1649402100000|2022-04-08 07:15:00|4631.78|4631.78|4633.65|4633.65|4635.66|4635.66|4631.78|4631.78|0
1649402110000|2022-04-08 07:15:10|4633.12|4633.12|4631.94|4631.94|4633.12|4633.12|4631.94|4631.94|0
1649402120000|2022-04-08 07:15:20|4632.03|4632.03|4630.7|4630.7|4632.03|4632.03|4630.61|4630.61|0
1649402130000|2022-04-08 07:15:30|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|0
1649402140000|2022-04-08 07:15:40|4631.46|4631.46|4631.66|4631.66|4632.04|4632.04|4631.42|4631.42|0
1649402150000|2022-04-08 07:15:50|4632.37|4632.37|4632.37|4632.37|4632.37|4632.37|4632.37|4632.37|0
1649402160000|2022-04-08 07:16:00|4632.28|4632.28|4631.75|4631.75|4632.28|4632.28|4631.75|4631.75|0
1649402170000|2022-04-08 07:16:10|4630.78|4630.78|4631.28|4631.28|4631.28|4631.28|4629.87|4629.87|0
1649402180000|2022-04-08 07:16:20|4631.44|4631.44|4631.53|4631.53|4631.53|4631.53|4631.36|4631.36|0
1649402190000|2022-04-08 07:16:30|4632.2|4632.2|4632.47|4632.47|4632.47|4632.47|4632.2|4632.2|0
1649402200000|2022-04-08 07:16:40|4632.2|4632.2|4632.11|4632.11|4632.2|4632.2|4631.94|4631.94|0
1649402210000|2022-04-08 07:16:50|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|0
1649402220000|2022-04-08 07:17:00|4633.06|4633.06|4632.35|4632.35|4633.5|4633.5|4632.35|4632.35|0
1649402230000|2022-04-08 07:17:10|4632|4632|4630.66|4630.66|4632|4632|4630.66|4630.66|0
1649402240000|2022-04-08 07:17:20|4632|4632|4631.38|4631.38|4632|4632|4631.38|4631.38|0
1649402250000|2022-04-08 07:17:30|4631.03|4631.03|4629.02|4629.02|4631.03|4631.03|4629.02|4629.02|0
1649402260000|2022-04-08 07:17:40|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|0
1649402270000|2022-04-08 07:17:50|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|0
1649402280000|2022-04-08 07:18:00|4632.21|4632.21|4633.82|4633.82|4634.52|4634.52|4632.21|4632.21|0
1649402290000|2022-04-08 07:18:10|4633.38|4633.38|4633.33|4633.33|4633.99|4633.99|4633.33|4633.33|0
1649402300000|2022-04-08 07:18:20|4631.99|4631.99|4631.72|4631.72|4631.99|4631.99|4631.72|4631.72|0
1649402310000|2022-04-08 07:18:30|4633.06|4633.06|4632.16|4632.16|4633.5|4633.5|4632.16|4632.16|0
1649402320000|2022-04-08 07:18:40|4631.81|4631.81|4634.55|4634.55|4634.55|4634.55|4631.81|4631.81|0
1649402330000|2022-04-08 07:18:50|4634.67|4634.67|4637.58|4637.58|4637.58|4637.58|4634.67|4634.67|0
1649402340000|2022-04-08 07:19:00|4635.57|4635.57|4635.57|4635.57|4635.57|4635.57|4635.34|4635.34|0
1649402350000|2022-04-08 07:19:10|4636.24|4636.24|4634.23|4634.23|4636.24|4636.24|4634.23|4634.23|0
1649402370000|2022-04-08 07:19:30|4633.97|4633.97|4632.31|4632.31|4634.06|4634.06|4632.31|4632.31|0
1649402380000|2022-04-08 07:19:40|4633.02|4633.02|4632.9|4632.9|4633.02|4633.02|4632.9|4632.9|0
1649402390000|2022-04-08 07:19:50|4634.24|4634.24|4632.9|4632.9|4634.24|4634.24|4632.9|4632.9|0
1649402410000|2022-04-08 07:20:10|4635.88|4635.88|4638.07|4638.07|4638.07|4638.07|4635.62|4635.62|0
1649402420000|2022-04-08 07:20:20|4637.4|4637.4|4637.05|4637.05|4637.4|4637.4|4637.05|4637.05|0
1649402430000|2022-04-08 07:20:30|4636.71|4636.71|4637.38|4637.38|4637.38|4637.38|4636.71|4636.71|0
1649402440000|2022-04-08 07:20:40|4636.71|4636.71|4637.38|4637.38|4637.38|4637.38|4636.71|4636.71|0
1649402450000|2022-04-08 07:20:50|4638.05|4638.05|4636.76|4636.76|4638.05|4638.05|4636.76|4636.76|0
1649402460000|2022-04-08 07:21:00|4636.09|4636.09|4636.18|4636.18|4636.18|4636.18|4636.09|4636.09|0
1649402480000|2022-04-08 07:21:20|4635.51|4635.51|4633.85|4633.85|4635.95|4635.95|4633.67|4633.67|0
1649402490000|2022-04-08 07:21:30|4633.94|4633.94|4633.94|4633.94|4634.61|4634.61|4633.94|4633.94|0
1649402500000|2022-04-08 07:21:40|4634.56|4634.56|4634.91|4634.91|4634.91|4634.91|4634.56|4634.56|0
1649402510000|2022-04-08 07:21:50|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|0
1649402520000|2022-04-08 07:22:00|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|0
1649402530000|2022-04-08 07:22:10|4635.26|4635.26|4637.27|4637.27|4637.27|4637.27|4635.26|4635.26|0
1649402540000|2022-04-08 07:22:20|4637.71|4637.71|4636.34|4636.34|4637.71|4637.71|4636.34|4636.34|0
1649402560000|2022-04-08 07:22:40|4635|4635|4635|4635|4635|4635|4635|4635|0
1649402590000|2022-04-08 07:23:10|4634.7|4634.7|4634.7|4634.7|4634.7|4634.7|4634.7|4634.7|0
1649402600000|2022-04-08 07:23:20|4634.56|4634.56|4634.64|4634.64|4634.82|4634.82|4634.56|4634.56|0
1649402610000|2022-04-08 07:23:30|4634.82|4634.82|4634.86|4634.86|4634.86|4634.86|4633.48|4633.48|0
1649402620000|2022-04-08 07:23:40|4634.53|4634.53|4634.36|4634.36|4634.53|4634.53|4634.36|4634.36|0
1649402630000|2022-04-08 07:23:50|4633.83|4633.83|4633.85|4633.85|4633.85|4633.85|4633.67|4633.67|0
1649402650000|2022-04-08 07:24:10|4633.18|4633.18|4633.06|4633.06|4633.68|4633.68|4633.06|4633.06|0
1649402660000|2022-04-08 07:24:20|4633.3|4633.3|4633.91|4633.91|4633.91|4633.91|4633.3|4633.3|0
1649402670000|2022-04-08 07:24:30|4634.18|4634.18|4634.09|4634.09|4634.18|4634.18|4634.09|4634.09|0
1649402680000|2022-04-08 07:24:40|4633.82|4633.82|4633.82|4633.82|4633.82|4633.82|4633.82|4633.82|0
1649402690000|2022-04-08 07:24:50|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|0
1649402700000|2022-04-08 07:25:00|4633.85|4633.85|4634.11|4634.11|4634.38|4634.38|4633.85|4633.85|0
1649402710000|2022-04-08 07:25:10|4633.5|4633.5|4633.92|4633.92|4634.03|4634.03|4633.5|4633.5|0
1649402720000|2022-04-08 07:25:20|4633.66|4633.66|4633.74|4633.74|4634.27|4634.27|4633.66|4633.66|0
1649402730000|2022-04-08 07:25:30|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|0
1649402740000|2022-04-08 07:25:40|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|0
1649402750000|2022-04-08 07:25:50|4632.09|4632.09|4631.29|4631.29|4632.09|4632.09|4630.85|4630.85|0
1649402760000|2022-04-08 07:26:00|4631.06|4631.06|4631.59|4631.59|4631.59|4631.59|4631.06|4631.06|0
1649402770000|2022-04-08 07:26:10|4633.6|4633.6|4633.01|4633.01|4633.6|4633.6|4632.93|4632.93|0
1649402780000|2022-04-08 07:26:20|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|0
1649402790000|2022-04-08 07:26:30|4632.04|4632.04|4631.51|4631.51|4632.04|4632.04|4631.51|4631.51|0
1649402800000|2022-04-08 07:26:40|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|0
1649402810000|2022-04-08 07:26:50|4629.05|4629.05|4628.67|4628.67|4629.05|4629.05|4628.67|4628.67|0
1649402820000|2022-04-08 07:27:00|4626|4626|4628.52|4628.52|4628.52|4628.52|4626|4626|0
1649402830000|2022-04-08 07:27:10|4628.43|4628.43|4628.43|4628.43|4628.43|4628.43|4628.43|4628.43|0
1649402840000|2022-04-08 07:27:20|4629.1|4629.1|4630.44|4630.44|4630.44|4630.44|4629.1|4629.1|0
1649402850000|2022-04-08 07:27:30|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|0
1649402860000|2022-04-08 07:27:40|4631.25|4631.25|4630.9|4630.9|4631.25|4631.25|4630.9|4630.9|0
1649402870000|2022-04-08 07:27:50|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|0
1649402880000|2022-04-08 07:28:00|4628.44|4628.44|4628.83|4628.83|4629.01|4629.01|4628.34|4628.34|0
1649402890000|2022-04-08 07:28:10|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|0
1649402900000|2022-04-08 07:28:20|4628.25|4628.25|4629.01|4629.01|4629.01|4629.01|4628.25|4628.25|0
1649402910000|2022-04-08 07:28:30|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|0
1649402930000|2022-04-08 07:28:50|4630.38|4630.38|4631.71|4631.71|4631.71|4631.71|4630.38|4630.38|0
1649402940000|2022-04-08 07:29:00|4631|4631|4631|4631|4631|4631|4631|4631|0
1649402950000|2022-04-08 07:29:10|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|0
1649402970000|2022-04-08 07:29:30|4630.97|4630.97|4631.23|4631.23|4631.23|4631.23|4630.97|4630.97|0
1649403000000|2022-04-08 07:30:00|4631.5|4631.5|4629|4629|4631.76|4631.76|4628.33|4628.33|0
1649403010000|2022-04-08 07:30:10|4629.35|4629.35|4629.53|4629.53|4629.53|4629.53|4629.17|4629.17|0
1649403020000|2022-04-08 07:30:20|4629.17|4629.17|4629|4629|4629.17|4629.17|4629|4629|0
1649403030000|2022-04-08 07:30:30|4628.73|4628.73|4628.2|4628.2|4628.73|4628.73|4628.2|4628.2|0
1649403040000|2022-04-08 07:30:40|4628.29|4628.29|4627.51|4627.51|4628.29|4628.29|4627.51|4627.51|0
1649403050000|2022-04-08 07:30:50|4628.18|4628.18|4628.45|4628.45|4628.45|4628.45|4628.18|4628.18|0
1649403060000|2022-04-08 07:31:00|4627.65|4627.65|4627.65|4627.65|4627.65|4627.65|4627.65|4627.65|0
1649403070000|2022-04-08 07:31:10|4628.54|4628.54|4629.48|4629.48|4629.65|4629.65|4628.54|4628.54|0
1649403080000|2022-04-08 07:31:20|4629.75|4629.75|4628.51|4628.51|4629.75|4629.75|4628.51|4628.51|0
1649403090000|2022-04-08 07:31:30|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|0
1649403100000|2022-04-08 07:31:40|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|0
1649403110000|2022-04-08 07:31:50|4628.95|4628.95|4630.96|4630.96|4630.96|4630.96|4628.95|4628.95|0
1649403120000|2022-04-08 07:32:00|4631.46|4631.46|4631.81|4631.81|4632.07|4632.07|4631.46|4631.46|0
1649403130000|2022-04-08 07:32:10|4631.63|4631.63|4631.9|4631.9|4631.9|4631.9|4631.63|4631.63|0
1649403160000|2022-04-08 07:32:40|4631.99|4631.99|4631.81|4631.81|4632.16|4632.16|4631.81|4631.81|0
1649403170000|2022-04-08 07:32:50|4631.72|4631.72|4631.81|4631.81|4631.81|4631.81|4631.72|4631.72|0
1649403180000|2022-04-08 07:33:00|4631.19|4631.19|4629.59|4629.59|4631.19|4631.19|4629.59|4629.59|0
1649403190000|2022-04-08 07:33:10|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|0
1649403200000|2022-04-08 07:33:20|4630.29|4630.29|4630.96|4630.96|4630.96|4630.96|4630.29|4630.29|0
1649403210000|2022-04-08 07:33:30|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|0
1649403250000|2022-04-08 07:34:10|4630.34|4630.34|4630.43|4630.43|4630.43|4630.43|4630.34|4630.34|0
1649403260000|2022-04-08 07:34:20|4630.17|4630.17|4630.34|4630.34|4630.34|4630.34|4630.17|4630.17|0
1649403270000|2022-04-08 07:34:30|4630.02|4630.02|4630.18|4630.18|4630.18|4630.18|4630.02|4630.02|0
1649403280000|2022-04-08 07:34:40|4630.09|4630.09|4631.26|4631.26|4631.26|4631.26|4629.83|4629.83|0
1649403290000|2022-04-08 07:34:50|4631.93|4631.93|4631.04|4631.04|4631.93|4631.93|4631.04|4631.04|0
1649403300000|2022-04-08 07:35:00|4631.13|4631.13|4631.84|4631.84|4631.84|4631.84|4631.13|4631.13|0
1649403310000|2022-04-08 07:35:10|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|0
1649403320000|2022-04-08 07:35:20|4629.88|4629.88|4629.88|4629.88|4629.88|4629.88|4629.88|4629.88|0
1649403330000|2022-04-08 07:35:30|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|0
1649403340000|2022-04-08 07:35:40|4629.7|4629.7|4630.06|4630.06|4630.06|4630.06|4629.7|4629.7|0
1649403360000|2022-04-08 07:36:00|4629.44|4629.44|4629.44|4629.44|4629.44|4629.44|4629.44|4629.44|0
1649403370000|2022-04-08 07:36:10|4629.53|4629.53|4629.61|4629.61|4629.61|4629.61|4629.53|4629.53|0
1649403390000|2022-04-08 07:36:30|4630.06|4630.06|4630.81|4630.81|4630.81|4630.81|4630.06|4630.06|0
1649403410000|2022-04-08 07:36:50|4631.17|4631.17|4630.81|4630.81|4631.17|4631.17|4630.81|4630.81|0
1649403420000|2022-04-08 07:37:00|4630.9|4630.9|4630.9|4630.9|4630.9|4630.9|4630.9|4630.9|0
1649403430000|2022-04-08 07:37:10|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|0
1649403440000|2022-04-08 07:37:20|4631.34|4631.34|4631.34|4631.34|4631.34|4631.34|4631.34|4631.34|0
1649403450000|2022-04-08 07:37:30|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|0
1649403460000|2022-04-08 07:37:40|4633.58|4633.58|4635.72|4635.72|4635.72|4635.72|4633.58|4633.58|0
1649403470000|2022-04-08 07:37:50|4635.8|4635.8|4635.72|4635.72|4635.8|4635.8|4635.72|4635.72|0
1649403480000|2022-04-08 07:38:00|4635.98|4635.98|4635.63|4635.63|4636.16|4636.16|4635.63|4635.63|0
1649403490000|2022-04-08 07:38:10|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|0
1649403510000|2022-04-08 07:38:30|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|0
1649403520000|2022-04-08 07:38:40|4635.1|4635.1|4634.68|4634.68|4635.63|4635.63|4634.68|4634.68|0
1649403530000|2022-04-08 07:38:50|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|0
1649403540000|2022-04-08 07:39:00|4634.5|4634.5|4634.5|4634.5|4634.5|4634.5|4634.5|4634.5|0
1649403550000|2022-04-08 07:39:10|4634.95|4634.95|4635.48|4635.48|4635.74|4635.74|4634.95|4634.95|0
1649403570000|2022-04-08 07:39:30|4635.39|4635.39|4635.27|4635.27|4635.39|4635.39|4635.27|4635.27|0
1649403580000|2022-04-08 07:39:40|4635.51|4635.51|4635.62|4635.62|4635.62|4635.62|4635.51|4635.51|0
1649403590000|2022-04-08 07:39:50|4635.74|4635.74|4635.24|4635.24|4635.74|4635.74|4635.24|4635.24|0
1649403600000|2022-04-08 07:40:00|4635.95|4635.95|4636.21|4636.21|4636.21|4636.21|4635.95|4635.95|0
1649403610000|2022-04-08 07:40:10|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1649403620000|2022-04-08 07:40:20|4636.04|4636.04|4636.56|4636.56|4636.56|4636.56|4636.04|4636.04|0
1649403630000|2022-04-08 07:40:30|4639.91|4639.91|4640.58|4640.58|4640.58|4640.58|4639.91|4639.91|0
1649403640000|2022-04-08 07:40:40|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|0
1649403650000|2022-04-08 07:40:50|4640.94|4640.94|4637.68|4637.68|4640.94|4640.94|4637.68|4637.68|0
1649403660000|2022-04-08 07:41:00|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|0
1649403680000|2022-04-08 07:41:20|4635.01|4635.01|4635.28|4635.28|4635.28|4635.28|4635.01|4635.01|0
1649403700000|2022-04-08 07:41:40|4636.62|4636.62|4635.28|4635.28|4636.62|4636.62|4635.28|4635.28|0
1649403710000|2022-04-08 07:41:50|4634.92|4634.92|4636.26|4636.26|4636.26|4636.26|4634.92|4634.92|0
1649403720000|2022-04-08 07:42:00|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|0
1649403730000|2022-04-08 07:42:10|4634.39|4634.39|4634.48|4634.48|4634.57|4634.57|4634.22|4634.22|0
1649403740000|2022-04-08 07:42:20|4634.57|4634.57|4635.24|4635.24|4635.24|4635.24|4634.57|4634.57|0
1649403760000|2022-04-08 07:42:40|4634.62|4634.62|4634.8|4634.8|4634.89|4634.89|4634.62|4634.62|0
1649403770000|2022-04-08 07:42:50|4634.53|4634.53|4634.18|4634.18|4634.53|4634.53|4634.18|4634.18|0
1649403780000|2022-04-08 07:43:00|4634.62|4634.62|4634.62|4634.62|4634.62|4634.62|4634.62|4634.62|0
1649403790000|2022-04-08 07:43:10|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|0
1649403800000|2022-04-08 07:43:20|4634.27|4634.27|4634.03|4634.03|4634.27|4634.27|4634.03|4634.03|0
1649403810000|2022-04-08 07:43:30|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|0
1649403820000|2022-04-08 07:43:40|4633.06|4633.06|4632.39|4632.39|4633.06|4633.06|4632.39|4632.39|0
1649403830000|2022-04-08 07:43:50|4632.13|4632.13|4632.57|4632.57|4632.57|4632.57|4632.13|4632.13|0
1649403840000|2022-04-08 07:44:00|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|0
1649403850000|2022-04-08 07:44:10|4633.82|4633.82|4633.38|4633.38|4633.82|4633.82|4633.2|4633.2|0
1649403860000|2022-04-08 07:44:20|4633.2|4633.2|4633.47|4633.47|4633.47|4633.47|4633.2|4633.2|0
1649403870000|2022-04-08 07:44:30|4633.25|4633.25|4632.58|4632.58|4633.25|4633.25|4632.58|4632.58|0
1649403880000|2022-04-08 07:44:40|4632.42|4632.42|4632.16|4632.16|4632.42|4632.42|4632.16|4632.16|0
1649403890000|2022-04-08 07:44:50|4631.27|4631.27|4631.54|4631.54|4631.54|4631.54|4631.27|4631.27|0
1649403900000|2022-04-08 07:45:00|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|0
1649403910000|2022-04-08 07:45:10|4629.93|4629.93|4629.37|4629.37|4629.93|4629.93|4629.37|4629.37|0
1649403920000|2022-04-08 07:45:20|4629.81|4629.81|4631.71|4631.71|4631.71|4631.71|4629.81|4629.81|0
1649403930000|2022-04-08 07:45:30|4630.65|4630.65|4630.47|4630.47|4630.65|4630.65|4630.47|4630.47|0
1649403940000|2022-04-08 07:45:40|4630.03|4630.03|4630.56|4630.56|4630.56|4630.56|4630.03|4630.03|0
1649403960000|2022-04-08 07:46:00|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|0
1649403970000|2022-04-08 07:46:10|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|0
1649404010000|2022-04-08 07:46:50|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|0
1649404040000|2022-04-08 07:47:20|4630.3|4630.3|4630.46|4630.46|4630.46|4630.46|4630.3|4630.3|0
1649404070000|2022-04-08 07:47:50|4631.08|4631.08|4631.43|4631.43|4631.43|4631.43|4631.08|4631.08|0
1649404080000|2022-04-08 07:48:00|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|0
1649404100000|2022-04-08 07:48:20|4630.41|4630.41|4627.73|4627.73|4630.41|4630.41|4627.73|4627.73|0
1649404130000|2022-04-08 07:48:50|4627.91|4627.91|4628.17|4628.17|4628.17|4628.17|4627.91|4627.91|0
1649404140000|2022-04-08 07:49:00|4628.28|4628.28|4628.28|4628.28|4628.28|4628.28|4628.28|4628.28|0
1649404150000|2022-04-08 07:49:10|4628.54|4628.54|4628.54|4628.54|4628.54|4628.54|4628.54|4628.54|0
1649404160000|2022-04-08 07:49:20|4628.72|4628.72|4628.72|4628.72|4628.72|4628.72|4628.72|4628.72|0
1649404170000|2022-04-08 07:49:30|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|0
1649404180000|2022-04-08 07:49:40|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|0
1649404210000|2022-04-08 07:50:10|4626.64|4626.64|4627.28|4627.28|4627.28|4627.28|4626.64|4626.64|0
1649404220000|2022-04-08 07:50:20|4627.95|4627.95|4626.61|4626.61|4627.95|4627.95|4626.61|4626.61|0
1649404230000|2022-04-08 07:50:30|4625.82|4625.82|4625.73|4625.73|4625.82|4625.82|4625.73|4625.73|0
1649404240000|2022-04-08 07:50:40|4626.08|4626.08|4626.26|4626.26|4626.26|4626.26|4626.08|4626.08|0
1649404250000|2022-04-08 07:50:50|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|0
1649404270000|2022-04-08 07:51:10|4627.16|4627.16|4628.71|4628.71|4628.71|4628.71|4627.16|4627.16|0
1649404280000|2022-04-08 07:51:20|4628.95|4628.95|4628.48|4628.48|4628.95|4628.95|4628.36|4628.36|0
1649404300000|2022-04-08 07:51:40|4628.21|4628.21|4628.21|4628.21|4628.21|4628.21|4628.21|4628.21|0
1649404320000|2022-04-08 07:52:00|4628.1|4628.1|4628.42|4628.42|4628.42|4628.42|4627.96|4627.96|0
1649404330000|2022-04-08 07:52:10|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|0
1649404350000|2022-04-08 07:52:30|4628.16|4628.16|4629.04|4629.04|4629.04|4629.04|4628.16|4628.16|0
1649404360000|2022-04-08 07:52:40|4628.51|4628.51|4628.16|4628.16|4628.51|4628.51|4628.16|4628.16|0
1649404370000|2022-04-08 07:52:50|4629.5|4629.5|4630.17|4630.17|4630.17|4630.17|4629.5|4629.5|0
1649404400000|2022-04-08 07:53:20|4628.83|4628.83|4629.97|4629.97|4629.97|4629.97|4628.83|4628.83|0
1649404410000|2022-04-08 07:53:30|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|0
1649404420000|2022-04-08 07:53:40|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|0
1649404430000|2022-04-08 07:53:50|4630.64|4630.64|4630.64|4630.64|4630.64|4630.64|4630.64|4630.64|0
1649404440000|2022-04-08 07:54:00|4630.32|4630.32|4630.05|4630.05|4630.32|4630.32|4630.05|4630.05|0
1649404450000|2022-04-08 07:54:10|4630.22|4630.22|4630.48|4630.48|4630.48|4630.48|4630.22|4630.22|0
1649404460000|2022-04-08 07:54:20|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|0
1649404470000|2022-04-08 07:54:30|4630.48|4630.48|4629.86|4629.86|4630.48|4630.48|4629.86|4629.86|0
1649404490000|2022-04-08 07:54:50|4630.48|4630.48|4630.3|4630.3|4630.48|4630.48|4630.3|4630.3|0
1649404500000|2022-04-08 07:55:00|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|0
1649404510000|2022-04-08 07:55:10|4630.39|4630.39|4632.4|4632.4|4632.4|4632.4|4630.39|4630.39|0
1649404530000|2022-04-08 07:55:30|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|0
1649404540000|2022-04-08 07:55:40|4631.91|4631.91|4630.57|4630.57|4631.91|4631.91|4630.57|4630.57|0
1649404550000|2022-04-08 07:55:50|4630.75|4630.75|4630.57|4630.57|4630.75|4630.75|4630.57|4630.57|0
1649404560000|2022-04-08 07:56:00|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|0
1649404620000|2022-04-08 07:57:00|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|0
1649404630000|2022-04-08 07:57:10|4631.36|4631.36|4635.49|4635.49|4635.57|4635.57|4631.36|4631.36|0
1649404640000|2022-04-08 07:57:20|4635.31|4635.31|4635.04|4635.04|4635.31|4635.31|4635.04|4635.04|0
1649404650000|2022-04-08 07:57:30|4634.6|4634.6|4635.45|4635.45|4635.45|4635.45|4634.6|4634.6|0
1649404660000|2022-04-08 07:57:40|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|0
1649404670000|2022-04-08 07:57:50|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1649404690000|2022-04-08 07:58:10|4635.93|4635.93|4635.93|4635.93|4635.93|4635.93|4635.93|4635.93|0
1649404710000|2022-04-08 07:58:30|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|0
1649404730000|2022-04-08 07:58:50|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|0
1649404740000|2022-04-08 07:59:00|4636.98|4636.98|4636.98|4636.98|4636.98|4636.98|4636.98|4636.98|0
1649404750000|2022-04-08 07:59:10|4637.07|4637.07|4637.78|4637.78|4637.78|4637.78|4637.07|4637.07|0
1649404760000|2022-04-08 07:59:20|4637.99|4637.99|4638.08|4638.08|4638.08|4638.08|4637.99|4637.99|0
1649404770000|2022-04-08 07:59:30|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|0
1649404780000|2022-04-08 07:59:40|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|0
1649404790000|2022-04-08 07:59:50|4639.73|4639.73|4639.5|4639.5|4640.7|4640.7|4639.5|4639.5|0
1649404800000|2022-04-08 08:00:00|4638.16|4638.16|4637.33|4637.33|4638.16|4638.16|4637.33|4637.33|0
1649404850000|2022-04-08 08:00:50|4636.98|4636.98|4638.85|4638.85|4638.85|4638.85|4636.98|4636.98|0
1649404860000|2022-04-08 08:01:00|4638.94|4638.94|4639.11|4639.11|4639.56|4639.56|4638.94|4638.94|0
1649404870000|2022-04-08 08:01:10|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|0
1649404910000|2022-04-08 08:01:50|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|0
1649404920000|2022-04-08 08:02:00|4639.61|4639.61|4639.61|4639.61|4639.61|4639.61|4639.61|4639.61|0
1649404930000|2022-04-08 08:02:10|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|0
1649404960000|2022-04-08 08:02:40|4639.17|4639.17|4639.84|4639.84|4639.84|4639.84|4639.17|4639.17|0
1649404970000|2022-04-08 08:02:50|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|0
1649404980000|2022-04-08 08:03:00|4640.54|4640.54|4641.62|4641.62|4641.88|4641.88|4640.54|4640.54|0
1649404990000|2022-04-08 08:03:10|4641.53|4641.53|4641.44|4641.44|4641.53|4641.53|4641.44|4641.44|0
1649405000000|2022-04-08 08:03:20|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|0
1649405020000|2022-04-08 08:03:40|4640.49|4640.49|4642.23|4642.23|4642.5|4642.5|4640.49|4640.49|0
1649405030000|2022-04-08 08:03:50|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|0
1649405040000|2022-04-08 08:04:00|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|0
1649405050000|2022-04-08 08:04:10|4642.58|4642.58|4643.03|4643.03|4643.03|4643.03|4642.58|4642.58|0
1649405060000|2022-04-08 08:04:20|4643.52|4643.52|4644.45|4644.45|4644.45|4644.45|4643.52|4643.52|0
1649405070000|2022-04-08 08:04:30|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|0
1649405080000|2022-04-08 08:04:40|4643.31|4643.31|4645.35|4645.35|4645.35|4645.35|4643.31|4643.31|0
1649405100000|2022-04-08 08:05:00|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|0
1649405110000|2022-04-08 08:05:10|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|0
1649405160000|2022-04-08 08:06:00|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|0
1649405170000|2022-04-08 08:06:10|4645.68|4645.68|4645.68|4645.68|4645.68|4645.68|4645.68|4645.68|0
1649405180000|2022-04-08 08:06:20|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|0
1649405190000|2022-04-08 08:06:30|4647.02|4647.02|4645.01|4645.01|4647.02|4647.02|4645.01|4645.01|0
1649405210000|2022-04-08 08:06:50|4644.34|4644.34|4644.34|4644.34|4644.34|4644.34|4644.34|4644.34|0
1649405220000|2022-04-08 08:07:00|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|0
1649405230000|2022-04-08 08:07:10|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|0
1649405240000|2022-04-08 08:07:20|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|0
1649405270000|2022-04-08 08:07:50|4645.49|4645.49|4645.58|4645.58|4645.58|4645.58|4645.49|4645.49|0
1649405280000|2022-04-08 08:08:00|4645.93|4645.93|4646.02|4646.02|4646.46|4646.46|4645.93|4645.93|0
1649405290000|2022-04-08 08:08:10|4646.11|4646.11|4645.75|4645.75|4646.11|4646.11|4645.75|4645.75|0
1649405300000|2022-04-08 08:08:20|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|0
1649405320000|2022-04-08 08:08:40|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|0
1649405340000|2022-04-08 08:09:00|4645.42|4645.42|4645.42|4645.42|4645.42|4645.42|4645.42|4645.42|0
1649405350000|2022-04-08 08:09:10|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|0
1649405370000|2022-04-08 08:09:30|4646|4646|4646|4646|4646|4646|4646|4646|0
1649405380000|2022-04-08 08:09:40|4646.35|4646.35|4645.68|4645.68|4646.35|4646.35|4645.68|4645.68|0
1649405400000|2022-04-08 08:10:00|4646.3|4646.3|4647.41|4647.41|4647.41|4647.41|4646.3|4646.3|0
1649405430000|2022-04-08 08:10:30|4648.08|4648.08|4647.99|4647.99|4648.08|4648.08|4647.99|4647.99|0
1649405440000|2022-04-08 08:10:40|4648.17|4648.17|4648.84|4648.84|4648.84|4648.84|4648.17|4648.17|0
1649405450000|2022-04-08 08:10:50|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|0
1649405460000|2022-04-08 08:11:00|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|0
1649405470000|2022-04-08 08:11:10|4649.34|4649.34|4650.08|4650.08|4650.08|4650.08|4649.34|4649.34|0
1649405480000|2022-04-08 08:11:20|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|0
1649405490000|2022-04-08 08:11:30|4651.33|4651.33|4651.44|4651.44|4651.44|4651.44|4651.33|4651.33|0
1649405500000|2022-04-08 08:11:40|4651.7|4651.7|4651.88|4651.88|4651.88|4651.88|4651.7|4651.7|0
1649405520000|2022-04-08 08:12:00|4653.89|4653.89|4650.74|4650.74|4653.89|4653.89|4650.74|4650.74|0
1649405530000|2022-04-08 08:12:10|4650.07|4650.07|4650.83|4650.83|4650.83|4650.83|4650.07|4650.07|0
1649405540000|2022-04-08 08:12:20|4650.67|4650.67|4650.67|4650.67|4650.67|4650.67|4650.67|4650.67|0
1649405560000|2022-04-08 08:12:40|4650|4650|4650.79|4650.79|4650.79|4650.79|4650|4650|0
1649405580000|2022-04-08 08:13:00|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1649405590000|2022-04-08 08:13:10|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|0
1649405600000|2022-04-08 08:13:20|4650.28|4650.28|4650.28|4650.28|4650.28|4650.28|4650.28|4650.28|0
1649405620000|2022-04-08 08:13:40|4650.46|4650.46|4650.11|4650.11|4650.46|4650.46|4650.11|4650.11|0
1649405630000|2022-04-08 08:13:50|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|0
1649405650000|2022-04-08 08:14:10|4651.04|4651.04|4652.2|4652.2|4652.2|4652.2|4650.86|4650.86|0
1649405660000|2022-04-08 08:14:20|4652.47|4652.47|4652.7|4652.7|4652.82|4652.82|4652.47|4652.47|0
1649405670000|2022-04-08 08:14:30|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|0
1649405680000|2022-04-08 08:14:40|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|0
1649405690000|2022-04-08 08:14:50|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|0
1649405700000|2022-04-08 08:15:00|4653.43|4653.43|4653.43|4653.43|4653.6|4653.6|4653.43|4653.43|0
1649405710000|2022-04-08 08:15:10|4654.1|4654.1|4655.07|4655.07|4655.07|4655.07|4654.1|4654.1|0
1649405730000|2022-04-08 08:15:30|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|0
1649405760000|2022-04-08 08:16:00|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|0
1649405780000|2022-04-08 08:16:20|4655.6|4655.6|4656.09|4656.09|4656.09|4656.09|4655.43|4655.43|0
1649405790000|2022-04-08 08:16:30|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|0
1649405800000|2022-04-08 08:16:40|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|0
1649405810000|2022-04-08 08:16:50|4655.65|4655.65|4656.36|4656.36|4656.36|4656.36|4655.65|4655.65|0
1649405820000|2022-04-08 08:17:00|4657.03|4657.03|4656.43|4656.43|4657.21|4657.21|4656.43|4656.43|0
1649405830000|2022-04-08 08:17:10|4655.76|4655.76|4656.11|4656.11|4656.11|4656.11|4655.76|4655.76|0
1649405840000|2022-04-08 08:17:20|4656.29|4656.29|4655.83|4655.83|4656.29|4656.29|4655.74|4655.74|0
1649405860000|2022-04-08 08:17:40|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|0
1649405890000|2022-04-08 08:18:10|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|0
1649405910000|2022-04-08 08:18:30|4654.28|4654.28|4653.61|4653.61|4654.28|4654.28|4653.61|4653.61|0
1649405940000|2022-04-08 08:19:00|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|0
1649405950000|2022-04-08 08:19:10|4653.26|4653.26|4652.93|4652.93|4653.26|4653.26|4652.93|4652.93|0
1649405970000|2022-04-08 08:19:30|4653.09|4653.09|4653.09|4653.09|4653.09|4653.09|4653.09|4653.09|0
1649406000000|2022-04-08 08:20:00|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|0
1649406010000|2022-04-08 08:20:10|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|0
1649406020000|2022-04-08 08:20:20|4652.28|4652.28|4651.54|4651.54|4652.28|4652.28|4651.54|4651.54|0
1649406060000|2022-04-08 08:21:00|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|0
1649406070000|2022-04-08 08:21:10|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|0
1649406080000|2022-04-08 08:21:20|4652.51|4652.51|4652.24|4652.24|4652.51|4652.51|4652.24|4652.24|0
1649406090000|2022-04-08 08:21:30|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|0
1649406120000|2022-04-08 08:22:00|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|0
1649406160000|2022-04-08 08:22:40|4650.93|4650.93|4650.52|4650.52|4650.93|4650.93|4650.34|4650.34|0
1649406170000|2022-04-08 08:22:50|4650.43|4650.43|4650.16|4650.16|4650.43|4650.43|4650.16|4650.16|0
1649406180000|2022-04-08 08:23:00|4650.31|4650.31|4649.79|4649.79|4650.31|4650.31|4649.64|4649.64|0
1649406220000|2022-04-08 08:23:40|4649.7|4649.7|4650.05|4650.05|4650.05|4650.05|4649.7|4649.7|0
1649406230000|2022-04-08 08:23:50|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|0
1649406240000|2022-04-08 08:24:00|4650.46|4650.46|4650.9|4650.9|4650.99|4650.99|4650.46|4650.46|0
1649406250000|2022-04-08 08:24:10|4650.99|4650.99|4651.28|4651.28|4651.28|4651.28|4650.99|4650.99|0
1649406260000|2022-04-08 08:24:20|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|0
1649406270000|2022-04-08 08:24:30|4651.37|4651.37|4652.71|4652.71|4652.71|4652.71|4651.37|4651.37|0
1649406280000|2022-04-08 08:24:40|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|0
1649406290000|2022-04-08 08:24:50|4652.68|4652.68|4653.35|4653.35|4653.35|4653.35|4652.68|4652.68|0
1649406300000|2022-04-08 08:25:00|4653.45|4653.45|4653.51|4653.51|4653.51|4653.51|4653.35|4653.35|0
1649406320000|2022-04-08 08:25:20|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|0
1649406330000|2022-04-08 08:25:30|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|0
1649406350000|2022-04-08 08:25:50|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|0
1649406370000|2022-04-08 08:26:10|4655.88|4655.88|4656.58|4656.58|4656.58|4656.58|4655.88|4655.88|0
1649406410000|2022-04-08 08:26:50|4655.91|4655.91|4655.85|4655.85|4656.03|4656.03|4655.85|4655.85|0
1649406420000|2022-04-08 08:27:00|4655.18|4655.18|4654.51|4654.51|4655.18|4655.18|4654.51|4654.51|0
1649406430000|2022-04-08 08:27:10|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|0
1649406440000|2022-04-08 08:27:20|4655.36|4655.36|4655.18|4655.18|4655.36|4655.36|4655.18|4655.18|0
1649406450000|2022-04-08 08:27:30|4655.1|4655.1|4654.95|4654.95|4655.1|4655.1|4654.95|4654.95|0
1649406460000|2022-04-08 08:27:40|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|0
1649406470000|2022-04-08 08:27:50|4654.01|4654.01|4654.01|4654.01|4654.01|4654.01|4654.01|4654.01|0
1649406490000|2022-04-08 08:28:10|4653.75|4653.75|4651.88|4651.88|4653.75|4653.75|4651.88|4651.88|0
1649406500000|2022-04-08 08:28:20|4652.06|4652.06|4653.75|4653.75|4653.75|4653.75|4652.06|4652.06|0
1649406510000|2022-04-08 08:28:30|4653.42|4653.42|4653.6|4653.6|4653.6|4653.6|4653.42|4653.42|0
1649406520000|2022-04-08 08:28:40|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|0
1649406570000|2022-04-08 08:29:30|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|0
1649406580000|2022-04-08 08:29:40|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|0
1649406590000|2022-04-08 08:29:50|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|0
1649406600000|2022-04-08 08:30:00|4652.21|4652.21|4652.21|4652.21|4652.21|4652.21|4652.21|4652.21|0
1649406610000|2022-04-08 08:30:10|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|0
1649406620000|2022-04-08 08:30:20|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|0
1649406640000|2022-04-08 08:30:40|4652.34|4652.34|4652.42|4652.42|4652.42|4652.42|4652.34|4652.34|0
1649406650000|2022-04-08 08:30:50|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|0
1649406660000|2022-04-08 08:31:00|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|0
1649406670000|2022-04-08 08:31:10|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|0
1649406680000|2022-04-08 08:31:20|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|0
1649406690000|2022-04-08 08:31:30|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|0
1649406730000|2022-04-08 08:32:10|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|0
1649406740000|2022-04-08 08:32:20|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|0
1649406750000|2022-04-08 08:32:30|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|0
1649406770000|2022-04-08 08:32:50|4651.39|4651.39|4651.39|4651.39|4651.39|4651.39|4651.39|4651.39|0
1649406780000|2022-04-08 08:33:00|4652.06|4652.06|4652.21|4652.21|4652.21|4652.21|4652.06|4652.06|0
1649406800000|2022-04-08 08:33:20|4651.54|4651.54|4648.35|4648.35|4651.54|4651.54|4648.35|4648.35|0
1649406820000|2022-04-08 08:33:40|4648.56|4648.56|4649.23|4649.23|4649.23|4649.23|4648.56|4648.56|0
1649406830000|2022-04-08 08:33:50|4648.56|4648.56|4648.91|4648.91|4649.62|4649.62|4648.56|4648.56|0
1649406840000|2022-04-08 08:34:00|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|0
1649406850000|2022-04-08 08:34:10|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|0
1649406910000|2022-04-08 08:35:10|4649.82|4649.82|4649.15|4649.15|4649.82|4649.82|4649.15|4649.15|0
1649406930000|2022-04-08 08:35:30|4648.98|4648.98|4648.89|4648.89|4648.98|4648.98|4648.89|4648.89|0
1649406940000|2022-04-08 08:35:40|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|0
1649406950000|2022-04-08 08:35:50|4649.65|4649.65|4650.09|4650.09|4650.09|4650.09|4649.65|4649.65|0
1649406960000|2022-04-08 08:36:00|4651.43|4651.43|4650.99|4650.99|4651.43|4651.43|4650.99|4650.99|0
1649406970000|2022-04-08 08:36:10|4650.72|4650.72|4651.39|4651.39|4651.39|4651.39|4650.05|4650.05|0
1649406980000|2022-04-08 08:36:20|4651.21|4651.21|4651.3|4651.3|4651.3|4651.3|4651.21|4651.21|0
1649406990000|2022-04-08 08:36:30|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|0
1649407000000|2022-04-08 08:36:40|4649.08|4649.08|4649.52|4649.52|4649.52|4649.52|4649.08|4649.08|0
1649407010000|2022-04-08 08:36:50|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|0
1649407040000|2022-04-08 08:37:20|4648.9|4648.9|4648.73|4648.73|4648.9|4648.9|4648.73|4648.73|0
1649407060000|2022-04-08 08:37:40|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|0
1649407070000|2022-04-08 08:37:50|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|0
1649407090000|2022-04-08 08:38:10|4648.06|4648.06|4647.84|4647.84|4648.06|4648.06|4647.84|4647.84|0
1649407130000|2022-04-08 08:38:50|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1649407140000|2022-04-08 08:39:00|4647.29|4647.29|4647.59|4647.59|4647.59|4647.59|4647.29|4647.29|0
1649407150000|2022-04-08 08:39:10|4647.29|4647.29|4647.62|4647.62|4647.62|4647.62|4647.29|4647.29|0
1649407160000|2022-04-08 08:39:20|4648.5|4648.5|4648.24|4648.24|4648.5|4648.5|4648.24|4648.24|0
1649407170000|2022-04-08 08:39:30|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|0
1649407180000|2022-04-08 08:39:40|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|0
1649407190000|2022-04-08 08:39:50|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|0
1649407200000|2022-04-08 08:40:00|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|0
1649407230000|2022-04-08 08:40:30|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|0
1649407240000|2022-04-08 08:40:40|4644.94|4644.94|4645.27|4645.27|4645.27|4645.27|4644.94|4644.94|0
1649407250000|2022-04-08 08:40:50|4644.83|4644.83|4644.16|4644.16|4644.83|4644.83|4644.16|4644.16|0
1649407310000|2022-04-08 08:41:50|4644.07|4644.07|4644.07|4644.07|4644.07|4644.07|4644.07|4644.07|0
1649407320000|2022-04-08 08:42:00|4643.96|4643.96|4643.88|4643.88|4643.96|4643.96|4643.61|4643.61|0
1649407350000|2022-04-08 08:42:30|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|0
1649407360000|2022-04-08 08:42:40|4643.88|4643.88|4643.52|4643.52|4643.88|4643.88|4643.52|4643.52|0
1649407390000|2022-04-08 08:43:10|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|0
1649407400000|2022-04-08 08:43:20|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|0
1649407410000|2022-04-08 08:43:30|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|0
1649407420000|2022-04-08 08:43:40|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|0
1649407430000|2022-04-08 08:43:50|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|0
1649407440000|2022-04-08 08:44:00|4643.55|4643.55|4643.55|4643.55|4643.55|4643.55|4643.55|4643.55|0
1649407470000|2022-04-08 08:44:30|4643.38|4643.38|4642.85|4642.85|4643.38|4643.38|4642.85|4642.85|0
1649407490000|2022-04-08 08:44:50|4642.35|4642.35|4642.09|4642.09|4642.35|4642.35|4642.09|4642.09|0
1649407500000|2022-04-08 08:45:00|4642|4642|4642|4642|4642|4642|4642|4642|0
1649407510000|2022-04-08 08:45:10|4642.27|4642.27|4642.79|4642.79|4642.79|4642.79|4642.27|4642.27|0
1649407520000|2022-04-08 08:45:20|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|0
1649407540000|2022-04-08 08:45:40|4642.71|4642.71|4642.71|4642.71|4642.71|4642.71|4642.71|4642.71|0
1649407550000|2022-04-08 08:45:50|4642.87|4642.87|4643.31|4643.31|4643.31|4643.31|4642.87|4642.87|0
1649407560000|2022-04-08 08:46:00|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|0
1649407580000|2022-04-08 08:46:20|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1649407600000|2022-04-08 08:46:40|4641.98|4641.98|4641.31|4641.31|4641.98|4641.98|4641.31|4641.31|0
1649407610000|2022-04-08 08:46:50|4640.78|4640.78|4641.13|4641.13|4641.13|4641.13|4640.78|4640.78|0
1649407620000|2022-04-08 08:47:00|4641.39|4641.39|4641.39|4641.39|4641.39|4641.39|4641.39|4641.39|0
1649407670000|2022-04-08 08:47:50|4641.13|4641.13|4640.6|4640.6|4641.13|4641.13|4640.6|4640.6|0
1649407680000|2022-04-08 08:48:00|4639.93|4639.93|4640.14|4640.14|4640.46|4640.46|4639.93|4639.93|0
1649407700000|2022-04-08 08:48:20|4640.81|4640.81|4640.89|4640.89|4640.89|4640.89|4640.81|4640.81|0
1649407710000|2022-04-08 08:48:30|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|0
1649407720000|2022-04-08 08:48:40|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|0
1649407740000|2022-04-08 08:49:00|4640.45|4640.45|4641.12|4641.12|4641.12|4641.12|4640.45|4640.45|0
1649407750000|2022-04-08 08:49:10|4641.92|4641.92|4641.92|4641.92|4641.92|4641.92|4641.92|4641.92|0
1649407760000|2022-04-08 08:49:20|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|0
1649407770000|2022-04-08 08:49:30|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|0
1649407780000|2022-04-08 08:49:40|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|0
1649407790000|2022-04-08 08:49:50|4640.81|4640.81|4640.81|4640.81|4640.81|4640.81|4640.81|4640.81|0
1649407800000|2022-04-08 08:50:00|4641.47|4641.47|4641.47|4641.47|4641.47|4641.47|4641.47|4641.47|0
1649407820000|2022-04-08 08:50:20|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|0
1649407860000|2022-04-08 08:51:00|4641.53|4641.53|4641.62|4641.62|4641.62|4641.62|4641.53|4641.53|0
1649407870000|2022-04-08 08:51:10|4642.96|4642.96|4642.7|4642.7|4642.96|4642.96|4642.7|4642.7|0
1649407890000|2022-04-08 08:51:30|4642.87|4642.87|4642.87|4642.87|4642.87|4642.87|4642.87|4642.87|0
1649407910000|2022-04-08 08:51:50|4642.34|4642.34|4641.34|4641.34|4642.34|4642.34|4641.34|4641.34|0
1649407920000|2022-04-08 08:52:00|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|0
1649407930000|2022-04-08 08:52:10|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|0
1649407940000|2022-04-08 08:52:20|4641.37|4641.37|4641.81|4641.81|4641.81|4641.81|4641.37|4641.37|0
1649407950000|2022-04-08 08:52:30|4642.52|4642.52|4642.7|4642.7|4642.7|4642.7|4642.52|4642.52|0
1649407970000|2022-04-08 08:52:50|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|0
1649407980000|2022-04-08 08:53:00|4641.11|4641.11|4641.11|4641.11|4641.11|4641.11|4640.67|4640.67|0
1649407990000|2022-04-08 08:53:10|4641.46|4641.46|4641.28|4641.28|4641.55|4641.55|4641.28|4641.28|0
1649408000000|2022-04-08 08:53:20|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|0
1649408010000|2022-04-08 08:53:30|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|0
1649408020000|2022-04-08 08:53:40|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|0
1649408030000|2022-04-08 08:53:50|4641.67|4641.67|4641|4641|4641.67|4641.67|4641|4641|0
1649408050000|2022-04-08 08:54:10|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|0
1649408070000|2022-04-08 08:54:30|4640.65|4640.65|4640.49|4640.49|4640.65|4640.65|4640.32|4640.32|0
1649408080000|2022-04-08 08:54:40|4639.82|4639.82|4637.88|4637.88|4639.82|4639.82|4637.88|4637.88|0
1649408090000|2022-04-08 08:54:50|4637.77|4637.77|4636.89|4636.89|4637.77|4637.77|4636.89|4636.89|0
1649408100000|2022-04-08 08:55:00|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4636.27|4636.27|0
1649408120000|2022-04-08 08:55:20|4637.32|4637.32|4637.32|4637.32|4637.32|4637.32|4637.32|4637.32|0
1649408130000|2022-04-08 08:55:30|4637.11|4637.11|4636.76|4636.76|4637.11|4637.11|4636.76|4636.76|0
1649408140000|2022-04-08 08:55:40|4637.11|4637.11|4637.11|4637.11|4637.11|4637.11|4637.11|4637.11|0
1649408150000|2022-04-08 08:55:50|4638.17|4638.17|4638.05|4638.05|4638.17|4638.17|4638.05|4638.05|0
1649408160000|2022-04-08 08:56:00|4637.44|4637.44|4637.79|4637.79|4637.79|4637.79|4637.44|4637.44|0
1649408170000|2022-04-08 08:56:10|4637.95|4637.95|4638.39|4638.39|4638.39|4638.39|4637.95|4637.95|0
1649408200000|2022-04-08 08:56:40|4637.72|4637.72|4636.61|4636.61|4637.72|4637.72|4636.61|4636.61|0
1649408210000|2022-04-08 08:56:50|4636.97|4636.97|4636.79|4636.79|4636.97|4636.97|4636.79|4636.79|0
1649408220000|2022-04-08 08:57:00|4636.12|4636.12|4636.65|4636.65|4636.65|4636.65|4636.12|4636.12|0
1649408230000|2022-04-08 08:57:10|4636.74|4636.74|4636.3|4636.3|4636.74|4636.74|4636.3|4636.3|0
1649408250000|2022-04-08 08:57:30|4636.47|4636.47|4636.59|4636.59|4636.59|4636.59|4636.47|4636.47|0
1649408260000|2022-04-08 08:57:40|4636.33|4636.33|4636.33|4636.33|4636.33|4636.33|4636.33|4636.33|0
1649408270000|2022-04-08 08:57:50|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|0
1649408290000|2022-04-08 08:58:10|4637.03|4637.03|4636.5|4636.5|4637.03|4637.03|4636.5|4636.5|0
1649408310000|2022-04-08 08:58:30|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|0
1649408330000|2022-04-08 08:58:50|4637.3|4637.3|4636.77|4636.77|4637.3|4637.3|4636.77|4636.77|0
1649408370000|2022-04-08 08:59:30|4637.44|4637.44|4637.44|4637.44|4637.44|4637.44|4637.44|4637.44|0
1649408380000|2022-04-08 08:59:40|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|0
1649408390000|2022-04-08 08:59:50|4637.16|4637.16|4636.54|4636.54|4637.16|4637.16|4636.45|4636.45|0
1649408400000|2022-04-08 09:00:00|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4635.76|4635.76|0
1649408410000|2022-04-08 09:00:10|4635.81|4635.81|4636.08|4636.08|4636.08|4636.08|4635.81|4635.81|0
1649408420000|2022-04-08 09:00:20|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|0
1649408430000|2022-04-08 09:00:30|4635.9|4635.9|4635.9|4635.9|4635.9|4635.9|4635.9|4635.9|0
1649408440000|2022-04-08 09:00:40|4635.73|4635.73|4636.08|4636.08|4636.08|4636.08|4635.73|4635.73|0
1649408460000|2022-04-08 09:01:00|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|0
1649408490000|2022-04-08 09:01:30|4635.73|4635.73|4635.73|4635.73|4635.73|4635.73|4635.73|4635.73|0
1649408500000|2022-04-08 09:01:40|4635.64|4635.64|4635.55|4635.55|4635.64|4635.64|4635.55|4635.55|0
1649408510000|2022-04-08 09:01:50|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4634.61|4634.61|0
1649408520000|2022-04-08 09:02:00|4636.16|4636.16|4635.83|4635.83|4636.16|4636.16|4635.83|4635.83|0
1649408530000|2022-04-08 09:02:10|4635.92|4635.92|4636.36|4636.36|4636.36|4636.36|4635.92|4635.92|0
1649408540000|2022-04-08 09:02:20|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|0
1649408550000|2022-04-08 09:02:30|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|0
1649408560000|2022-04-08 09:02:40|4633.68|4633.68|4633.68|4633.68|4633.68|4633.68|4633.01|4633.01|0
1649408570000|2022-04-08 09:02:50|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|0
1649408580000|2022-04-08 09:03:00|4634.88|4634.88|4635.18|4635.18|4635.18|4635.18|4634.88|4634.88|0
1649408600000|2022-04-08 09:03:20|4634.51|4634.51|4634.68|4634.68|4634.68|4634.68|4634.51|4634.51|0
1649408610000|2022-04-08 09:03:30|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|0
1649408620000|2022-04-08 09:03:40|4635.31|4635.31|4635.31|4635.31|4635.31|4635.31|4635.31|4635.31|0
1649408630000|2022-04-08 09:03:50|4635.07|4635.07|4635.83|4635.83|4635.92|4635.92|4635.07|4635.07|0
1649408670000|2022-04-08 09:04:30|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|0
1649408710000|2022-04-08 09:05:10|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|0
1649408720000|2022-04-08 09:05:20|4636.09|4636.09|4636.09|4636.09|4636.18|4636.18|4635.83|4635.83|0
1649408730000|2022-04-08 09:05:30|4635.83|4635.83|4634.49|4634.49|4635.83|4635.83|4634.49|4634.49|0
1649408740000|2022-04-08 09:05:40|4633.15|4633.15|4633.82|4633.82|4633.82|4633.82|4633.15|4633.15|0
1649408750000|2022-04-08 09:05:50|4633.38|4633.38|4633.38|4633.38|4633.38|4633.38|4633.38|4633.38|0
1649408760000|2022-04-08 09:06:00|4633.11|4633.11|4633.78|4633.78|4633.78|4633.78|4633.11|4633.11|0
1649408790000|2022-04-08 09:06:30|4633.34|4633.34|4632.67|4632.67|4633.34|4633.34|4632.67|4632.67|0
1649408800000|2022-04-08 09:06:40|4631.88|4631.88|4632.14|4632.14|4632.23|4632.23|4631.88|4631.88|0
1649408810000|2022-04-08 09:06:50|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|0
1649408820000|2022-04-08 09:07:00|4632.72|4632.72|4633.52|4633.52|4633.52|4633.52|4632.72|4632.72|0
1649408850000|2022-04-08 09:07:30|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|0
1649408860000|2022-04-08 09:07:40|4634.4|4634.4|4634.49|4634.49|4634.49|4634.49|4634.13|4634.13|0
1649408870000|2022-04-08 09:07:50|4633.96|4633.96|4634.05|4634.05|4634.05|4634.05|4633.96|4633.96|0
1649408880000|2022-04-08 09:08:00|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|0
1649408920000|2022-04-08 09:08:40|4633.29|4633.29|4633.85|4633.85|4633.96|4633.96|4633.29|4633.29|0
1649408940000|2022-04-08 09:09:00|4634.52|4634.52|4634.52|4634.52|4634.52|4634.52|4634.52|4634.52|0
1649408950000|2022-04-08 09:09:10|4635.19|4635.19|4635.19|4635.19|4635.19|4635.19|4635.19|4635.19|0
1649408960000|2022-04-08 09:09:20|4635.07|4635.07|4635.07|4635.07|4635.07|4635.07|4634.4|4634.4|0
1649408970000|2022-04-08 09:09:30|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|0
1649408980000|2022-04-08 09:09:40|4635.51|4635.51|4634.32|4634.32|4635.51|4635.51|4634.32|4634.32|0
1649409000000|2022-04-08 09:10:00|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|0
1649409060000|2022-04-08 09:11:00|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|0
1649409070000|2022-04-08 09:11:10|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|0
1649409090000|2022-04-08 09:11:30|4635.57|4635.57|4637.62|4637.62|4637.62|4637.62|4635.57|4635.57|0
1649409140000|2022-04-08 09:12:20|4637.74|4637.74|4637.62|4637.62|4637.74|4637.74|4637.62|4637.62|0
1649409180000|2022-04-08 09:13:00|4638.29|4638.29|4638.47|4638.47|4638.47|4638.47|4638.29|4638.29|0
1649409190000|2022-04-08 09:13:10|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|0
1649409200000|2022-04-08 09:13:20|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|0
1649409210000|2022-04-08 09:13:30|4637.58|4637.58|4637.91|4637.91|4637.91|4637.91|4637.58|4637.58|0
1649409220000|2022-04-08 09:13:40|4638|4638|4638|4638|4638|4638|4638|4638|0
1649409240000|2022-04-08 09:14:00|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|0
1649409250000|2022-04-08 09:14:10|4639.85|4639.85|4639.85|4639.85|4639.85|4639.85|4639.85|4639.85|0
1649409260000|2022-04-08 09:14:20|4639.93|4639.93|4639.93|4639.93|4639.93|4639.93|4639.93|4639.93|0
1649409270000|2022-04-08 09:14:30|4640.02|4640.02|4640.2|4640.2|4640.2|4640.2|4640.02|4640.02|0
1649409310000|2022-04-08 09:15:10|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|0
1649409320000|2022-04-08 09:15:20|4639.32|4639.32|4640.6|4640.6|4640.6|4640.6|4639.32|4639.32|0
1649409330000|2022-04-08 09:15:30|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|0
1649409340000|2022-04-08 09:15:40|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|0
1649409360000|2022-04-08 09:16:00|4641.27|4641.27|4641.27|4641.27|4641.27|4641.27|4641.27|4641.27|0
1649409380000|2022-04-08 09:16:20|4641.94|4641.94|4639.93|4639.93|4641.94|4641.94|4639.93|4639.93|0
1649409410000|2022-04-08 09:16:50|4640.11|4640.11|4639.96|4639.96|4640.11|4640.11|4639.96|4639.96|0
1649409420000|2022-04-08 09:17:00|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|0
1649409450000|2022-04-08 09:17:30|4640.47|4640.47|4640.38|4640.38|4640.47|4640.47|4640.38|4640.38|0
1649409510000|2022-04-08 09:18:30|4640.47|4640.47|4640.47|4640.47|4640.47|4640.47|4640.47|4640.47|0
1649409530000|2022-04-08 09:18:50|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|0
1649409540000|2022-04-08 09:19:00|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|0
1649409550000|2022-04-08 09:19:10|4641.28|4641.28|4641.28|4641.28|4641.28|4641.28|4641.28|4641.28|0
1649409590000|2022-04-08 09:19:50|4641.49|4641.49|4642.87|4642.87|4642.87|4642.87|4641.49|4641.49|0
1649409610000|2022-04-08 09:20:10|4643.22|4643.22|4644.42|4644.42|4644.42|4644.42|4643.22|4643.22|0
1649409620000|2022-04-08 09:20:20|4644.6|4644.6|4644.6|4644.6|4644.6|4644.6|4644.6|4644.6|0
1649409650000|2022-04-08 09:20:50|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|0
1649409670000|2022-04-08 09:21:10|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|0
1649409680000|2022-04-08 09:21:20|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|0
1649409700000|2022-04-08 09:21:40|4645|4645|4644.73|4644.73|4645|4645|4644.73|4644.73|0
1649409710000|2022-04-08 09:21:50|4645.08|4645.08|4645.17|4645.17|4645.35|4645.35|4645.08|4645.08|0
1649409720000|2022-04-08 09:22:00|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|0
1649409750000|2022-04-08 09:22:30|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|0
1649409790000|2022-04-08 09:23:10|4646.34|4646.34|4645.98|4645.98|4646.34|4646.34|4645.98|4645.98|0
1649409820000|2022-04-08 09:23:40|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|0
1649409830000|2022-04-08 09:23:50|4644.18|4644.18|4644.18|4644.18|4644.18|4644.18|4644.18|4644.18|0
1649409840000|2022-04-08 09:24:00|4644.85|4644.85|4644.85|4644.85|4644.85|4644.85|4644.85|4644.85|0
1649409860000|2022-04-08 09:24:20|4644.15|4644.15|4644.24|4644.24|4644.24|4644.24|4644.06|4644.06|0
1649409870000|2022-04-08 09:24:30|4644.32|4644.32|4644.24|4644.24|4644.32|4644.32|4644.24|4644.24|0
1649409880000|2022-04-08 09:24:40|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|0
1649409900000|2022-04-08 09:25:00|4644.03|4644.03|4644.03|4644.03|4644.03|4644.03|4644.03|4644.03|0
1649409910000|2022-04-08 09:25:10|4643.88|4643.88|4644.03|4644.03|4644.03|4644.03|4643.88|4643.88|0
1649409920000|2022-04-08 09:25:20|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|0
1649409940000|2022-04-08 09:25:40|4644.5|4644.5|4644.5|4644.5|4644.5|4644.5|4644.5|4644.5|0
1649410000000|2022-04-08 09:26:40|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|0
1649410010000|2022-04-08 09:26:50|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|0
1649410020000|2022-04-08 09:27:00|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|0
1649410030000|2022-04-08 09:27:10|4643.37|4643.37|4643.37|4643.37|4643.37|4643.37|4643.37|4643.37|0
1649410050000|2022-04-08 09:27:30|4643.11|4643.11|4643.11|4643.11|4643.11|4643.11|4643.11|4643.11|0
1649410070000|2022-04-08 09:27:50|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|0
1649410120000|2022-04-08 09:28:40|4642.54|4642.54|4642.46|4642.46|4642.54|4642.54|4642.46|4642.46|0
1649410140000|2022-04-08 09:29:00|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|0
1649410150000|2022-04-08 09:29:10|4642.81|4642.81|4643.48|4643.48|4643.48|4643.48|4642.81|4642.81|0
1649410170000|2022-04-08 09:29:30|4643.83|4643.83|4643.74|4643.74|4643.83|4643.83|4643.74|4643.74|0
1649410180000|2022-04-08 09:29:40|4643.07|4643.07|4643.25|4643.25|4643.25|4643.25|4643.07|4643.07|0
1649410200000|2022-04-08 09:30:00|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|0
1649410230000|2022-04-08 09:30:30|4644.18|4644.18|4644.27|4644.27|4644.27|4644.27|4644.18|4644.18|0
1649410240000|2022-04-08 09:30:40|4644.38|4644.38|4644.47|4644.47|4644.47|4644.47|4644.38|4644.38|0
1649410270000|2022-04-08 09:31:10|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|0
1649410280000|2022-04-08 09:31:20|4644.03|4644.03|4644.2|4644.2|4644.2|4644.2|4644.03|4644.03|0
1649410290000|2022-04-08 09:31:30|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|0
1649410300000|2022-04-08 09:31:40|4644.64|4644.64|4644.82|4644.82|4644.91|4644.91|4644.64|4644.64|0
1649410320000|2022-04-08 09:32:00|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1649410330000|2022-04-08 09:32:10|4643.59|4643.59|4643.59|4643.59|4643.59|4643.59|4643.59|4643.59|0
1649410340000|2022-04-08 09:32:20|4643.32|4643.32|4644.84|4644.84|4644.84|4644.84|4643.32|4643.32|0
1649410370000|2022-04-08 09:32:50|4644.49|4644.49|4644.13|4644.13|4644.49|4644.49|4644.13|4644.13|0
1649410380000|2022-04-08 09:33:00|4643.74|4643.74|4643.89|4643.89|4643.89|4643.89|4643.74|4643.74|0
1649410410000|2022-04-08 09:33:30|4643.22|4643.22|4643.37|4643.37|4643.37|4643.37|4643.22|4643.22|0
1649410420000|2022-04-08 09:33:40|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|0
1649410430000|2022-04-08 09:33:50|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|0
1649410450000|2022-04-08 09:34:10|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|0
1649410460000|2022-04-08 09:34:20|4643.57|4643.57|4643.49|4643.49|4643.57|4643.57|4643.49|4643.49|0
1649410480000|2022-04-08 09:34:40|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|0
1649410500000|2022-04-08 09:35:00|4643.7|4643.7|4643.43|4643.43|4643.7|4643.7|4643.43|4643.43|0
1649410510000|2022-04-08 09:35:10|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|0
1649410530000|2022-04-08 09:35:30|4643.52|4643.52|4644.86|4644.86|4644.86|4644.86|4643.52|4643.52|0
1649410540000|2022-04-08 09:35:40|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|0
1649410570000|2022-04-08 09:36:10|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|0
1649410580000|2022-04-08 09:36:20|4644.3|4644.3|4644.57|4644.57|4644.57|4644.57|4644.3|4644.3|0
1649410600000|2022-04-08 09:36:40|4644.99|4644.99|4645.08|4645.08|4645.08|4645.08|4644.99|4644.99|0
1649410610000|2022-04-08 09:36:50|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|0
1649410630000|2022-04-08 09:37:10|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|0
1649410640000|2022-04-08 09:37:20|4644.9|4644.9|4644.81|4644.81|4644.9|4644.9|4644.73|4644.73|0
1649410670000|2022-04-08 09:37:50|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|0
1649410710000|2022-04-08 09:38:30|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|0
1649410720000|2022-04-08 09:38:40|4645.87|4645.87|4648.11|4648.11|4648.55|4648.55|4645.87|4645.87|0
1649410730000|2022-04-08 09:38:50|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|0
1649410760000|2022-04-08 09:39:20|4648.73|4648.73|4650.07|4650.07|4650.07|4650.07|4648.73|4648.73|0
1649410780000|2022-04-08 09:39:40|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|0
1649410800000|2022-04-08 09:40:00|4648.91|4648.91|4648.73|4648.73|4648.91|4648.91|4648.73|4648.73|0
1649410820000|2022-04-08 09:40:20|4648.91|4648.91|4652.26|4652.26|4652.26|4652.26|4648.91|4648.91|0
1649410830000|2022-04-08 09:40:30|4652.78|4652.78|4653.45|4653.45|4653.45|4653.45|4652.78|4652.78|0
1649410840000|2022-04-08 09:40:40|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|0
1649410870000|2022-04-08 09:41:10|4655.15|4655.15|4654.65|4654.65|4655.32|4655.32|4654.65|4654.65|0
1649410880000|2022-04-08 09:41:20|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1649410890000|2022-04-08 09:41:30|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|0
1649410910000|2022-04-08 09:41:50|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1649410920000|2022-04-08 09:42:00|4653.4|4653.4|4653.31|4653.31|4653.4|4653.4|4653.31|4653.31|0
1649410930000|2022-04-08 09:42:10|4653.98|4653.98|4654.25|4654.25|4654.25|4654.25|4653.98|4653.98|0
1649410940000|2022-04-08 09:42:20|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|0
1649410950000|2022-04-08 09:42:30|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|0
1649410960000|2022-04-08 09:42:40|4659.1|4659.1|4660.44|4660.44|4660.44|4660.44|4659.1|4659.1|0
1649410970000|2022-04-08 09:42:50|4660.77|4660.77|4660.92|4660.92|4660.92|4660.92|4660.77|4660.77|0
1649410980000|2022-04-08 09:43:00|4661.36|4661.36|4662.38|4662.38|4662.38|4662.38|4661.36|4661.36|0
1649411010000|2022-04-08 09:43:30|4662.3|4662.3|4662.3|4662.3|4662.56|4662.56|4662.3|4662.3|0
1649411040000|2022-04-08 09:44:00|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1649411060000|2022-04-08 09:44:20|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|0
1649411070000|2022-04-08 09:44:30|4662.44|4662.44|4662.33|4662.33|4662.44|4662.44|4662.33|4662.33|0
1649411080000|2022-04-08 09:44:40|4661.66|4661.66|4660.32|4660.32|4661.66|4661.66|4659.65|4659.65|0
1649411090000|2022-04-08 09:44:50|4658.98|4658.98|4660.42|4660.42|4660.42|4660.42|4658.98|4658.98|0
1649411100000|2022-04-08 09:45:00|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|0
1649411140000|2022-04-08 09:45:40|4660.92|4660.92|4661.18|4661.18|4661.18|4661.18|4660.92|4660.92|0
1649411180000|2022-04-08 09:46:20|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|0
1649411200000|2022-04-08 09:46:40|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|0
1649411220000|2022-04-08 09:47:00|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1649411240000|2022-04-08 09:47:20|4661.2|4661.2|4663.21|4663.21|4663.21|4663.21|4661.2|4661.2|0
1649411250000|2022-04-08 09:47:30|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|0
1649411280000|2022-04-08 09:48:00|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1649411290000|2022-04-08 09:48:10|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|0
1649411300000|2022-04-08 09:48:20|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|0
1649411320000|2022-04-08 09:48:40|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1649411330000|2022-04-08 09:48:50|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|0
1649411340000|2022-04-08 09:49:00|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|0
1649411380000|2022-04-08 09:49:40|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|0
1649411410000|2022-04-08 09:50:10|4662.61|4662.61|4661.09|4661.09|4662.61|4662.61|4660.6|4660.6|0
1649411450000|2022-04-08 09:50:50|4660.82|4660.82|4661|4661|4661|4661|4660.82|4660.82|0
1649411460000|2022-04-08 09:51:00|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1649411470000|2022-04-08 09:51:10|4660.51|4660.51|4660.95|4660.95|4660.95|4660.95|4660.51|4660.51|0
1649411480000|2022-04-08 09:51:20|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|0
1649411490000|2022-04-08 09:51:30|4661.04|4661.04|4661.13|4661.13|4661.13|4661.13|4661.04|4661.04|0
1649411530000|2022-04-08 09:52:10|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|0
1649411550000|2022-04-08 09:52:30|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1649411560000|2022-04-08 09:52:40|4663.24|4663.24|4662.57|4662.57|4663.24|4663.24|4662.57|4662.57|0
1649411570000|2022-04-08 09:52:50|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1649411590000|2022-04-08 09:53:10|4661.28|4661.28|4661.46|4661.46|4661.46|4661.46|4661.28|4661.28|0
1649411600000|2022-04-08 09:53:20|4660.79|4660.79|4660.87|4660.87|4660.87|4660.87|4660.79|4660.79|0
1649411610000|2022-04-08 09:53:30|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|0
1649411620000|2022-04-08 09:53:40|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|0
1649411640000|2022-04-08 09:54:00|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|0
1649411650000|2022-04-08 09:54:10|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|0
1649411660000|2022-04-08 09:54:20|4660.15|4660.15|4660.86|4660.86|4660.86|4660.86|4660.15|4660.15|0
1649411680000|2022-04-08 09:54:40|4660.19|4660.19|4660.19|4660.19|4660.19|4660.19|4660.19|4660.19|0
1649411690000|2022-04-08 09:54:50|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|0
1649411700000|2022-04-08 09:55:00|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1649411720000|2022-04-08 09:55:20|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|0
1649411730000|2022-04-08 09:55:30|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|0
1649411740000|2022-04-08 09:55:40|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|0
1649411780000|2022-04-08 09:56:20|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|0
1649411800000|2022-04-08 09:56:40|4661.46|4661.46|4661.2|4661.2|4661.46|4661.46|4661.2|4661.2|0
1649411810000|2022-04-08 09:56:50|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1649411820000|2022-04-08 09:57:00|4661.7|4661.7|4661.87|4661.87|4661.87|4661.87|4661.7|4661.7|0
1649411850000|2022-04-08 09:57:30|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|0
1649411880000|2022-04-08 09:58:00|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|0
1649411890000|2022-04-08 09:58:10|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|0
1649411910000|2022-04-08 09:58:30|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|0
1649411950000|2022-04-08 09:59:10|4662.31|4662.31|4662.31|4662.31|4662.58|4662.58|4662.31|4662.31|0
1649411960000|2022-04-08 09:59:20|4659.63|4659.63|4660.3|4660.3|4660.3|4660.3|4659.63|4659.63|0
1649412000000|2022-04-08 10:00:00|4660.39|4660.39|4661.79|4661.79|4661.79|4661.79|4660.39|4660.39|0
1649412010000|2022-04-08 10:00:10|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|0
1649412020000|2022-04-08 10:00:20|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|0
1649412050000|2022-04-08 10:00:50|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1649412060000|2022-04-08 10:01:00|4661.5|4661.5|4663.42|4663.42|4663.42|4663.42|4661.41|4661.41|0
1649412070000|2022-04-08 10:01:10|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|0
1649412080000|2022-04-08 10:01:20|4663.77|4663.77|4663.86|4663.86|4663.86|4663.86|4663.77|4663.77|0
1649412090000|2022-04-08 10:01:30|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|0
1649412110000|2022-04-08 10:01:50|4663.24|4663.24|4663.33|4663.33|4663.51|4663.51|4663.24|4663.24|0
1649412120000|2022-04-08 10:02:00|4663.6|4663.6|4662.93|4662.93|4663.6|4663.6|4662.93|4662.93|0
1649412140000|2022-04-08 10:02:20|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|0
1649412180000|2022-04-08 10:03:00|4662.31|4662.31|4662.16|4662.16|4662.31|4662.31|4662.16|4662.16|0
1649412200000|2022-04-08 10:03:20|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|0
1649412210000|2022-04-08 10:03:30|4662.15|4662.15|4661.15|4661.15|4662.15|4662.15|4661.15|4661.15|0
1649412220000|2022-04-08 10:03:40|4661.95|4661.95|4661.77|4661.77|4661.95|4661.95|4661.77|4661.77|0
1649412230000|2022-04-08 10:03:50|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|0
1649412250000|2022-04-08 10:04:10|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|0
1649412290000|2022-04-08 10:04:50|4661.77|4661.77|4661.95|4661.95|4661.95|4661.95|4661.77|4661.77|0
1649412300000|2022-04-08 10:05:00|4661.77|4661.77|4662.04|4662.04|4662.04|4662.04|4661.77|4661.77|0
1649412370000|2022-04-08 10:06:10|4662.22|4662.22|4662.22|4662.22|4662.39|4662.39|4662.22|4662.22|0
1649412390000|2022-04-08 10:06:30|4662.04|4662.04|4663.24|4663.24|4663.24|4663.24|4660.96|4660.96|0
1649412400000|2022-04-08 10:06:40|4662.53|4662.53|4662.62|4662.62|4662.62|4662.62|4662.53|4662.53|0
1649412430000|2022-04-08 10:07:10|4661.95|4661.95|4659.94|4659.94|4661.95|4661.95|4659.94|4659.94|0
1649412440000|2022-04-08 10:07:20|4659.7|4659.7|4659.59|4659.59|4659.7|4659.7|4659.59|4659.59|0
1649412460000|2022-04-08 10:07:40|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|0
1649412470000|2022-04-08 10:07:50|4659.14|4659.14|4659.38|4659.38|4659.38|4659.38|4659.14|4659.14|0
1649412480000|2022-04-08 10:08:00|4659.17|4659.17|4659.44|4659.44|4659.44|4659.44|4659.17|4659.17|0
1649412490000|2022-04-08 10:08:10|4659.53|4659.53|4659.7|4659.7|4659.7|4659.7|4659.53|4659.53|0
1649412520000|2022-04-08 10:08:40|4659.87|4659.87|4660.21|4660.21|4660.21|4660.21|4659.54|4659.54|0
1649412570000|2022-04-08 10:09:30|4660.03|4660.03|4660.3|4660.3|4660.3|4660.3|4660.03|4660.03|0
1649412600000|2022-04-08 10:10:00|4660.47|4660.47|4660.47|4660.47|4660.47|4660.47|4660.47|4660.47|0
1649412610000|2022-04-08 10:10:10|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1649412620000|2022-04-08 10:10:20|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|0
1649412650000|2022-04-08 10:10:50|4660.62|4660.62|4660.53|4660.53|4660.62|4660.62|4660.53|4660.53|0
1649412680000|2022-04-08 10:11:20|4660.71|4660.71|4660.8|4660.8|4660.97|4660.97|4660.71|4660.71|0
1649412700000|2022-04-08 10:11:40|4660.53|4660.53|4661.38|4661.38|4661.38|4661.38|4660.53|4660.53|0
1649412720000|2022-04-08 10:12:00|4661.47|4661.47|4661.47|4661.47|4661.47|4661.47|4661.47|4661.47|0
1649412740000|2022-04-08 10:12:20|4661.61|4661.61|4661.76|4661.76|4661.76|4661.76|4661.61|4661.61|0
1649412750000|2022-04-08 10:12:30|4661.85|4661.85|4661.97|4661.97|4661.97|4661.97|4661.85|4661.85|0
1649412760000|2022-04-08 10:12:40|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|0
1649412790000|2022-04-08 10:13:10|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|0
1649412810000|2022-04-08 10:13:30|4661.83|4661.83|4662.15|4662.15|4662.5|4662.5|4661.83|4661.83|0
1649412820000|2022-04-08 10:13:40|4662.81|4662.81|4662.81|4662.81|4662.81|4662.81|4662.81|4662.81|0
1649412840000|2022-04-08 10:14:00|4662.73|4662.73|4662.81|4662.81|4662.81|4662.81|4662.73|4662.73|0
1649412850000|2022-04-08 10:14:10|4661.7|4661.7|4658.89|4658.89|4661.7|4661.7|4658.89|4658.89|0
1649412860000|2022-04-08 10:14:20|4658.54|4658.54|4660.44|4660.44|4660.97|4660.97|4658.54|4658.54|0
1649412870000|2022-04-08 10:14:30|4661.06|4661.06|4660.8|4660.8|4661.06|4661.06|4660.71|4660.71|0
1649412880000|2022-04-08 10:14:40|4661.68|4661.68|4661.77|4661.77|4661.77|4661.77|4661.68|4661.68|0
1649412900000|2022-04-08 10:15:00|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1649412910000|2022-04-08 10:15:10|4661.41|4661.41|4661.83|4661.83|4661.86|4661.86|4661.41|4661.41|0
1649412920000|2022-04-08 10:15:20|4661.91|4661.91|4663.03|4663.03|4663.56|4663.56|4661.91|4661.91|0
1649412930000|2022-04-08 10:15:30|4662.23|4662.23|4662.32|4662.32|4662.32|4662.32|4662.23|4662.23|0
1649412940000|2022-04-08 10:15:40|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|0
1649412950000|2022-04-08 10:15:50|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|0
1649412960000|2022-04-08 10:16:00|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|0
1649412990000|2022-04-08 10:16:30|4663|4663|4663|4663|4663|4663|4663|4663|0
1649413000000|2022-04-08 10:16:40|4662.48|4662.48|4663.18|4663.18|4663.18|4663.18|4662.48|4662.48|0
1649413010000|2022-04-08 10:16:50|4663.27|4663.27|4663.36|4663.36|4663.36|4663.36|4663.27|4663.27|0
1649413020000|2022-04-08 10:17:00|4663.01|4663.01|4663.27|4663.27|4663.27|4663.27|4663.01|4663.01|0
1649413050000|2022-04-08 10:17:30|4663.01|4663.01|4663.38|4663.38|4663.38|4663.38|4663.01|4663.01|0
1649413060000|2022-04-08 10:17:40|4662.04|4662.04|4661.42|4661.42|4662.04|4662.04|4661.33|4661.33|0
1649413070000|2022-04-08 10:17:50|4661.6|4661.6|4661.33|4661.33|4661.6|4661.6|4661.33|4661.33|0
1649413080000|2022-04-08 10:18:00|4661.6|4661.6|4664.36|4664.36|4664.86|4664.86|4661.6|4661.6|0
1649413090000|2022-04-08 10:18:10|4664.71|4664.71|4664.54|4664.54|4664.71|4664.71|4664.54|4664.54|0
1649413100000|2022-04-08 10:18:20|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|0
1649413110000|2022-04-08 10:18:30|4664.45|4664.45|4664.36|4664.36|4664.45|4664.45|4664.36|4664.36|0
1649413140000|2022-04-08 10:19:00|4664.69|4664.69|4664.78|4664.78|4664.95|4664.95|4664.69|4664.69|0
1649413150000|2022-04-08 10:19:10|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1649413160000|2022-04-08 10:19:20|4664.69|4664.69|4665.04|4665.04|4665.04|4665.04|4664.69|4664.69|0
1649413170000|2022-04-08 10:19:30|4665.22|4665.22|4665.04|4665.04|4665.22|4665.22|4665.04|4665.04|0
1649413180000|2022-04-08 10:19:40|4664.69|4664.69|4663.98|4663.98|4664.69|4664.69|4663.98|4663.98|0
1649413190000|2022-04-08 10:19:50|4663.88|4663.88|4663.43|4663.43|4663.88|4663.88|4663.43|4663.43|0
1649413200000|2022-04-08 10:20:00|4663.54|4663.54|4664.07|4664.07|4664.07|4664.07|4663.54|4663.54|0
1649413210000|2022-04-08 10:20:10|4664.78|4664.78|4664.86|4664.86|4665.13|4665.13|4664.78|4664.78|0
1649413250000|2022-04-08 10:20:50|4666.61|4666.61|4665.76|4665.76|4666.61|4666.61|4665.76|4665.76|0
1649413260000|2022-04-08 10:21:00|4665.85|4665.85|4665.14|4665.14|4665.85|4665.85|4665.14|4665.14|0
1649413270000|2022-04-08 10:21:10|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|0
1649413320000|2022-04-08 10:22:00|4665.4|4665.4|4666.02|4666.02|4666.02|4666.02|4665.4|4665.4|0
1649413330000|2022-04-08 10:22:10|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|0
1649413360000|2022-04-08 10:22:40|4666.1|4666.1|4666.1|4666.1|4666.1|4666.1|4666.1|4666.1|0
1649413370000|2022-04-08 10:22:50|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|0
1649413380000|2022-04-08 10:23:00|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|0
1649413390000|2022-04-08 10:23:10|4665.72|4665.72|4665.87|4665.87|4665.87|4665.87|4665.54|4665.54|0
1649413420000|2022-04-08 10:23:40|4665.51|4665.51|4665.87|4665.87|4665.87|4665.87|4665.51|4665.51|0
1649413430000|2022-04-08 10:23:50|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4663.86|4663.86|0
1649413480000|2022-04-08 10:24:40|4664.7|4664.7|4664.53|4664.53|4664.7|4664.7|4664.53|4664.53|0
1649413510000|2022-04-08 10:25:10|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1649413520000|2022-04-08 10:25:20|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|0
1649413560000|2022-04-08 10:26:00|4664.09|4664.09|4663.73|4663.73|4664.09|4664.09|4663.73|4663.73|0
1649413580000|2022-04-08 10:26:20|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|0
1649413600000|2022-04-08 10:26:40|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|0
1649413610000|2022-04-08 10:26:50|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|0
1649413620000|2022-04-08 10:27:00|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|0
1649413630000|2022-04-08 10:27:10|4663.73|4663.73|4664.09|4664.09|4664.09|4664.09|4663.73|4663.73|0
1649413670000|2022-04-08 10:27:50|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|0
1649413690000|2022-04-08 10:28:10|4663.29|4663.29|4663.2|4663.2|4663.29|4663.29|4663.2|4663.2|0
1649413710000|2022-04-08 10:28:30|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1649413720000|2022-04-08 10:28:40|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|0
1649413740000|2022-04-08 10:29:00|4664.46|4664.46|4664.46|4664.46|4664.46|4664.46|4664.46|4664.46|0
1649413750000|2022-04-08 10:29:10|4664.72|4664.72|4664.63|4664.63|4664.72|4664.72|4664.63|4664.63|0
1649413790000|2022-04-08 10:29:50|4664.78|4664.78|4664.93|4664.93|4664.93|4664.93|4664.78|4664.78|0
1649413800000|2022-04-08 10:30:00|4665.19|4665.19|4665.01|4665.01|4665.37|4665.37|4665.01|4665.01|0
1649413810000|2022-04-08 10:30:10|4665.46|4665.46|4665.19|4665.19|4665.46|4665.46|4665.19|4665.19|0
1649413820000|2022-04-08 10:30:20|4665.1|4665.1|4664.76|4664.76|4665.1|4665.1|4664.76|4664.76|0
1649413840000|2022-04-08 10:30:40|4664.58|4664.58|4666.36|4666.36|4666.36|4666.36|4664.58|4664.58|0
1649413850000|2022-04-08 10:30:50|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|0
1649413880000|2022-04-08 10:31:20|4667.16|4667.16|4666.71|4666.71|4667.16|4667.16|4666.71|4666.71|0
1649413900000|2022-04-08 10:31:40|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|0
1649413940000|2022-04-08 10:32:20|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|0
1649413950000|2022-04-08 10:32:30|4666.01|4666.01|4666.18|4666.18|4666.18|4666.18|4666.01|4666.01|0
1649413960000|2022-04-08 10:32:40|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|0
1649413970000|2022-04-08 10:32:50|4665.98|4665.98|4665.63|4665.63|4665.98|4665.98|4665.63|4665.63|0
1649414000000|2022-04-08 10:33:20|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|0
1649414010000|2022-04-08 10:33:30|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|0
1649414020000|2022-04-08 10:33:40|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|0
1649414030000|2022-04-08 10:33:50|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|0
1649414040000|2022-04-08 10:34:00|4664.97|4664.97|4664.88|4664.88|4665.14|4665.14|4664.88|4664.88|0
1649414050000|2022-04-08 10:34:10|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|0
1649414060000|2022-04-08 10:34:20|4665.13|4665.13|4665.25|4665.25|4665.48|4665.48|4665.01|4665.01|0
1649414100000|2022-04-08 10:35:00|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|0
1649414110000|2022-04-08 10:35:10|4665.16|4665.16|4666.5|4666.5|4666.5|4666.5|4665.16|4665.16|0
1649414120000|2022-04-08 10:35:20|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|0
1649414130000|2022-04-08 10:35:30|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|0
1649414160000|2022-04-08 10:36:00|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|0
1649414170000|2022-04-08 10:36:10|4664.72|4664.72|4664.72|4664.72|4664.72|4664.72|4664.72|4664.72|0
1649414200000|2022-04-08 10:36:40|4664.63|4664.63|4664.72|4664.72|4664.72|4664.72|4664.63|4664.63|0
1649414210000|2022-04-08 10:36:50|4664.81|4664.81|4666.9|4666.9|4666.9|4666.9|4664.81|4664.81|0
1649414220000|2022-04-08 10:37:00|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|0
1649414230000|2022-04-08 10:37:10|4666.11|4666.11|4666|4666|4666.11|4666.11|4666|4666|0
1649414240000|2022-04-08 10:37:20|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|0
1649414250000|2022-04-08 10:37:30|4666.44|4666.44|4666.18|4666.18|4666.44|4666.44|4666.18|4666.18|0
1649414270000|2022-04-08 10:37:50|4666|4666|4665.53|4665.53|4666|4666|4665.53|4665.53|0
1649414280000|2022-04-08 10:38:00|4665.62|4665.62|4662.94|4662.94|4665.62|4665.62|4662.94|4662.94|0
1649414290000|2022-04-08 10:38:10|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|0
1649414300000|2022-04-08 10:38:20|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|0
1649414310000|2022-04-08 10:38:30|4663.29|4663.29|4663.29|4663.29|4663.38|4663.38|4663.29|4663.29|0
1649414320000|2022-04-08 10:38:40|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1649414330000|2022-04-08 10:38:50|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|0
1649414340000|2022-04-08 10:39:00|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|0
1649414380000|2022-04-08 10:39:40|4663.21|4663.21|4663.12|4663.12|4663.21|4663.21|4663.12|4663.12|0
1649414400000|2022-04-08 10:40:00|4663.29|4663.29|4663.12|4663.12|4663.29|4663.29|4663.12|4663.12|0
1649414450000|2022-04-08 10:40:50|4663.29|4663.29|4663.56|4663.56|4663.56|4663.56|4663.29|4663.29|0
1649414460000|2022-04-08 10:41:00|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1649414470000|2022-04-08 10:41:10|4663.93|4663.93|4664.28|4664.28|4664.28|4664.28|4663.93|4663.93|0
1649414480000|2022-04-08 10:41:20|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|0
1649414550000|2022-04-08 10:42:30|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|0
1649414580000|2022-04-08 10:43:00|4664.02|4664.02|4665.53|4665.53|4665.53|4665.53|4664.02|4664.02|0
1649414630000|2022-04-08 10:43:50|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|0
1649414640000|2022-04-08 10:44:00|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|0
1649414660000|2022-04-08 10:44:20|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|0
1649414680000|2022-04-08 10:44:40|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|0
1649414710000|2022-04-08 10:45:10|4664.72|4664.72|4665.8|4665.8|4665.88|4665.88|4664.54|4664.54|0
1649414720000|2022-04-08 10:45:20|4665.88|4665.88|4665.53|4665.53|4665.88|4665.88|4665.53|4665.53|0
1649414730000|2022-04-08 10:45:30|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|0
1649414750000|2022-04-08 10:45:50|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|0
1649414760000|2022-04-08 10:46:00|4667.05|4667.05|4666.47|4666.47|4667.05|4667.05|4666.38|4666.38|0
1649414770000|2022-04-08 10:46:10|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|0
1649414780000|2022-04-08 10:46:20|4665.71|4665.71|4665.45|4665.45|4665.71|4665.71|4665.45|4665.45|0
1649414790000|2022-04-08 10:46:30|4665.36|4665.36|4665.54|4665.54|4665.54|4665.54|4665.36|4665.36|0
1649414800000|2022-04-08 10:46:40|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|0
1649414810000|2022-04-08 10:46:50|4663.7|4663.7|4663.7|4663.7|4664.37|4664.37|4663.7|4663.7|0
1649414820000|2022-04-08 10:47:00|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|0
1649414830000|2022-04-08 10:47:10|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|0
1649414860000|2022-04-08 10:47:40|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|0
1649414890000|2022-04-08 10:48:10|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|0
1649414900000|2022-04-08 10:48:20|4664.96|4664.96|4664.96|4664.96|4664.96|4664.96|4664.96|4664.96|0
1649414910000|2022-04-08 10:48:30|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|0
1649414920000|2022-04-08 10:48:40|4664.87|4664.87|4664.6|4664.6|4664.87|4664.87|4664.6|4664.6|0
1649414940000|2022-04-08 10:49:00|4664.46|4664.46|4664.6|4664.6|4664.6|4664.6|4664.46|4664.46|0
1649414970000|2022-04-08 10:49:30|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|0
1649415000000|2022-04-08 10:50:00|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1649415010000|2022-04-08 10:50:10|4664.78|4664.78|4665.05|4665.05|4665.05|4665.05|4664.78|4664.78|0
1649415020000|2022-04-08 10:50:20|4665.13|4665.13|4665.39|4665.39|4665.39|4665.39|4665.13|4665.13|0
1649415050000|2022-04-08 10:50:50|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|0
1649415070000|2022-04-08 10:51:10|4666.18|4666.18|4666.27|4666.27|4666.27|4666.27|4666.09|4666.09|0
1649415080000|2022-04-08 10:51:20|4666.16|4666.16|4665.29|4665.29|4666.16|4666.16|4665.29|4665.29|0
1649415090000|2022-04-08 10:51:30|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|0
1649415100000|2022-04-08 10:51:40|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|0
1649415110000|2022-04-08 10:51:50|4664.97|4664.97|4665.06|4665.06|4665.06|4665.06|4664.97|4664.97|0
1649415120000|2022-04-08 10:52:00|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|0
1649415160000|2022-04-08 10:52:40|4665.49|4665.49|4665.75|4665.75|4665.75|4665.75|4665.49|4665.49|0
1649415170000|2022-04-08 10:52:50|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|0
1649415180000|2022-04-08 10:53:00|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|0
1649415200000|2022-04-08 10:53:20|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|0
1649415250000|2022-04-08 10:54:10|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|0
1649415280000|2022-04-08 10:54:40|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|0
1649415300000|2022-04-08 10:55:00|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|0
1649415310000|2022-04-08 10:55:10|4667.65|4667.65|4667.65|4667.65|4667.65|4667.65|4667.65|4667.65|0
1649415320000|2022-04-08 10:55:20|4667.74|4667.74|4667.63|4667.63|4667.74|4667.74|4667.63|4667.63|0
1649415330000|2022-04-08 10:55:30|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|0
1649415340000|2022-04-08 10:55:40|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|0
1649415350000|2022-04-08 10:55:50|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|0
1649415400000|2022-04-08 10:56:40|4667.47|4667.47|4666.76|4666.76|4667.47|4667.47|4666.76|4666.76|0
1649415430000|2022-04-08 10:57:10|4666.93|4666.93|4667.01|4667.01|4667.01|4667.01|4666.93|4666.93|0
1649415440000|2022-04-08 10:57:20|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|0
1649415460000|2022-04-08 10:57:40|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|0
1649415490000|2022-04-08 10:58:10|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|0
1649415530000|2022-04-08 10:58:50|4667.99|4667.99|4667.72|4667.72|4667.99|4667.99|4667.72|4667.72|0
1649415540000|2022-04-08 10:59:00|4666.38|4666.38|4666.12|4666.12|4666.38|4666.38|4666.12|4666.12|0
1649415550000|2022-04-08 10:59:10|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|0
1649415560000|2022-04-08 10:59:20|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|0
1649415590000|2022-04-08 10:59:50|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|0
1649415600000|2022-04-08 11:00:00|4667|4667|4666.83|4666.83|4667|4667|4666.67|4666.67|0
1649415610000|2022-04-08 11:00:10|4666.92|4666.92|4667.19|4667.19|4667.19|4667.19|4666.92|4666.92|0
1649415620000|2022-04-08 11:00:20|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|0
1649415640000|2022-04-08 11:00:40|4667.5|4667.5|4668.17|4668.17|4668.17|4668.17|4667.5|4667.5|0
1649415680000|2022-04-08 11:01:20|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|0
1649415710000|2022-04-08 11:01:50|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|0
1649415720000|2022-04-08 11:02:00|4668.16|4668.16|4668.16|4668.16|4668.16|4668.16|4668.16|4668.16|0
1649415730000|2022-04-08 11:02:10|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|0
1649415750000|2022-04-08 11:02:30|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|0
1649415760000|2022-04-08 11:02:40|4667.1|4667.1|4668.53|4668.53|4668.53|4668.53|4667.1|4667.1|0
1649415790000|2022-04-08 11:03:10|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|0
1649415800000|2022-04-08 11:03:20|4668.71|4668.71|4668.62|4668.62|4669.06|4669.06|4668.62|4668.62|0
1649415810000|2022-04-08 11:03:30|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|0
1649415830000|2022-04-08 11:03:50|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|0
1649415840000|2022-04-08 11:04:00|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|0
1649415850000|2022-04-08 11:04:10|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|0
1649415870000|2022-04-08 11:04:30|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|0
1649415880000|2022-04-08 11:04:40|4668.49|4668.49|4668.85|4668.85|4668.85|4668.85|4668.49|4668.49|0
1649415900000|2022-04-08 11:05:00|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|0
1649415930000|2022-04-08 11:05:30|4668.58|4668.58|4668.58|4668.58|4668.58|4668.58|4668.58|4668.58|0
1649415940000|2022-04-08 11:05:40|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|0
1649415950000|2022-04-08 11:05:50|4669.08|4669.08|4668.55|4668.55|4669.08|4669.08|4668.14|4668.14|0
1649415960000|2022-04-08 11:06:00|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|0
1649415980000|2022-04-08 11:06:20|4667.88|4667.88|4667.88|4667.88|4667.88|4667.88|4667.88|4667.88|0
1649415990000|2022-04-08 11:06:30|4668.06|4668.06|4668.06|4668.06|4668.06|4668.06|4668.06|4668.06|0
1649416000000|2022-04-08 11:06:40|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|0
1649416010000|2022-04-08 11:06:50|4668.15|4668.15|4668.41|4668.41|4668.41|4668.41|4668.15|4668.15|0
1649416030000|2022-04-08 11:07:10|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|0
1649416040000|2022-04-08 11:07:20|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|0
1649416100000|2022-04-08 11:08:20|4667.92|4667.92|4668.59|4668.59|4668.59|4668.59|4667.92|4667.92|0
1649416120000|2022-04-08 11:08:40|4668.77|4668.77|4668.94|4668.94|4668.94|4668.94|4668.77|4668.77|0
1649416130000|2022-04-08 11:08:50|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1649416140000|2022-04-08 11:09:00|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1649416170000|2022-04-08 11:09:30|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|0
1649416180000|2022-04-08 11:09:40|4669.56|4669.56|4669.39|4669.39|4669.56|4669.56|4669.39|4669.39|0
1649416210000|2022-04-08 11:10:10|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|0
1649416220000|2022-04-08 11:10:20|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|0
1649416230000|2022-04-08 11:10:30|4668.44|4668.44|4668.29|4668.29|4668.44|4668.44|4668.29|4668.29|0
1649416240000|2022-04-08 11:10:40|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|0
1649416260000|2022-04-08 11:11:00|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|0
1649416280000|2022-04-08 11:11:20|4669.31|4669.31|4669.98|4669.98|4669.98|4669.98|4669.31|4669.31|0
1649416310000|2022-04-08 11:11:50|4670.65|4670.65|4670.39|4670.39|4670.65|4670.65|4670.39|4670.39|0
1649416340000|2022-04-08 11:12:20|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|0
1649416350000|2022-04-08 11:12:30|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|0
1649416370000|2022-04-08 11:12:50|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1649416380000|2022-04-08 11:13:00|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1649416390000|2022-04-08 11:13:10|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|0
1649416410000|2022-04-08 11:13:30|4669.94|4669.94|4670.12|4670.12|4670.12|4670.12|4669.94|4669.94|0
1649416430000|2022-04-08 11:13:50|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|0
1649416440000|2022-04-08 11:14:00|4670.21|4670.21|4670.3|4670.3|4670.3|4670.3|4670.21|4670.21|0
1649416470000|2022-04-08 11:14:30|4670.47|4670.47|4670.38|4670.38|4670.47|4670.47|4670.38|4670.38|0
1649416500000|2022-04-08 11:15:00|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|0
1649416520000|2022-04-08 11:15:20|4670.8|4670.8|4670.56|4670.56|4670.8|4670.8|4670.56|4670.56|0
1649416530000|2022-04-08 11:15:30|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|0
1649416550000|2022-04-08 11:15:50|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1649416580000|2022-04-08 11:16:20|4670.37|4670.37|4670.69|4670.69|4670.69|4670.69|4670.37|4670.37|0
1649416590000|2022-04-08 11:16:30|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1649416650000|2022-04-08 11:17:30|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|0
1649416670000|2022-04-08 11:17:50|4669|4669|4669|4669|4669|4669|4669|4669|0
1649416680000|2022-04-08 11:18:00|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|0
1649416690000|2022-04-08 11:18:10|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|0
1649416730000|2022-04-08 11:18:50|4670.86|4670.86|4672.14|4672.14|4672.14|4672.14|4670.86|4670.86|0
1649416740000|2022-04-08 11:19:00|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|0
1649416760000|2022-04-08 11:19:20|4671.53|4671.53|4670.86|4670.86|4671.53|4671.53|4670.86|4670.86|0
1649416790000|2022-04-08 11:19:50|4670.77|4670.77|4670.77|4670.77|4670.77|4670.77|4670.77|4670.77|0
1649416800000|2022-04-08 11:20:00|4670.86|4670.86|4671.47|4671.47|4671.47|4671.47|4670.86|4670.86|0
1649416810000|2022-04-08 11:20:10|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1649416820000|2022-04-08 11:20:20|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|0
1649416840000|2022-04-08 11:20:40|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1649416870000|2022-04-08 11:21:10|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|0
1649416890000|2022-04-08 11:21:30|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|0
1649416940000|2022-04-08 11:22:20|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1649416960000|2022-04-08 11:22:40|4671.94|4671.94|4672.12|4672.12|4672.12|4672.12|4671.77|4671.77|0
1649416980000|2022-04-08 11:23:00|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|0
1649416990000|2022-04-08 11:23:10|4672.33|4672.33|4672.33|4672.33|4672.33|4672.33|4672.33|4672.33|0
1649417010000|2022-04-08 11:23:30|4673|4673|4673.35|4673.35|4673.35|4673.35|4673|4673|0
1649417020000|2022-04-08 11:23:40|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1649417050000|2022-04-08 11:24:10|4674.06|4674.06|4674.15|4674.15|4674.15|4674.15|4673.97|4673.97|0
1649417070000|2022-04-08 11:24:30|4674.47|4674.47|4675.18|4675.18|4675.18|4675.18|4674.47|4674.47|0
1649417080000|2022-04-08 11:24:40|4675|4675|4675|4675|4675|4675|4675|4675|0
1649417090000|2022-04-08 11:24:50|4675.27|4675.27|4675.18|4675.18|4675.27|4675.27|4675.18|4675.18|0
1649417100000|2022-04-08 11:25:00|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|0
1649417120000|2022-04-08 11:25:20|4674.74|4674.74|4674.86|4674.86|4675.04|4675.04|4674.74|4674.74|0
1649417130000|2022-04-08 11:25:30|4673.71|4673.71|4673.71|4673.71|4673.71|4673.71|4673.71|4673.71|0
1649417150000|2022-04-08 11:25:50|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|0
1649417170000|2022-04-08 11:26:10|4674.06|4674.06|4674.44|4674.44|4674.44|4674.44|4674.06|4674.06|0
1649417180000|2022-04-08 11:26:20|4674.7|4674.7|4674.7|4674.7|4674.7|4674.7|4674.7|4674.7|0
1649417190000|2022-04-08 11:26:30|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|0
1649417270000|2022-04-08 11:27:50|4674.79|4674.79|4674.79|4674.79|4674.79|4674.79|4674.79|4674.79|0
1649417280000|2022-04-08 11:28:00|4674.97|4674.97|4674.97|4674.97|4674.97|4674.97|4674.97|4674.97|0
1649417290000|2022-04-08 11:28:10|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|0
1649417320000|2022-04-08 11:28:40|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|0
1649417330000|2022-04-08 11:28:50|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|0
1649417340000|2022-04-08 11:29:00|4674.54|4674.54|4674.45|4674.45|4674.54|4674.54|4674.45|4674.45|0
1649417380000|2022-04-08 11:29:40|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|0
1649417410000|2022-04-08 11:30:10|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|0
1649417430000|2022-04-08 11:30:30|4673.42|4673.42|4673.42|4673.42|4673.42|4673.42|4673.42|4673.42|0
1649417450000|2022-04-08 11:30:50|4673.06|4673.06|4672.92|4672.92|4673.06|4673.06|4672.92|4672.92|0
1649417460000|2022-04-08 11:31:00|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649417480000|2022-04-08 11:31:20|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|0
1649417490000|2022-04-08 11:31:30|4672.03|4672.03|4673.37|4673.37|4673.37|4673.37|4672.03|4672.03|0
1649417500000|2022-04-08 11:31:40|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|0
1649417510000|2022-04-08 11:31:50|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|0
1649417520000|2022-04-08 11:32:00|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1649417540000|2022-04-08 11:32:20|4673.55|4673.55|4673.55|4673.55|4673.55|4673.55|4673.55|4673.55|0
1649417550000|2022-04-08 11:32:30|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|0
1649417560000|2022-04-08 11:32:40|4673.55|4673.55|4673.11|4673.11|4673.55|4673.55|4673.11|4673.11|0
1649417590000|2022-04-08 11:33:10|4673.2|4673.2|4673.46|4673.46|4673.46|4673.46|4673.2|4673.2|0
1649417600000|2022-04-08 11:33:20|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1649417610000|2022-04-08 11:33:30|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|0
1649417630000|2022-04-08 11:33:50|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1649417640000|2022-04-08 11:34:00|4674.04|4674.04|4676.05|4676.05|4676.05|4676.05|4674.04|4674.04|0
1649417650000|2022-04-08 11:34:10|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|0
1649417660000|2022-04-08 11:34:20|4676.58|4676.58|4676.67|4676.67|4676.67|4676.67|4676.58|4676.58|0
1649417670000|2022-04-08 11:34:30|4676.49|4676.49|4676.85|4676.85|4676.85|4676.85|4676.49|4676.49|0
1649417680000|2022-04-08 11:34:40|4676.18|4676.18|4675.51|4675.51|4676.18|4676.18|4675.51|4675.51|0
1649417700000|2022-04-08 11:35:00|4675.86|4675.86|4675.51|4675.51|4675.86|4675.86|4675.51|4675.51|0
1649417710000|2022-04-08 11:35:10|4676.18|4676.18|4677.27|4677.27|4677.27|4677.27|4676.18|4676.18|0
1649417740000|2022-04-08 11:35:40|4677.45|4677.45|4677.54|4677.54|4677.54|4677.54|4677.45|4677.45|0
1649417750000|2022-04-08 11:35:50|4677.27|4677.27|4677.27|4677.27|4677.27|4677.27|4677.27|4677.27|0
1649417760000|2022-04-08 11:36:00|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|0
1649417790000|2022-04-08 11:36:30|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|0
1649417800000|2022-04-08 11:36:40|4675.71|4675.71|4675.18|4675.18|4675.71|4675.71|4675.18|4675.18|0
1649417820000|2022-04-08 11:37:00|4675.8|4675.8|4675.71|4675.71|4675.8|4675.8|4675.71|4675.71|0
1649417860000|2022-04-08 11:37:40|4675.18|4675.18|4675.18|4675.18|4675.18|4675.18|4675.18|4675.18|0
1649417870000|2022-04-08 11:37:50|4675.32|4675.32|4675.24|4675.24|4675.32|4675.32|4675.24|4675.24|0
1649417880000|2022-04-08 11:38:00|4675.5|4675.5|4675.24|4675.24|4675.5|4675.5|4675.24|4675.24|0
1649417900000|2022-04-08 11:38:20|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|0
1649417910000|2022-04-08 11:38:30|4675.59|4675.59|4676.03|4676.03|4676.03|4676.03|4675.59|4675.59|0
1649417960000|2022-04-08 11:39:20|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|0
1649417970000|2022-04-08 11:39:30|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|0
1649417990000|2022-04-08 11:39:50|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|0
1649418020000|2022-04-08 11:40:20|4676.55|4676.55|4676.55|4676.55|4676.55|4676.55|4676.55|4676.55|0
1649418050000|2022-04-08 11:40:50|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|0
1649418060000|2022-04-08 11:41:00|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|0
1649418070000|2022-04-08 11:41:10|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|0
1649418080000|2022-04-08 11:41:20|4675.58|4675.58|4675.58|4675.58|4675.58|4675.58|4675.58|4675.58|0
1649418100000|2022-04-08 11:41:40|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|0
1649418110000|2022-04-08 11:41:50|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|0
1649418120000|2022-04-08 11:42:00|4675.79|4675.79|4675.88|4675.88|4675.88|4675.88|4675.79|4675.79|0
1649418150000|2022-04-08 11:42:30|4676.05|4676.05|4676.05|4676.05|4676.05|4676.05|4676.05|4676.05|0
1649418160000|2022-04-08 11:42:40|4676.2|4676.2|4676.09|4676.09|4676.2|4676.2|4676.09|4676.09|0
1649418170000|2022-04-08 11:42:50|4676.27|4676.27|4676.36|4676.36|4676.36|4676.36|4676.27|4676.27|0
1649418180000|2022-04-08 11:43:00|4676.25|4676.25|4676.15|4676.15|4676.25|4676.25|4676.15|4676.15|0
1649418190000|2022-04-08 11:43:10|4676.25|4676.25|4676.25|4676.25|4676.4|4676.4|4676.25|4676.25|0
1649418210000|2022-04-08 11:43:30|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|0
1649418220000|2022-04-08 11:43:40|4676.06|4676.06|4675.62|4675.62|4676.06|4676.06|4675.62|4675.62|0
1649418240000|2022-04-08 11:44:00|4675.88|4675.88|4675.88|4675.88|4675.88|4675.88|4675.88|4675.88|0
1649418280000|2022-04-08 11:44:40|4675.97|4675.97|4675.97|4675.97|4675.97|4675.97|4675.97|4675.97|0
1649418310000|2022-04-08 11:45:10|4675.71|4675.71|4675.18|4675.18|4675.71|4675.71|4675.18|4675.18|0
1649418320000|2022-04-08 11:45:20|4675.71|4675.71|4675.71|4675.71|4675.71|4675.71|4675.71|4675.71|0
1649418350000|2022-04-08 11:45:50|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|0
1649418360000|2022-04-08 11:46:00|4674.37|4674.37|4673.7|4673.7|4674.37|4674.37|4673.7|4673.7|0
1649418370000|2022-04-08 11:46:10|4672.94|4672.94|4671.65|4671.65|4672.94|4672.94|4671.65|4671.65|0
1649418380000|2022-04-08 11:46:20|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1649418390000|2022-04-08 11:46:30|4672.29|4672.29|4672.64|4672.64|4672.64|4672.64|4672.29|4672.29|0
1649418400000|2022-04-08 11:46:40|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|0
1649418410000|2022-04-08 11:46:50|4672.83|4672.83|4672.75|4672.75|4672.83|4672.83|4672.39|4672.39|0
1649418430000|2022-04-08 11:47:10|4672.66|4672.66|4672.83|4672.83|4672.83|4672.83|4672.66|4672.66|0
1649418450000|2022-04-08 11:47:30|4672.66|4672.66|4672.57|4672.57|4672.66|4672.66|4672.57|4672.57|0
1649418460000|2022-04-08 11:47:40|4672.66|4672.66|4672.66|4672.66|4672.66|4672.66|4671.99|4671.99|0
1649418470000|2022-04-08 11:47:50|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|0
1649418510000|2022-04-08 11:48:30|4672.36|4672.36|4672.36|4672.36|4672.36|4672.36|4672.36|4672.36|0
1649418520000|2022-04-08 11:48:40|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|0
1649418530000|2022-04-08 11:48:50|4670.35|4670.35|4670|4670|4670.35|4670.35|4670|4670|0
1649418570000|2022-04-08 11:49:30|4670.47|4670.47|4670|4670|4670.47|4670.47|4670|4670|0
1649418580000|2022-04-08 11:49:40|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|0
1649418590000|2022-04-08 11:49:50|4670|4670|4670|4670|4670|4670|4669.91|4669.91|0
1649418610000|2022-04-08 11:50:10|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|0
1649418620000|2022-04-08 11:50:20|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|0
1649418650000|2022-04-08 11:50:50|4669.91|4669.91|4669.91|4669.91|4669.91|4669.91|4669.91|4669.91|0
1649418680000|2022-04-08 11:51:20|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|0
1649418690000|2022-04-08 11:51:30|4669.65|4669.65|4669.03|4669.03|4669.65|4669.65|4669.03|4669.03|0
1649418700000|2022-04-08 11:51:40|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|0
1649418710000|2022-04-08 11:51:50|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1649418720000|2022-04-08 11:52:00|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1649418730000|2022-04-08 11:52:10|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|0
1649418740000|2022-04-08 11:52:20|4668.98|4668.98|4668.81|4668.81|4668.98|4668.98|4668.81|4668.81|0
1649418770000|2022-04-08 11:52:50|4668.63|4668.63|4669.3|4669.3|4669.3|4669.3|4668.63|4668.63|0
1649418800000|2022-04-08 11:53:20|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|0
1649418830000|2022-04-08 11:53:50|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|0
1649418840000|2022-04-08 11:54:00|4669.48|4669.48|4669.65|4669.65|4669.65|4669.65|4669.48|4669.48|0
1649418870000|2022-04-08 11:54:30|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|0
1649418880000|2022-04-08 11:54:40|4670|4670|4669.73|4669.73|4670|4670|4669.73|4669.73|0
1649418900000|2022-04-08 11:55:00|4669.59|4669.59|4669.57|4669.57|4669.84|4669.84|4669.57|4669.57|0
1649418910000|2022-04-08 11:55:10|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|0
1649418930000|2022-04-08 11:55:30|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|0
1649418950000|2022-04-08 11:55:50|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|0
1649418960000|2022-04-08 11:56:00|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|0
1649418970000|2022-04-08 11:56:10|4670.54|4670.54|4670.36|4670.36|4670.54|4670.54|4670.36|4670.36|0
1649418980000|2022-04-08 11:56:20|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|0
1649418990000|2022-04-08 11:56:30|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1649419000000|2022-04-08 11:56:40|4670.51|4670.51|4670.39|4670.39|4670.51|4670.51|4670.3|4670.3|0
1649419010000|2022-04-08 11:56:50|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|0
1649419020000|2022-04-08 11:57:00|4669.83|4669.83|4670.31|4670.31|4670.31|4670.31|4669.83|4669.83|0
1649419030000|2022-04-08 11:57:10|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|0
1649419040000|2022-04-08 11:57:20|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|0
1649419070000|2022-04-08 11:57:50|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|0
1649419090000|2022-04-08 11:58:10|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|0
1649419110000|2022-04-08 11:58:30|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|0
1649419130000|2022-04-08 11:58:50|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1649419150000|2022-04-08 11:59:10|4671.03|4671.03|4671.7|4671.7|4671.7|4671.7|4671.03|4671.03|0
1649419160000|2022-04-08 11:59:20|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|0
1649419170000|2022-04-08 11:59:30|4673.13|4673.13|4675.41|4675.41|4675.41|4675.41|4673.13|4673.13|0
1649419190000|2022-04-08 11:59:50|4674.07|4674.07|4673.4|4673.4|4674.07|4674.07|4673.4|4673.4|0
1649419210000|2022-04-08 12:00:10|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|0
1649419230000|2022-04-08 12:00:30|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|0
1649419260000|2022-04-08 12:01:00|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|0
1649419300000|2022-04-08 12:01:40|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|0
1649419330000|2022-04-08 12:02:10|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|0
1649419350000|2022-04-08 12:02:30|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|0
1649419370000|2022-04-08 12:02:50|4672.04|4672.04|4670.7|4670.7|4672.04|4672.04|4670.7|4670.7|0
1649419390000|2022-04-08 12:03:10|4670.53|4670.53|4670.53|4670.53|4670.53|4670.53|4670.53|4670.53|0
1649419410000|2022-04-08 12:03:30|4669.19|4669.19|4669.37|4669.37|4669.37|4669.37|4669.19|4669.19|0
1649419430000|2022-04-08 12:03:50|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|0
1649419440000|2022-04-08 12:04:00|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|0
1649419450000|2022-04-08 12:04:10|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|0
1649419480000|2022-04-08 12:04:40|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|0
1649419510000|2022-04-08 12:05:10|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1649419540000|2022-04-08 12:05:40|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|0
1649419560000|2022-04-08 12:06:00|4669.37|4669.37|4669.37|4669.37|4669.37|4669.37|4669.37|4669.37|0
1649419570000|2022-04-08 12:06:10|4669.25|4669.25|4669.13|4669.13|4669.25|4669.25|4669.13|4669.13|0
1649419580000|2022-04-08 12:06:20|4669.25|4669.25|4669.51|4669.51|4669.51|4669.51|4669.25|4669.25|0
1649419590000|2022-04-08 12:06:30|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|0
1649419600000|2022-04-08 12:06:40|4669.59|4669.59|4669.51|4669.51|4669.59|4669.59|4669.51|4669.51|0
1649419620000|2022-04-08 12:07:00|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|0
1649419640000|2022-04-08 12:07:20|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|0
1649419650000|2022-04-08 12:07:30|4668.8|4668.8|4669.59|4669.59|4669.59|4669.59|4668.8|4668.8|0
1649419660000|2022-04-08 12:07:40|4669.44|4669.44|4669.79|4669.79|4669.79|4669.79|4669.44|4669.44|0
1649419670000|2022-04-08 12:07:50|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|0
1649419690000|2022-04-08 12:08:10|4670|4670|4670|4670|4670|4670|4670|4670|0
1649419740000|2022-04-08 12:09:00|4669.47|4669.47|4669.65|4669.65|4669.65|4669.65|4669.47|4669.47|0
1649419750000|2022-04-08 12:09:10|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|0
1649419760000|2022-04-08 12:09:20|4670.06|4670.06|4670.15|4670.15|4670.15|4670.15|4670.06|4670.06|0
1649419780000|2022-04-08 12:09:40|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|0
1649419790000|2022-04-08 12:09:50|4670.15|4670.15|4670.24|4670.24|4670.24|4670.24|4670.15|4670.15|0
1649419830000|2022-04-08 12:10:30|4669.88|4669.88|4669.8|4669.8|4669.88|4669.88|4669.8|4669.8|0
1649419870000|2022-04-08 12:11:10|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1649419900000|2022-04-08 12:11:40|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|0
1649419910000|2022-04-08 12:11:50|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|0
1649419930000|2022-04-08 12:12:10|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|0
1649419960000|2022-04-08 12:12:40|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|0
1649419970000|2022-04-08 12:12:50|4670.75|4670.75|4670.92|4670.92|4670.92|4670.92|4670.75|4670.75|0
1649419980000|2022-04-08 12:13:00|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|0
1649420020000|2022-04-08 12:13:40|4671.68|4671.68|4671.98|4671.98|4671.98|4671.98|4671.68|4671.68|0
1649420030000|2022-04-08 12:13:50|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1649420050000|2022-04-08 12:14:10|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1649420070000|2022-04-08 12:14:30|4672.74|4672.74|4672.56|4672.56|4672.74|4672.74|4672.56|4672.56|0
1649420120000|2022-04-08 12:15:20|4672.82|4672.82|4673|4673|4673|4673|4672.82|4672.82|0
1649420140000|2022-04-08 12:15:40|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1649420160000|2022-04-08 12:16:00|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649420180000|2022-04-08 12:16:20|4672.07|4672.07|4672.07|4672.07|4672.07|4672.07|4672.07|4672.07|0
1649420190000|2022-04-08 12:16:30|4672.15|4672.15|4672.91|4672.91|4672.91|4672.91|4672.15|4672.15|0
1649420200000|2022-04-08 12:16:40|4673.06|4673.06|4673.24|4673.24|4673.24|4673.24|4673.06|4673.06|0
1649420240000|2022-04-08 12:17:20|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|0
1649420250000|2022-04-08 12:17:30|4673.86|4673.86|4674.21|4674.21|4674.3|4674.3|4673.5|4673.5|0
1649420270000|2022-04-08 12:17:50|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|0
1649420290000|2022-04-08 12:18:10|4674.39|4674.39|4674.74|4674.74|4674.74|4674.74|4674.39|4674.39|0
1649420310000|2022-04-08 12:18:30|4674.9|4674.9|4675.23|4675.23|4675.23|4675.23|4674.9|4674.9|0
1649420320000|2022-04-08 12:18:40|4674.9|4674.9|4675.23|4675.23|4675.23|4675.23|4674.9|4674.9|0
1649420330000|2022-04-08 12:18:50|4675.9|4675.9|4675.72|4675.72|4675.9|4675.9|4675.72|4675.72|0
1649420340000|2022-04-08 12:19:00|4675.9|4675.9|4675.99|4675.99|4675.99|4675.99|4675.9|4675.9|0
1649420350000|2022-04-08 12:19:10|4675.9|4675.9|4676.47|4676.47|4676.47|4676.47|4675.9|4675.9|0
1649420360000|2022-04-08 12:19:20|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|0
1649420410000|2022-04-08 12:20:10|4677.31|4677.31|4677.7|4677.7|4677.7|4677.7|4677.31|4677.31|0
1649420420000|2022-04-08 12:20:20|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|0
1649420450000|2022-04-08 12:20:50|4677.84|4677.84|4677.84|4677.84|4677.84|4677.84|4677.84|4677.84|0
1649420480000|2022-04-08 12:21:20|4677.99|4677.99|4678.14|4678.14|4678.14|4678.14|4677.99|4677.99|0
1649420490000|2022-04-08 12:21:30|4678.38|4678.38|4678.38|4678.38|4678.38|4678.38|4678.38|4678.38|0
1649420510000|2022-04-08 12:21:50|4678.55|4678.55|4678.55|4678.55|4678.55|4678.55|4678.55|4678.55|0
1649420520000|2022-04-08 12:22:00|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|0
1649420540000|2022-04-08 12:22:20|4679.37|4679.37|4679.46|4679.46|4679.46|4679.46|4679.37|4679.37|0
1649420570000|2022-04-08 12:22:50|4679.28|4679.28|4679.28|4679.28|4679.28|4679.28|4679.28|4679.28|0
1649420630000|2022-04-08 12:23:50|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|0
1649420640000|2022-04-08 12:24:00|4679.55|4679.55|4679.81|4679.81|4679.81|4679.81|4679.55|4679.55|0
1649420650000|2022-04-08 12:24:10|4680.08|4680.08|4680.43|4680.43|4680.43|4680.43|4680.08|4680.08|0
1649420660000|2022-04-08 12:24:20|4680.52|4680.52|4681.19|4681.19|4681.19|4681.19|4680.52|4680.52|0
1649420670000|2022-04-08 12:24:30|4681.34|4681.34|4681.6|4681.6|4681.6|4681.6|4681.34|4681.34|0
1649420680000|2022-04-08 12:24:40|4681.9|4681.9|4681.6|4681.6|4681.9|4681.9|4681.6|4681.6|0
1649420700000|2022-04-08 12:25:00|4681.75|4681.75|4681.75|4681.75|4681.75|4681.75|4681.75|4681.75|0
1649420740000|2022-04-08 12:25:40|4681.59|4681.59|4681.67|4681.67|4681.67|4681.67|4681.59|4681.59|0
1649420750000|2022-04-08 12:25:50|4681.85|4681.85|4681.76|4681.76|4681.85|4681.85|4681.76|4681.76|0
1649420760000|2022-04-08 12:26:00|4681.93|4681.93|4681.93|4681.93|4681.93|4681.93|4681.93|4681.93|0
1649420770000|2022-04-08 12:26:10|4682.02|4682.02|4682.02|4682.02|4682.02|4682.02|4682.02|4682.02|0
1649420780000|2022-04-08 12:26:20|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|0
1649420790000|2022-04-08 12:26:30|4681.63|4681.63|4681.63|4681.63|4681.63|4681.63|4681.63|4681.63|0
1649420800000|2022-04-08 12:26:40|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|0
1649420820000|2022-04-08 12:27:00|4680.95|4680.95|4680.95|4680.95|4680.95|4680.95|4680.95|4680.95|0
1649420830000|2022-04-08 12:27:10|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|0
1649420840000|2022-04-08 12:27:20|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|0
1649420850000|2022-04-08 12:27:30|4681.39|4681.39|4681.29|4681.29|4681.39|4681.39|4681.29|4681.29|0
1649420860000|2022-04-08 12:27:40|4681.39|4681.39|4681.39|4681.39|4681.39|4681.39|4681.39|4681.39|0
1649420890000|2022-04-08 12:28:10|4681.56|4681.56|4681.38|4681.38|4681.56|4681.56|4681.38|4681.38|0
1649420900000|2022-04-08 12:28:20|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|0
1649420910000|2022-04-08 12:28:30|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|0
1649420920000|2022-04-08 12:28:40|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|0
1649420930000|2022-04-08 12:28:50|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|0
1649420950000|2022-04-08 12:29:10|4680.83|4680.83|4680.74|4680.74|4680.83|4680.83|4680.74|4680.74|0
1649420960000|2022-04-08 12:29:20|4681.01|4681.01|4682.35|4682.35|4682.35|4682.35|4681.01|4681.01|0
1649420970000|2022-04-08 12:29:30|4682.2|4682.2|4680.5|4680.5|4682.29|4682.29|4680.5|4680.5|0
1649420980000|2022-04-08 12:29:40|4680.33|4680.33|4679.88|4679.88|4680.49|4680.49|4679.83|4679.83|0
1649420990000|2022-04-08 12:29:50|4679.21|4679.21|4679.37|4679.37|4679.37|4679.37|4679.21|4679.21|0
1649421000000|2022-04-08 12:30:00|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|0
1649421020000|2022-04-08 12:30:20|4679.51|4679.51|4679.37|4679.37|4679.51|4679.51|4679.37|4679.37|0
1649421030000|2022-04-08 12:30:30|4679.54|4679.54|4679.72|4679.72|4679.72|4679.72|4679.54|4679.54|0
1649421040000|2022-04-08 12:30:40|4679.63|4679.63|4678.11|4678.11|4679.63|4679.63|4678.11|4678.11|0
1649421090000|2022-04-08 12:31:30|4678.47|4678.47|4678.57|4678.57|4678.57|4678.57|4678.47|4678.47|0
1649421100000|2022-04-08 12:31:40|4678.66|4678.66|4678.77|4678.77|4678.77|4678.77|4678.66|4678.66|0
1649421120000|2022-04-08 12:32:00|4678.41|4678.41|4678.16|4678.16|4678.41|4678.41|4678.16|4678.16|0
1649421130000|2022-04-08 12:32:10|4678.04|4678.04|4678.5|4678.5|4678.5|4678.5|4678.04|4678.04|0
1649421170000|2022-04-08 12:32:50|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|0
1649421180000|2022-04-08 12:33:00|4677.66|4677.66|4677.66|4677.66|4677.66|4677.66|4677.66|4677.66|0
1649421210000|2022-04-08 12:33:30|4677.44|4677.44|4677.44|4677.44|4677.44|4677.44|4677.44|4677.44|0
1649421230000|2022-04-08 12:33:50|4677.8|4677.8|4678.01|4678.01|4678.01|4678.01|4677.8|4677.8|0
1649421240000|2022-04-08 12:34:00|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|0
1649421250000|2022-04-08 12:34:10|4677.67|4677.67|4677.67|4677.67|4677.67|4677.67|4677.67|4677.67|0
1649421270000|2022-04-08 12:34:30|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|0
1649421300000|2022-04-08 12:35:00|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|0
1649421310000|2022-04-08 12:35:10|4677.22|4677.22|4677.04|4677.04|4677.22|4677.22|4677.04|4677.04|0
1649421320000|2022-04-08 12:35:20|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|0
1649421330000|2022-04-08 12:35:30|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|0
1649421360000|2022-04-08 12:36:00|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|0
1649421380000|2022-04-08 12:36:20|4676.58|4676.58|4676.58|4676.58|4676.58|4676.58|4676.58|4676.58|0
1649421420000|2022-04-08 12:37:00|4676.49|4676.49|4676.64|4676.64|4676.64|4676.64|4676.49|4676.49|0
1649421430000|2022-04-08 12:37:10|4676.49|4676.49|4676.58|4676.58|4676.58|4676.58|4676.49|4676.49|0
1649421480000|2022-04-08 12:38:00|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|0
1649421490000|2022-04-08 12:38:10|4676.4|4676.4|4676.4|4676.4|4676.4|4676.4|4676.4|4676.4|0
1649421500000|2022-04-08 12:38:20|4676.3|4676.3|4676.4|4676.4|4676.4|4676.4|4676.3|4676.3|0
1649421510000|2022-04-08 12:38:30|4676.58|4676.58|4674.66|4674.66|4676.58|4676.58|4674.66|4674.66|0
1649421530000|2022-04-08 12:38:50|4674.49|4674.49|4674.14|4674.14|4674.49|4674.49|4674.14|4674.14|0
1649421540000|2022-04-08 12:39:00|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|0
1649421550000|2022-04-08 12:39:10|4673.74|4673.74|4673.74|4673.74|4673.74|4673.74|4673.74|4673.74|0
1649421560000|2022-04-08 12:39:20|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|0
1649421590000|2022-04-08 12:39:50|4673.24|4673.24|4674.58|4674.58|4674.58|4674.58|4673.24|4673.24|0
1649421600000|2022-04-08 12:40:00|4675.25|4675.25|4674.58|4674.58|4675.25|4675.25|4674.58|4674.58|0
1649421610000|2022-04-08 12:40:10|4674.67|4674.67|4674.32|4674.32|4674.67|4674.67|4674.32|4674.32|0
1649421670000|2022-04-08 12:41:10|4674.99|4674.99|4674.64|4674.64|4674.99|4674.99|4674.64|4674.64|0
1649421680000|2022-04-08 12:41:20|4675.08|4675.08|4675.08|4675.08|4675.08|4675.08|4675.08|4675.08|0
1649421690000|2022-04-08 12:41:30|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|0
1649421700000|2022-04-08 12:41:40|4675.34|4675.34|4675.22|4675.22|4675.34|4675.34|4675.22|4675.22|0
1649421730000|2022-04-08 12:42:10|4675.34|4675.34|4675.43|4675.43|4675.61|4675.61|4675.34|4675.34|0
1649421740000|2022-04-08 12:42:20|4675.61|4675.61|4675.34|4675.34|4675.61|4675.61|4675.34|4675.34|0
1649421750000|2022-04-08 12:42:30|4675.55|4675.55|4675.34|4675.34|4675.55|4675.55|4675.34|4675.34|0
1649421780000|2022-04-08 12:43:00|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|0
1649421790000|2022-04-08 12:43:10|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|0
1649421800000|2022-04-08 12:43:20|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|0
1649421810000|2022-04-08 12:43:30|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|0
1649421850000|2022-04-08 12:44:10|4675.34|4675.34|4675.34|4675.34|4675.34|4675.34|4675.34|4675.34|0
1649421860000|2022-04-08 12:44:20|4675.25|4675.25|4675.25|4675.25|4675.25|4675.25|4675.25|4675.25|0
1649421870000|2022-04-08 12:44:30|4675.15|4675.15|4675.82|4675.82|4675.82|4675.82|4675.15|4675.15|0
1649421880000|2022-04-08 12:44:40|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|0
1649421890000|2022-04-08 12:44:50|4676.17|4676.17|4676.52|4676.52|4676.52|4676.52|4676.17|4676.17|0
1649421910000|2022-04-08 12:45:10|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|0
1649421920000|2022-04-08 12:45:20|4676.79|4676.79|4676.79|4676.79|4676.79|4676.79|4676.79|4676.79|0
1649421930000|2022-04-08 12:45:30|4676.67|4676.67|4676.67|4676.67|4676.67|4676.67|4676.67|4676.67|0
1649421950000|2022-04-08 12:45:50|4677.34|4677.34|4677.13|4677.13|4678.01|4678.01|4677.13|4677.13|0
1649421970000|2022-04-08 12:46:10|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|0
1649421990000|2022-04-08 12:46:30|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1649422000000|2022-04-08 12:46:40|4678.07|4678.07|4678.07|4678.07|4678.07|4678.07|4678.07|4678.07|0
1649422010000|2022-04-08 12:46:50|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1649422020000|2022-04-08 12:47:00|4677.54|4677.54|4678.47|4678.47|4678.47|4678.47|4677.54|4677.54|0
1649422030000|2022-04-08 12:47:10|4677.8|4677.8|4676.46|4676.46|4677.8|4677.8|4676.46|4676.46|0
1649422040000|2022-04-08 12:47:20|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|0
1649422090000|2022-04-08 12:48:10|4675.53|4675.53|4675.53|4675.53|4675.53|4675.53|4675.53|4675.53|0
1649422140000|2022-04-08 12:49:00|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|0
1649422150000|2022-04-08 12:49:10|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|0
1649422160000|2022-04-08 12:49:20|4677.24|4677.24|4676.47|4676.47|4677.24|4677.24|4676.47|4676.47|0
1649422180000|2022-04-08 12:49:40|4676.56|4676.56|4676.72|4676.72|4676.72|4676.72|4676.56|4676.56|0
1649422190000|2022-04-08 12:49:50|4676.37|4676.37|4676.19|4676.19|4676.37|4676.37|4676.19|4676.19|0
1649422230000|2022-04-08 12:50:30|4676.37|4676.37|4676.19|4676.19|4676.37|4676.37|4676.19|4676.19|0
1649422240000|2022-04-08 12:50:40|4676.07|4676.07|4676.07|4676.07|4676.07|4676.07|4676.07|4676.07|0
1649422250000|2022-04-08 12:50:50|4676.19|4676.19|4676.4|4676.4|4676.4|4676.4|4676.19|4676.19|0
1649422260000|2022-04-08 12:51:00|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|0
1649422270000|2022-04-08 12:51:10|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|0
1649422300000|2022-04-08 12:51:40|4676.39|4676.39|4676.39|4676.39|4676.39|4676.39|4676.39|4676.39|0
1649422320000|2022-04-08 12:52:00|4676.47|4676.47|4676.47|4676.47|4676.47|4676.47|4676.47|4676.47|0
1649422370000|2022-04-08 12:52:50|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|0
1649422380000|2022-04-08 12:53:00|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|0
1649422410000|2022-04-08 12:53:30|4675.83|4675.83|4676.36|4676.36|4676.36|4676.36|4675.83|4675.83|0
1649422420000|2022-04-08 12:53:40|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|0
1649422430000|2022-04-08 12:53:50|4676.09|4676.09|4676.09|4676.09|4676.09|4676.09|4676.09|4676.09|0
1649422440000|2022-04-08 12:54:00|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|0
1649422450000|2022-04-08 12:54:10|4676.44|4676.44|4676.53|4676.53|4676.53|4676.53|4676.44|4676.44|0
1649422470000|2022-04-08 12:54:30|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|0
1649422480000|2022-04-08 12:54:40|4677.15|4677.15|4678.39|4678.39|4678.39|4678.39|4677.15|4677.15|0
1649422490000|2022-04-08 12:54:50|4676.66|4676.66|4676.55|4676.55|4676.66|4676.66|4676.55|4676.55|0
1649422500000|2022-04-08 12:55:00|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|0
1649422510000|2022-04-08 12:55:10|4677.13|4677.13|4677.13|4677.13|4677.13|4677.13|4677.13|4677.13|0
1649422540000|2022-04-08 12:55:40|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|0
1649422550000|2022-04-08 12:55:50|4675.95|4675.95|4676.04|4676.04|4676.04|4676.04|4675.95|4675.95|0
1649422560000|2022-04-08 12:56:00|4675.78|4675.78|4675.78|4675.78|4675.78|4675.78|4675.78|4675.78|0
1649422570000|2022-04-08 12:56:10|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|0
1649422580000|2022-04-08 12:56:20|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|0
1649422590000|2022-04-08 12:56:30|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|0
1649422600000|2022-04-08 12:56:40|4675.95|4675.95|4676.62|4676.62|4676.62|4676.62|4675.95|4675.95|0
1649422610000|2022-04-08 12:56:50|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|0
1649422630000|2022-04-08 12:57:10|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|0
1649422640000|2022-04-08 12:57:20|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|0
1649422660000|2022-04-08 12:57:40|4676.76|4676.76|4676.65|4676.65|4676.76|4676.76|4676.65|4676.65|0
1649422670000|2022-04-08 12:57:50|4675.31|4675.31|4674.86|4674.86|4675.31|4675.31|4674.86|4674.86|0
1649422680000|2022-04-08 12:58:00|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|0
1649422700000|2022-04-08 12:58:20|4674.86|4674.86|4674.6|4674.6|4674.86|4674.86|4674.6|4674.6|0
1649422720000|2022-04-08 12:58:40|4674.33|4674.33|4673.58|4673.58|4674.33|4674.33|4673.58|4673.58|0
1649422730000|2022-04-08 12:58:50|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|0
1649422740000|2022-04-08 12:59:00|4673.73|4673.73|4673.55|4673.55|4673.73|4673.73|4673.55|4673.55|0
1649422750000|2022-04-08 12:59:10|4673.71|4673.71|4673.32|4673.32|4673.71|4673.71|4673.32|4673.32|0
1649422770000|2022-04-08 12:59:30|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|0
1649422800000|2022-04-08 13:00:00|4672.72|4672.72|4672.88|4672.88|4672.88|4672.88|4672.72|4672.72|0
1649422830000|2022-04-08 13:00:30|4672.62|4672.62|4672.62|4672.62|4672.62|4672.62|4672.62|4672.62|0
1649422840000|2022-04-08 13:00:40|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|0
1649422850000|2022-04-08 13:00:50|4670.61|4670.61|4670.52|4670.52|4670.61|4670.61|4670.52|4670.52|0
1649422860000|2022-04-08 13:01:00|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|0
1649422870000|2022-04-08 13:01:10|4669.69|4669.69|4671.03|4671.03|4671.03|4671.03|4669.69|4669.69|0
1649422890000|2022-04-08 13:01:30|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|0
1649422910000|2022-04-08 13:01:50|4670.27|4670.27|4669.47|4669.47|4670.27|4670.27|4669.12|4669.12|0
1649422920000|2022-04-08 13:02:00|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1649422930000|2022-04-08 13:02:10|4670.05|4670.05|4670.28|4670.28|4670.28|4670.28|4669.95|4669.95|0
1649422940000|2022-04-08 13:02:20|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|0
1649422950000|2022-04-08 13:02:30|4670.42|4670.42|4670.21|4670.21|4670.42|4670.42|4669.36|4669.36|0
1649422960000|2022-04-08 13:02:40|4670.3|4670.3|4670.12|4670.12|4670.65|4670.65|4670.12|4670.12|0
1649422970000|2022-04-08 13:02:50|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1649423000000|2022-04-08 13:03:20|4670.97|4670.97|4670.86|4670.86|4670.97|4670.97|4670.86|4670.86|0
1649423010000|2022-04-08 13:03:30|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|0
1649423020000|2022-04-08 13:03:40|4670.04|4670.04|4670.04|4670.04|4670.04|4670.04|4670.04|4670.04|0
1649423040000|2022-04-08 13:04:00|4670.14|4670.14|4670.2|4670.2|4670.2|4670.2|4669.97|4669.97|0
1649423050000|2022-04-08 13:04:10|4669.54|4669.54|4669.65|4669.65|4669.65|4669.65|4669.54|4669.54|0
1649423060000|2022-04-08 13:04:20|4669.76|4669.76|4670.02|4670.02|4670.02|4670.02|4669.76|4669.76|0
1649423090000|2022-04-08 13:04:50|4670.29|4670.29|4670.38|4670.38|4670.38|4670.38|4670.29|4670.29|0
1649423100000|2022-04-08 13:05:00|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|0
1649423110000|2022-04-08 13:05:10|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1649423120000|2022-04-08 13:05:20|4670.94|4670.94|4669.77|4669.77|4670.94|4670.94|4669.77|4669.77|0
1649423140000|2022-04-08 13:05:40|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|0
1649423150000|2022-04-08 13:05:50|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|0
1649423160000|2022-04-08 13:06:00|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|0
1649423180000|2022-04-08 13:06:20|4669.55|4669.55|4669.72|4669.72|4669.72|4669.72|4669.55|4669.55|0
1649423190000|2022-04-08 13:06:30|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.45|4669.45|0
1649423210000|2022-04-08 13:06:50|4669.82|4669.82|4669.38|4669.38|4669.82|4669.82|4669.38|4669.38|0
1649423260000|2022-04-08 13:07:40|4669.12|4669.12|4668.63|4668.63|4669.12|4669.12|4668.63|4668.63|0
1649423290000|2022-04-08 13:08:10|4668.81|4668.81|4668.61|4668.61|4668.81|4668.81|4668.61|4668.61|0
1649423300000|2022-04-08 13:08:20|4668.49|4668.49|4668.76|4668.76|4668.76|4668.76|4668.4|4668.4|0
1649423310000|2022-04-08 13:08:30|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|0
1649423360000|2022-04-08 13:09:20|4665.72|4665.72|4667.24|4667.24|4667.24|4667.24|4665.72|4665.72|0
1649423370000|2022-04-08 13:09:30|4667.06|4667.06|4668.82|4668.82|4668.82|4668.82|4667.06|4667.06|0
1649423380000|2022-04-08 13:09:40|4668.66|4668.66|4668.92|4668.92|4669.09|4669.09|4668.49|4668.49|0
1649423400000|2022-04-08 13:10:00|4668.8|4668.8|4668.72|4668.72|4668.8|4668.8|4668.72|4668.72|0
1649423410000|2022-04-08 13:10:10|4668.63|4668.63|4669.55|4669.55|4669.7|4669.7|4668.36|4668.36|0
1649423440000|2022-04-08 13:10:40|4669.2|4669.2|4669.06|4669.06|4669.73|4669.73|4669.06|4669.06|0
1649423470000|2022-04-08 13:11:10|4669.73|4669.73|4670.44|4670.44|4670.44|4670.44|4669.73|4669.73|0
1649423480000|2022-04-08 13:11:20|4671.11|4671.11|4671|4671|4671.11|4671.11|4671|4671|0
1649423500000|2022-04-08 13:11:40|4671.67|4671.67|4671.93|4671.93|4671.93|4671.93|4671.67|4671.67|0
1649423510000|2022-04-08 13:11:50|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|0
1649423520000|2022-04-08 13:12:00|4673.16|4673.16|4673.36|4673.36|4673.36|4673.36|4673.16|4673.16|0
1649423530000|2022-04-08 13:12:10|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|0
1649423540000|2022-04-08 13:12:20|4672.97|4672.97|4673.2|4673.2|4673.2|4673.2|4672.97|4672.97|0
1649423550000|2022-04-08 13:12:30|4672.53|4672.53|4672.65|4672.65|4672.65|4672.65|4672.53|4672.53|0
1649423560000|2022-04-08 13:12:40|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|0
1649423580000|2022-04-08 13:13:00|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|0
1649423590000|2022-04-08 13:13:10|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|0
1649423610000|2022-04-08 13:13:30|4672.75|4672.75|4672.66|4672.66|4672.75|4672.75|4672.66|4672.66|0
1649423620000|2022-04-08 13:13:40|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|0
1649423630000|2022-04-08 13:13:50|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|0
1649423640000|2022-04-08 13:14:00|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|0
1649423650000|2022-04-08 13:14:10|4673.02|4673.02|4672.35|4672.35|4673.02|4673.02|4672.35|4672.35|0
1649423670000|2022-04-08 13:14:30|4671.29|4671.29|4671.46|4671.46|4671.46|4671.46|4671.29|4671.29|0
1649423700000|2022-04-08 13:15:00|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|0
1649423710000|2022-04-08 13:15:10|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|0
1649423720000|2022-04-08 13:15:20|4671.73|4671.73|4671.73|4671.73|4671.73|4671.73|4671.73|4671.73|0
1649423740000|2022-04-08 13:15:40|4671.64|4671.64|4671.82|4671.82|4671.82|4671.82|4671.64|4671.64|0
1649423750000|2022-04-08 13:15:50|4671.73|4671.73|4671.99|4671.99|4671.99|4671.99|4671.73|4671.73|0
1649423760000|2022-04-08 13:16:00|4671.91|4671.91|4671.73|4671.73|4671.91|4671.91|4671.73|4671.73|0
1649423780000|2022-04-08 13:16:20|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|0
1649423820000|2022-04-08 13:17:00|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|0
1649423850000|2022-04-08 13:17:30|4672.32|4672.32|4672.23|4672.23|4672.32|4672.32|4672.23|4672.23|0
1649423860000|2022-04-08 13:17:40|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|0
1649423870000|2022-04-08 13:17:50|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|0
1649423880000|2022-04-08 13:18:00|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|0
1649423890000|2022-04-08 13:18:10|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|0
1649423900000|2022-04-08 13:18:20|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|0
1649423920000|2022-04-08 13:18:40|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1649423930000|2022-04-08 13:18:50|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|0
1649423940000|2022-04-08 13:19:00|4672.1|4672.1|4672.1|4672.1|4672.1|4672.1|4672.1|4672.1|0
1649423950000|2022-04-08 13:19:10|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|0
1649423960000|2022-04-08 13:19:20|4672.05|4672.05|4671.95|4671.95|4672.05|4672.05|4671.95|4671.95|0
1649423980000|2022-04-08 13:19:40|4672.05|4672.05|4672.14|4672.14|4672.14|4672.14|4672.05|4672.05|0
1649423990000|2022-04-08 13:19:50|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|0
1649424010000|2022-04-08 13:20:10|4672.14|4672.14|4672.02|4672.02|4672.14|4672.14|4672.02|4672.02|0
1649424030000|2022-04-08 13:20:30|4671.76|4671.76|4671.97|4671.97|4671.97|4671.97|4671.76|4671.76|0
1649424040000|2022-04-08 13:20:40|4672.08|4672.08|4672.91|4672.91|4672.91|4672.91|4672.08|4672.08|0
1649424050000|2022-04-08 13:20:50|4673.58|4673.58|4674.25|4674.25|4674.25|4674.25|4673.58|4673.58|0
1649424060000|2022-04-08 13:21:00|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|0
1649424070000|2022-04-08 13:21:10|4674.02|4674.02|4674.69|4674.69|4674.69|4674.69|4674.02|4674.02|0
1649424090000|2022-04-08 13:21:30|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|0
1649424120000|2022-04-08 13:22:00|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|0
1649424140000|2022-04-08 13:22:20|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|0
1649424150000|2022-04-08 13:22:30|4673.75|4673.75|4673.84|4673.84|4673.84|4673.84|4673.75|4673.75|0
1649424160000|2022-04-08 13:22:40|4673.72|4673.72|4674.34|4674.34|4674.34|4674.34|4673.72|4673.72|0
1649424170000|2022-04-08 13:22:50|4674.46|4674.46|4674.64|4674.64|4674.64|4674.64|4674.37|4674.37|0
1649424210000|2022-04-08 13:23:30|4674.55|4674.55|4673.79|4673.79|4674.55|4674.55|4673.79|4673.79|0
1649424230000|2022-04-08 13:23:50|4673.35|4673.35|4673.35|4673.35|4673.35|4673.35|4673.35|4673.35|0
1649424260000|2022-04-08 13:24:20|4673.52|4673.52|4673.52|4673.52|4673.52|4673.52|4673.52|4673.52|0
1649424280000|2022-04-08 13:24:40|4673.44|4673.44|4672.91|4672.91|4673.44|4673.44|4672.91|4672.91|0
1649424320000|2022-04-08 13:25:20|4673.01|4673.01|4673.41|4673.41|4673.41|4673.41|4672.74|4672.74|0
1649424330000|2022-04-08 13:25:30|4674.08|4674.08|4674.17|4674.17|4674.17|4674.17|4674.08|4674.08|0
1649424340000|2022-04-08 13:25:40|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|0
1649424350000|2022-04-08 13:25:50|4673.64|4673.64|4673.82|4673.82|4673.82|4673.82|4673.64|4673.64|0
1649424360000|2022-04-08 13:26:00|4673.55|4673.55|4673.29|4673.29|4673.66|4673.66|4673.29|4673.29|0
1649424370000|2022-04-08 13:26:10|4672.67|4672.67|4672|4672|4672.67|4672.67|4672|4672|0
1649424380000|2022-04-08 13:26:20|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|0
1649424390000|2022-04-08 13:26:30|4672.03|4672.03|4672.2|4672.2|4672.2|4672.2|4672.03|4672.03|0
1649424410000|2022-04-08 13:26:50|4672.65|4672.65|4674.01|4674.01|4674.16|4674.16|4672.65|4672.65|0
1649424420000|2022-04-08 13:27:00|4674.25|4674.25|4674.14|4674.14|4674.25|4674.25|4674.14|4674.14|0
1649424440000|2022-04-08 13:27:20|4674.06|4674.06|4674.06|4674.06|4674.06|4674.06|4674.06|4674.06|0
1649424470000|2022-04-08 13:27:50|4673.39|4673.39|4673.7|4673.7|4673.7|4673.7|4673.03|4673.03|0
1649424480000|2022-04-08 13:28:00|4673.79|4673.79|4673.42|4673.42|4673.79|4673.79|4672.86|4672.86|0
1649424490000|2022-04-08 13:28:10|4673.77|4673.77|4673.99|4673.99|4673.99|4673.99|4673.77|4673.77|0
1649424510000|2022-04-08 13:28:30|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|0
1649424540000|2022-04-08 13:29:00|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|0
1649424550000|2022-04-08 13:29:10|4673.79|4673.79|4673.38|4673.38|4673.79|4673.79|4673.38|4673.38|0
1649424560000|2022-04-08 13:29:20|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|0
1649424580000|2022-04-08 13:29:40|4674.17|4674.17|4674.17|4674.17|4674.17|4674.17|4674.17|4674.17|0
1649424590000|2022-04-08 13:29:50|4674.52|4674.52|4674.43|4674.43|4674.52|4674.52|4674.25|4674.25|0
1649424600000|2022-04-08 13:30:00|4674.28|4674.28|4673.17|4673.17|4674.43|4674.43|4672.99|4672.99|0
1649424610000|2022-04-08 13:30:10|4673.43|4673.43|4673.58|4673.58|4674.01|4674.01|4673.34|4673.34|0
1649424620000|2022-04-08 13:30:20|4673.5|4673.5|4673.29|4673.29|4673.76|4673.76|4673.29|4673.29|0
1649424630000|2022-04-08 13:30:30|4673.73|4673.73|4674.26|4674.26|4674.35|4674.35|4673.73|4673.73|0
1649424650000|2022-04-08 13:30:50|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|0
1649424660000|2022-04-08 13:31:00|4674.82|4674.82|4674.38|4674.38|4674.82|4674.82|4674.38|4674.38|0
1649424670000|2022-04-08 13:31:10|4674.21|4674.21|4674.21|4674.21|4674.21|4674.21|4674.21|4674.21|0
1649424680000|2022-04-08 13:31:20|4674.32|4674.32|4674.24|4674.24|4674.32|4674.32|4674.24|4674.24|0
1649424690000|2022-04-08 13:31:30|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|0
1649424700000|2022-04-08 13:31:40|4674.77|4674.77|4674.77|4674.77|4674.77|4674.77|4674.77|4674.77|0
1649424710000|2022-04-08 13:31:50|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|0
1649424720000|2022-04-08 13:32:00|4673.87|4673.87|4673.82|4673.82|4673.87|4673.87|4673.2|4673.2|0
1649424730000|2022-04-08 13:32:10|4674.08|4674.08|4674.93|4674.93|4675.02|4675.02|4673.9|4673.9|0
1649424740000|2022-04-08 13:32:20|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|0
1649424750000|2022-04-08 13:32:30|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|0
1649424770000|2022-04-08 13:32:50|4673.82|4673.82|4675.3|4675.3|4675.3|4675.3|4673.29|4673.29|0
1649424780000|2022-04-08 13:33:00|4675.38|4675.38|4675.53|4675.53|4675.53|4675.53|4675.38|4675.38|0
1649424790000|2022-04-08 13:33:10|4675.09|4675.09|4675.09|4675.09|4675.09|4675.09|4675.09|4675.09|0
1649424810000|2022-04-08 13:33:30|4674.65|4674.65|4673.46|4673.46|4674.65|4674.65|4673.46|4673.46|0
1649424820000|2022-04-08 13:33:40|4673.28|4673.28|4673.11|4673.11|4673.28|4673.28|4673.11|4673.11|0
1649424830000|2022-04-08 13:33:50|4672.99|4672.99|4676.02|4676.02|4676.02|4676.02|4672.99|4672.99|0
1649424840000|2022-04-08 13:34:00|4676.69|4676.69|4676.43|4676.43|4676.69|4676.69|4676.43|4676.43|0
1649424850000|2022-04-08 13:34:10|4675.99|4675.99|4674.65|4674.65|4675.99|4675.99|4674.65|4674.65|0
1649424870000|2022-04-08 13:34:30|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|0
1649424880000|2022-04-08 13:34:40|4675.02|4675.02|4674.35|4674.35|4675.02|4675.02|4674.35|4674.35|0
1649424890000|2022-04-08 13:34:50|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|0
1649424900000|2022-04-08 13:35:00|4674.08|4674.08|4674.35|4674.35|4674.35|4674.35|4674.08|4674.08|0
1649424920000|2022-04-08 13:35:20|4674.26|4674.26|4675.78|4675.78|4675.95|4675.95|4674.26|4674.26|0
1649424940000|2022-04-08 13:35:40|4675.67|4675.67|4675.88|4675.88|4675.88|4675.88|4675.67|4675.67|0
1649424950000|2022-04-08 13:35:50|4676.06|4676.06|4676.68|4676.68|4676.68|4676.68|4676.06|4676.06|0
1649424960000|2022-04-08 13:36:00|4676.23|4676.23|4672.11|4672.11|4676.23|4676.23|4672.11|4672.11|0
1649424970000|2022-04-08 13:36:10|4671.05|4671.05|4671.67|4671.67|4671.67|4671.67|4671.05|4671.05|0
1649424990000|2022-04-08 13:36:30|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|0
1649425000000|2022-04-08 13:36:40|4672.46|4672.46|4672.31|4672.31|4672.46|4672.46|4672.31|4672.31|0
1649425010000|2022-04-08 13:36:50|4672.4|4672.4|4672.04|4672.04|4672.4|4672.4|4672.04|4672.04|0
1649425020000|2022-04-08 13:37:00|4672.4|4672.4|4672.57|4672.57|4672.93|4672.93|4672.22|4672.22|0
1649425030000|2022-04-08 13:37:10|4673.01|4673.01|4672.93|4672.93|4673.01|4673.01|4672.93|4672.93|0
1649425040000|2022-04-08 13:37:20|4673.37|4673.37|4673.1|4673.1|4673.37|4673.37|4673.1|4673.1|0
1649425050000|2022-04-08 13:37:30|4672.93|4672.93|4673.01|4673.01|4673.01|4673.01|4672.93|4672.93|0
1649425060000|2022-04-08 13:37:40|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|0
1649425070000|2022-04-08 13:37:50|4673.46|4673.46|4673.9|4673.9|4673.9|4673.9|4673.46|4673.46|0
1649425080000|2022-04-08 13:38:00|4674.57|4674.57|4674.34|4674.34|4675.68|4675.68|4674.34|4674.34|0
1649425090000|2022-04-08 13:38:10|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|0
1649425100000|2022-04-08 13:38:20|4673.54|4673.54|4673.63|4673.63|4673.9|4673.9|4673.54|4673.54|0
1649425110000|2022-04-08 13:38:30|4673.28|4673.28|4673.46|4673.46|4673.46|4673.46|4673.28|4673.28|0
1649425130000|2022-04-08 13:38:50|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|0
1649425140000|2022-04-08 13:39:00|4673.7|4673.7|4673.97|4673.97|4674.06|4674.06|4673.7|4673.7|0
1649425150000|2022-04-08 13:39:10|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|0
1649425160000|2022-04-08 13:39:20|4673.47|4673.47|4673.27|4673.27|4673.65|4673.65|4673.27|4673.27|0
1649425170000|2022-04-08 13:39:30|4673.39|4673.39|4672.39|4672.39|4673.39|4673.39|4672.39|4672.39|0
1649425190000|2022-04-08 13:39:50|4671.77|4671.77|4672.28|4672.28|4672.28|4672.28|4671.77|4671.77|0
1649425200000|2022-04-08 13:40:00|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|0
1649425210000|2022-04-08 13:40:10|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|0
1649425220000|2022-04-08 13:40:20|4673.16|4673.16|4673.07|4673.07|4673.16|4673.16|4672.9|4672.9|0
1649425230000|2022-04-08 13:40:30|4672.72|4672.72|4673.16|4673.16|4673.16|4673.16|4672.72|4672.72|0
1649425240000|2022-04-08 13:40:40|4673.27|4673.27|4673.36|4673.36|4673.36|4673.36|4673.27|4673.27|0
1649425250000|2022-04-08 13:40:50|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|0
1649425260000|2022-04-08 13:41:00|4674.29|4674.29|4674.29|4674.29|4674.29|4674.29|4674.29|4674.29|0
1649425270000|2022-04-08 13:41:10|4674.6|4674.6|4674.47|4674.47|4674.6|4674.6|4674.47|4674.47|0
1649425290000|2022-04-08 13:41:30|4674.82|4674.82|4674.11|4674.11|4674.82|4674.82|4674.11|4674.11|0
1649425320000|2022-04-08 13:42:00|4674.29|4674.29|4673.85|4673.85|4674.29|4674.29|4673.85|4673.85|0
1649425350000|2022-04-08 13:42:30|4673.76|4673.76|4671.4|4671.4|4673.76|4673.76|4671.4|4671.4|0
1649425360000|2022-04-08 13:42:40|4672.07|4672.07|4672.33|4672.33|4672.33|4672.33|4672.07|4672.07|0
1649425370000|2022-04-08 13:42:50|4672.48|4672.48|4672.57|4672.57|4672.57|4672.57|4672.48|4672.48|0
1649425390000|2022-04-08 13:43:10|4672.68|4672.68|4672.78|4672.78|4672.78|4672.78|4672.68|4672.68|0
1649425400000|2022-04-08 13:43:20|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|0
1649425410000|2022-04-08 13:43:30|4672.34|4672.34|4672.32|4672.32|4672.76|4672.76|4672.23|4672.23|0
1649425420000|2022-04-08 13:43:40|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|0
1649425430000|2022-04-08 13:43:50|4672.41|4672.41|4672.48|4672.48|4672.48|4672.48|4672.31|4672.31|0
1649425440000|2022-04-08 13:44:00|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|0
1649425470000|2022-04-08 13:44:30|4671.41|4671.41|4670.74|4670.74|4671.41|4671.41|4670.74|4670.74|0
1649425480000|2022-04-08 13:44:40|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|0
1649425490000|2022-04-08 13:44:50|4670.22|4670.22|4670.46|4670.46|4670.9|4670.9|4670.22|4670.22|0
1649425500000|2022-04-08 13:45:00|4670.28|4670.28|4670.54|4670.54|4670.54|4670.54|4670.28|4670.28|0
1649425510000|2022-04-08 13:45:10|4670.63|4670.63|4671.07|4671.07|4671.07|4671.07|4670.63|4670.63|0
1649425520000|2022-04-08 13:45:20|4671.25|4671.25|4671.38|4671.38|4671.38|4671.38|4671.12|4671.12|0
1649425530000|2022-04-08 13:45:30|4671.07|4671.07|4671.38|4671.38|4671.52|4671.52|4671.07|4671.07|0
1649425540000|2022-04-08 13:45:40|4671.53|4671.53|4671.43|4671.43|4671.53|4671.53|4671.43|4671.43|0
1649425550000|2022-04-08 13:45:50|4671.2|4671.2|4671.12|4671.12|4671.2|4671.2|4671.12|4671.12|0
1649425560000|2022-04-08 13:46:00|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|0
1649425580000|2022-04-08 13:46:20|4671.12|4671.12|4671.12|4671.12|4671.79|4671.79|4671.12|4671.12|0
1649425590000|2022-04-08 13:46:30|4671.03|4671.03|4670.54|4670.54|4671.03|4671.03|4670.36|4670.36|0
1649425600000|2022-04-08 13:46:40|4669.2|4669.2|4669.02|4669.02|4669.2|4669.2|4669.02|4669.02|0
1649425620000|2022-04-08 13:47:00|4669.69|4669.69|4669.25|4669.25|4669.69|4669.69|4669.25|4669.25|0
1649425630000|2022-04-08 13:47:10|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|0
1649425650000|2022-04-08 13:47:30|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|0
1649425660000|2022-04-08 13:47:40|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|0
1649425670000|2022-04-08 13:47:50|4669.6|4669.6|4668.26|4668.26|4669.6|4669.6|4668.26|4668.26|0
1649425680000|2022-04-08 13:48:00|4668.44|4668.44|4668.26|4668.26|4668.44|4668.44|4668.26|4668.26|0
1649425720000|2022-04-08 13:48:40|4668.93|4668.93|4666.92|4666.92|4668.93|4668.93|4666.92|4666.92|0
1649425740000|2022-04-08 13:49:00|4666.74|4666.74|4666.42|4666.42|4666.74|4666.74|4666.42|4666.42|0
1649425750000|2022-04-08 13:49:10|4666.3|4666.3|4665.94|4665.94|4666.3|4666.3|4665.86|4665.86|0
1649425760000|2022-04-08 13:49:20|4666.3|4666.3|4666.3|4666.3|4666.3|4666.3|4666.3|4666.3|0
1649425770000|2022-04-08 13:49:30|4666.56|4666.56|4666.56|4666.56|4666.56|4666.56|4666.56|4666.56|0
1649425780000|2022-04-08 13:49:40|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|0
1649425790000|2022-04-08 13:49:50|4667.06|4667.06|4667.5|4667.5|4667.67|4667.67|4667.06|4667.06|0
1649425800000|2022-04-08 13:50:00|4667.41|4667.41|4668.2|4668.2|4668.2|4668.2|4667.41|4667.41|0
1649425810000|2022-04-08 13:50:10|4668.3|4668.3|4668.48|4668.48|4668.48|4668.48|4668.3|4668.3|0
1649425820000|2022-04-08 13:50:20|4668.39|4668.39|4668.21|4668.21|4668.39|4668.39|4668.21|4668.21|0
1649425840000|2022-04-08 13:50:40|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|0
1649425860000|2022-04-08 13:51:00|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|0
1649425870000|2022-04-08 13:51:10|4669.1|4669.1|4669.19|4669.19|4669.27|4669.27|4669.1|4669.1|0
1649425880000|2022-04-08 13:51:20|4668.92|4668.92|4668.48|4668.48|4668.92|4668.92|4668.48|4668.48|0
1649425890000|2022-04-08 13:51:30|4668.04|4668.04|4667.86|4667.86|4668.04|4668.04|4667.86|4667.86|0
1649425920000|2022-04-08 13:52:00|4667.68|4667.68|4667.68|4667.68|4667.68|4667.68|4667.68|4667.68|0
1649425930000|2022-04-08 13:52:10|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|0
1649425940000|2022-04-08 13:52:20|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|0
1649425950000|2022-04-08 13:52:30|4668.04|4668.04|4668.53|4668.53|4668.53|4668.53|4668.04|4668.04|0
1649425960000|2022-04-08 13:52:40|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|0
1649425970000|2022-04-08 13:52:50|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|0
1649425980000|2022-04-08 13:53:00|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|0
1649426000000|2022-04-08 13:53:20|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|0
1649426030000|2022-04-08 13:53:50|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|0
1649426040000|2022-04-08 13:54:00|4669.72|4669.72|4669.72|4669.72|4671.06|4671.06|4669.72|4669.72|0
1649426050000|2022-04-08 13:54:10|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|0
1649426060000|2022-04-08 13:54:20|4669.01|4669.01|4669.19|4669.19|4669.19|4669.19|4669.01|4669.01|0
1649426070000|2022-04-08 13:54:30|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|0
1649426090000|2022-04-08 13:54:50|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|0
1649426100000|2022-04-08 13:55:00|4668.66|4668.66|4668.48|4668.48|4668.66|4668.66|4668.48|4668.48|0
1649426120000|2022-04-08 13:55:20|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|0
1649426130000|2022-04-08 13:55:30|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|0
1649426140000|2022-04-08 13:55:40|4669.91|4669.91|4669.82|4669.82|4669.91|4669.91|4669.82|4669.82|0
1649426150000|2022-04-08 13:55:50|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|0
1649426160000|2022-04-08 13:56:00|4669.96|4669.96|4670.05|4670.05|4670.05|4670.05|4669.96|4669.96|0
1649426170000|2022-04-08 13:56:10|4669.96|4669.96|4670.14|4670.14|4670.14|4670.14|4669.96|4669.96|0
1649426180000|2022-04-08 13:56:20|4670.32|4670.32|4670.49|4670.49|4670.49|4670.49|4670.32|4670.32|0
1649426190000|2022-04-08 13:56:30|4671.16|4671.16|4671.52|4671.52|4671.52|4671.52|4671.16|4671.16|0
1649426200000|2022-04-08 13:56:40|4671.69|4671.69|4672.57|4672.57|4672.57|4672.57|4671.69|4671.69|0
1649426220000|2022-04-08 13:57:00|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|0
1649426230000|2022-04-08 13:57:10|4673.38|4673.38|4673.38|4673.38|4673.38|4673.38|4673.38|4673.38|0
1649426250000|2022-04-08 13:57:30|4673.24|4673.24|4673.53|4673.53|4673.53|4673.53|4673.24|4673.24|0
1649426260000|2022-04-08 13:57:40|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649426280000|2022-04-08 13:58:00|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1649426300000|2022-04-08 13:58:20|4671.98|4671.98|4670.32|4670.32|4671.98|4671.98|4669.97|4669.97|0
1649426340000|2022-04-08 13:59:00|4670.41|4670.41|4671.75|4671.75|4671.75|4671.75|4670.41|4670.41|0
1649426350000|2022-04-08 13:59:10|4671.66|4671.66|4671.7|4671.7|4671.7|4671.7|4671.34|4671.34|0
1649426370000|2022-04-08 13:59:30|4671.61|4671.61|4671.79|4671.79|4671.79|4671.79|4671.61|4671.61|0
1649426390000|2022-04-08 13:59:50|4671.61|4671.61|4670.55|4670.55|4671.61|4671.61|4670.55|4670.55|0
1649426400000|2022-04-08 14:00:00|4669.24|4669.24|4669.01|4669.01|4669.24|4669.24|4667.79|4667.79|0
1649426410000|2022-04-08 14:00:10|4669.27|4669.27|4670.97|4670.97|4670.97|4670.97|4669.01|4669.01|0
1649426430000|2022-04-08 14:00:30|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|0
1649426440000|2022-04-08 14:00:40|4671.99|4671.99|4671.37|4671.37|4671.99|4671.99|4671.37|4671.37|0
1649426460000|2022-04-08 14:01:00|4670.7|4670.7|4670.85|4670.85|4670.85|4670.85|4670.7|4670.7|0
1649426470000|2022-04-08 14:01:10|4671.03|4671.03|4671.29|4671.29|4671.29|4671.29|4671.03|4671.03|0
1649426490000|2022-04-08 14:01:30|4671.82|4671.82|4671.56|4671.56|4671.82|4671.82|4671.56|4671.56|0
1649426500000|2022-04-08 14:01:40|4671.89|4671.89|4670.71|4670.71|4672.05|4672.05|4670.71|4670.71|0
1649426510000|2022-04-08 14:01:50|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|0
1649426520000|2022-04-08 14:02:00|4670.6|4670.6|4670.86|4670.86|4670.86|4670.86|4670.6|4670.6|0
1649426530000|2022-04-08 14:02:10|4670.68|4670.68|4670.95|4670.95|4670.95|4670.95|4670.68|4670.68|0
1649426540000|2022-04-08 14:02:20|4671.21|4671.21|4671.8|4671.8|4671.8|4671.8|4671.13|4671.13|0
1649426550000|2022-04-08 14:02:30|4671.9|4671.9|4671.99|4671.99|4672.26|4672.26|4671.9|4671.9|0
1649426590000|2022-04-08 14:03:10|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|0
1649426600000|2022-04-08 14:03:20|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1649426620000|2022-04-08 14:03:40|4671.67|4671.67|4671.59|4671.59|4671.67|4671.67|4671.59|4671.59|0
1649426630000|2022-04-08 14:03:50|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|0
1649426650000|2022-04-08 14:04:10|4671.94|4671.94|4672.56|4672.56|4672.64|4672.64|4671.94|4671.94|0
1649426660000|2022-04-08 14:04:20|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|0
1649426680000|2022-04-08 14:04:40|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1649426690000|2022-04-08 14:04:50|4671.66|4671.66|4670.82|4670.82|4671.66|4671.66|4670.82|4670.82|0
1649426700000|2022-04-08 14:05:00|4670.55|4670.55|4670.55|4670.55|4670.55|4670.55|4670.55|4670.55|0
1649426710000|2022-04-08 14:05:10|4670.2|4670.2|4670.09|4670.09|4670.2|4670.2|4670.09|4670.09|0
1649426720000|2022-04-08 14:05:20|4669.42|4669.42|4669.51|4669.51|4669.51|4669.51|4669.42|4669.42|0
1649426730000|2022-04-08 14:05:30|4670.18|4670.18|4670.09|4670.09|4670.36|4670.36|4670.09|4670.09|0
1649426740000|2022-04-08 14:05:40|4670.44|4670.44|4670.71|4670.71|4670.71|4670.71|4670.44|4670.44|0
1649426750000|2022-04-08 14:05:50|4670.83|4670.83|4672.38|4672.38|4672.38|4672.38|4670.83|4670.83|0
1649426760000|2022-04-08 14:06:00|4672.56|4672.56|4672.38|4672.38|4672.56|4672.56|4672.38|4672.38|0
1649426770000|2022-04-08 14:06:10|4672.47|4672.47|4672.36|4672.36|4672.47|4672.47|4672.36|4672.36|0
1649426790000|2022-04-08 14:06:30|4672.01|4672.01|4671.66|4671.66|4672.01|4672.01|4671.66|4671.66|0
1649426800000|2022-04-08 14:06:40|4671.57|4671.57|4671.92|4671.92|4671.92|4671.92|4671.57|4671.57|0
1649426820000|2022-04-08 14:07:00|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|0
1649426840000|2022-04-08 14:07:20|4672.24|4672.24|4670.95|4670.95|4672.24|4672.24|4670.95|4670.95|0
1649426850000|2022-04-08 14:07:30|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|0
1649426870000|2022-04-08 14:07:50|4670.35|4670.35|4670|4670|4670.35|4670.35|4670|4670|0
1649426880000|2022-04-08 14:08:00|4670.17|4670.17|4670.62|4670.62|4670.62|4670.62|4670.17|4670.17|0
1649426890000|2022-04-08 14:08:10|4670.7|4670.7|4670.88|4670.88|4670.88|4670.88|4670.7|4670.7|0
1649426900000|2022-04-08 14:08:20|4670.62|4670.62|4670.53|4670.53|4670.62|4670.62|4670.53|4670.53|0
1649426910000|2022-04-08 14:08:30|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1649426920000|2022-04-08 14:08:40|4669.45|4669.45|4668.87|4668.87|4669.54|4669.54|4668.87|4668.87|0
1649426930000|2022-04-08 14:08:50|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1649426960000|2022-04-08 14:09:20|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|0
1649426980000|2022-04-08 14:09:40|4668.89|4668.89|4670.23|4670.23|4670.23|4670.23|4668.89|4668.89|0
1649427000000|2022-04-08 14:10:00|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|0
1649427010000|2022-04-08 14:10:10|4669.91|4669.91|4669.73|4669.73|4669.91|4669.91|4669.07|4669.07|0
1649427020000|2022-04-08 14:10:20|4669.62|4669.62|4669.09|4669.09|4669.62|4669.62|4669.09|4669.09|0
1649427030000|2022-04-08 14:10:30|4668.65|4668.65|4668.82|4668.82|4669|4669|4668.65|4668.65|0
1649427040000|2022-04-08 14:10:40|4669.18|4669.18|4670.02|4670.02|4670.02|4670.02|4669.18|4669.18|0
1649427050000|2022-04-08 14:10:50|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|0
1649427060000|2022-04-08 14:11:00|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|0
1649427070000|2022-04-08 14:11:10|4669.6|4669.6|4669.95|4669.95|4669.95|4669.95|4669.6|4669.6|0
1649427080000|2022-04-08 14:11:20|4669.28|4669.28|4669.19|4669.19|4669.28|4669.28|4669.19|4669.19|0
1649427100000|2022-04-08 14:11:40|4669.28|4669.28|4669.55|4669.55|4669.55|4669.55|4669.28|4669.28|0
1649427110000|2022-04-08 14:11:50|4669.37|4669.37|4670.04|4670.04|4670.04|4670.04|4668.7|4668.7|0
1649427120000|2022-04-08 14:12:00|4669.37|4669.37|4669.02|4669.02|4669.37|4669.37|4669.02|4669.02|0
1649427140000|2022-04-08 14:12:20|4668.84|4668.84|4668.72|4668.72|4668.84|4668.84|4668.72|4668.72|0
1649427170000|2022-04-08 14:12:50|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|0
1649427180000|2022-04-08 14:13:00|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1649427190000|2022-04-08 14:13:10|4669.25|4669.25|4669.16|4669.16|4669.25|4669.25|4669.16|4669.16|0
1649427200000|2022-04-08 14:13:20|4669.83|4669.83|4670.5|4670.5|4670.5|4670.5|4669.83|4669.83|0
1649427210000|2022-04-08 14:13:30|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|0
1649427230000|2022-04-08 14:13:50|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|0
1649427240000|2022-04-08 14:14:00|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|0
1649427250000|2022-04-08 14:14:10|4670.47|4670.47|4669.85|4669.85|4670.47|4670.47|4669.85|4669.85|0
1649427270000|2022-04-08 14:14:30|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|0
1649427280000|2022-04-08 14:14:40|4670.29|4670.29|4670.47|4670.47|4670.47|4670.47|4670.29|4670.29|0
1649427290000|2022-04-08 14:14:50|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.17|4670.17|0
1649427300000|2022-04-08 14:15:00|4670.47|4670.47|4670.91|4670.91|4670.91|4670.91|4670.47|4670.47|0
1649427320000|2022-04-08 14:15:20|4671.58|4671.58|4671.14|4671.14|4671.58|4671.58|4671.14|4671.14|0
1649427330000|2022-04-08 14:15:30|4671.58|4671.58|4671.4|4671.4|4671.58|4671.58|4671.4|4671.4|0
1649427360000|2022-04-08 14:16:00|4671.75|4671.75|4671.24|4671.24|4671.75|4671.75|4671.24|4671.24|0
1649427370000|2022-04-08 14:16:10|4671.91|4671.91|4671.82|4671.82|4671.91|4671.91|4671.73|4671.73|0
1649427380000|2022-04-08 14:16:20|4672.08|4672.08|4671.41|4671.41|4672.08|4672.08|4671.41|4671.41|0
1649427390000|2022-04-08 14:16:30|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1649427400000|2022-04-08 14:16:40|4671.22|4671.22|4671.01|4671.01|4671.22|4671.22|4671.01|4671.01|0
1649427420000|2022-04-08 14:17:00|4670.92|4670.92|4670.08|4670.08|4670.92|4670.92|4670.08|4670.08|0
1649427430000|2022-04-08 14:17:10|4669.99|4669.99|4670.09|4670.09|4670.09|4670.09|4669.99|4669.99|0
1649427460000|2022-04-08 14:17:40|4669.92|4669.92|4670.18|4670.18|4670.27|4670.27|4669.92|4669.92|0
1649427470000|2022-04-08 14:17:50|4670.27|4670.27|4668.08|4668.08|4670.27|4670.27|4668.08|4668.08|0
1649427480000|2022-04-08 14:18:00|4668.35|4668.35|4667.33|4667.33|4668.35|4668.35|4667.33|4667.33|0
1649427490000|2022-04-08 14:18:10|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|0
1649427500000|2022-04-08 14:18:20|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|0
1649427510000|2022-04-08 14:18:30|4667.71|4667.71|4667.3|4667.3|4667.71|4667.71|4667.04|4667.04|0
1649427520000|2022-04-08 14:18:40|4667.48|4667.48|4667.57|4667.57|4667.57|4667.57|4667.48|4667.48|0
1649427530000|2022-04-08 14:18:50|4667.45|4667.45|4666.11|4666.11|4667.45|4667.45|4666.11|4666.11|0
1649427540000|2022-04-08 14:19:00|4666.23|4666.23|4666.61|4666.61|4666.61|4666.61|4666.23|4666.23|0
1649427560000|2022-04-08 14:19:20|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|0
1649427570000|2022-04-08 14:19:30|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|0
1649427590000|2022-04-08 14:19:50|4665.94|4665.94|4665.94|4665.94|4665.94|4665.94|4665.94|4665.94|0
1649427600000|2022-04-08 14:20:00|4665.85|4665.85|4666.79|4666.79|4666.79|4666.79|4665.85|4665.85|0
1649427610000|2022-04-08 14:20:10|4666.91|4666.91|4666.91|4666.91|4666.91|4666.91|4666.91|4666.91|0
1649427630000|2022-04-08 14:20:30|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|0
1649427640000|2022-04-08 14:20:40|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|0
1649427650000|2022-04-08 14:20:50|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|0
1649427660000|2022-04-08 14:21:00|4665.53|4665.53|4664.7|4664.7|4665.53|4665.53|4664.7|4664.7|0
1649427670000|2022-04-08 14:21:10|4664.03|4664.03|4664.03|4664.03|4664.03|4664.03|4664.03|4664.03|0
1649427680000|2022-04-08 14:21:20|4664.17|4664.17|4664.35|4664.35|4664.35|4664.35|4663.73|4663.73|0
1649427690000|2022-04-08 14:21:30|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|0
1649427720000|2022-04-08 14:22:00|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|0
1649427730000|2022-04-08 14:22:10|4663.15|4663.15|4663.33|4663.33|4663.33|4663.33|4662.66|4662.66|0
1649427740000|2022-04-08 14:22:20|4663.24|4663.24|4662.97|4662.97|4663.24|4663.24|4662.97|4662.97|0
1649427750000|2022-04-08 14:22:30|4663.15|4663.15|4663.42|4663.42|4663.42|4663.42|4663.15|4663.15|0
1649427760000|2022-04-08 14:22:40|4663.59|4663.59|4663.68|4663.68|4663.68|4663.68|4663.59|4663.59|0
1649427770000|2022-04-08 14:22:50|4664.01|4664.01|4664.27|4664.27|4664.94|4664.94|4664.01|4664.01|0
1649427780000|2022-04-08 14:23:00|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|0
1649427790000|2022-04-08 14:23:10|4664.69|4664.69|4663.08|4663.08|4664.69|4664.69|4663.08|4663.08|0
1649427800000|2022-04-08 14:23:20|4662.41|4662.41|4661.74|4661.74|4662.41|4662.41|4661.74|4661.74|0
1649427820000|2022-04-08 14:23:40|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|0
1649427830000|2022-04-08 14:23:50|4661.34|4661.34|4661.42|4661.42|4661.42|4661.42|4661.34|4661.34|0
1649427840000|2022-04-08 14:24:00|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1649427850000|2022-04-08 14:24:10|4660.58|4660.58|4660.93|4660.93|4660.93|4660.93|4660.58|4660.58|0
1649427860000|2022-04-08 14:24:20|4660.84|4660.84|4660.58|4660.58|4660.84|4660.84|4660.58|4660.58|0
1649427870000|2022-04-08 14:24:30|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|0
1649427900000|2022-04-08 14:25:00|4660.87|4660.87|4660.2|4660.2|4660.87|4660.87|4660.2|4660.2|0
1649427920000|2022-04-08 14:25:20|4659.53|4659.53|4659.49|4659.49|4659.64|4659.64|4659.49|4659.49|0
1649427930000|2022-04-08 14:25:30|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|0
1649427940000|2022-04-08 14:25:40|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|0
1649427950000|2022-04-08 14:25:50|4659.37|4659.37|4659.28|4659.28|4659.37|4659.37|4659.28|4659.28|0
1649427960000|2022-04-08 14:26:00|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|0
1649427980000|2022-04-08 14:26:20|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|0
1649427990000|2022-04-08 14:26:30|4660.39|4660.39|4660.46|4660.46|4660.56|4660.56|4660.39|4660.39|0
1649428010000|2022-04-08 14:26:50|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|0
1649428020000|2022-04-08 14:27:00|4660.39|4660.39|4660.04|4660.04|4660.65|4660.65|4660.04|4660.04|0
1649428030000|2022-04-08 14:27:10|4659.89|4659.89|4660.15|4660.15|4660.15|4660.15|4659.89|4659.89|0
1649428050000|2022-04-08 14:27:30|4658.81|4658.81|4658.64|4658.64|4659.08|4659.08|4658.64|4658.64|0
1649428060000|2022-04-08 14:27:40|4658.55|4658.55|4659.17|4659.17|4659.17|4659.17|4658.55|4658.55|0
1649428070000|2022-04-08 14:27:50|4657.83|4657.83|4657.65|4657.65|4657.83|4657.83|4657.65|4657.65|0
1649428110000|2022-04-08 14:28:30|4657.3|4657.3|4658.5|4658.5|4658.5|4658.5|4657.3|4657.3|0
1649428120000|2022-04-08 14:28:40|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|0
1649428130000|2022-04-08 14:28:50|4658.94|4658.94|4659.03|4659.03|4659.12|4659.12|4658.94|4658.94|0
1649428150000|2022-04-08 14:29:10|4659.56|4659.56|4659.29|4659.29|4659.56|4659.56|4659.29|4659.29|0
1649428170000|2022-04-08 14:29:30|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|0
1649428180000|2022-04-08 14:29:40|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|0
1649428190000|2022-04-08 14:29:50|4658.91|4658.91|4659.35|4659.35|4659.35|4659.35|4658.91|4658.91|0
1649428210000|2022-04-08 14:30:10|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|0
1649428230000|2022-04-08 14:30:30|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|0
1649428240000|2022-04-08 14:30:40|4664.39|4664.39|4664.66|4664.66|4664.66|4664.66|4664.39|4664.39|0
1649428250000|2022-04-08 14:30:50|4664.98|4664.98|4665.1|4665.1|4665.1|4665.1|4664.98|4664.98|0
1649428260000|2022-04-08 14:31:00|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|0
1649428270000|2022-04-08 14:31:10|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|0
1649428280000|2022-04-08 14:31:20|4665.06|4665.06|4664.97|4664.97|4665.06|4665.06|4664.97|4664.97|0
1649428290000|2022-04-08 14:31:30|4664.79|4664.79|4664.82|4664.82|4664.82|4664.82|4664.71|4664.71|0
1649428300000|2022-04-08 14:31:40|4664.56|4664.56|4664.65|4664.65|4664.65|4664.65|4664.56|4664.56|0
1649428310000|2022-04-08 14:31:50|4664.47|4664.47|4664.82|4664.82|4664.82|4664.82|4664.38|4664.38|0
1649428320000|2022-04-08 14:32:00|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|0
1649428330000|2022-04-08 14:32:10|4664.38|4664.38|4664.21|4664.21|4664.47|4664.47|4664.21|4664.21|0
1649428340000|2022-04-08 14:32:20|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|0
1649428350000|2022-04-08 14:32:30|4663.77|4663.77|4664.52|4664.52|4664.52|4664.52|4663.77|4663.77|0
1649428360000|2022-04-08 14:32:40|4666.53|4666.53|4666.44|4666.44|4667.2|4667.2|4666.44|4666.44|0
1649428370000|2022-04-08 14:32:50|4666.61|4666.61|4666.7|4666.7|4666.7|4666.7|4666.43|4666.43|0
1649428380000|2022-04-08 14:33:00|4666.43|4666.43|4666.34|4666.34|4666.87|4666.87|4666.34|4666.34|0
1649428390000|2022-04-08 14:33:10|4666.17|4666.17|4665.99|4665.99|4666.17|4666.17|4665.73|4665.73|0
1649428400000|2022-04-08 14:33:20|4665.73|4665.73|4666.52|4666.52|4666.52|4666.52|4665.73|4665.73|0
1649428410000|2022-04-08 14:33:30|4666.34|4666.34|4666.17|4666.17|4666.34|4666.34|4665.67|4665.67|0
1649428420000|2022-04-08 14:33:40|4666.43|4666.43|4666.54|4666.54|4666.54|4666.54|4666.43|4666.43|0
1649428430000|2022-04-08 14:33:50|4666.89|4666.89|4666.89|4666.89|4666.98|4666.98|4666.89|4666.89|0
1649428440000|2022-04-08 14:34:00|4666.72|4666.72|4666.89|4666.89|4666.89|4666.89|4666.54|4666.54|0
1649428450000|2022-04-08 14:34:10|4666.63|4666.63|4666.45|4666.45|4666.63|4666.63|4666.45|4666.45|0
1649428470000|2022-04-08 14:34:30|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|0
1649428500000|2022-04-08 14:35:00|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|0
1649428510000|2022-04-08 14:35:10|4667.3|4667.3|4667.97|4667.97|4667.97|4667.97|4667.3|4667.3|0
1649428520000|2022-04-08 14:35:20|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|0
1649428530000|2022-04-08 14:35:30|4668.72|4668.72|4668.64|4668.64|4668.9|4668.9|4668.64|4668.64|0
1649428540000|2022-04-08 14:35:40|4668.49|4668.49|4668.05|4668.05|4668.49|4668.49|4668.05|4668.05|0
1649428560000|2022-04-08 14:36:00|4668.4|4668.4|4668.58|4668.58|4668.66|4668.66|4668.4|4668.4|0
1649428570000|2022-04-08 14:36:10|4667.91|4667.91|4668.49|4668.49|4668.58|4668.58|4667.91|4667.91|0
1649428600000|2022-04-08 14:36:40|4669.16|4669.16|4669.07|4669.07|4669.16|4669.16|4669.07|4669.07|0
1649428610000|2022-04-08 14:36:50|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1649428620000|2022-04-08 14:37:00|4669.57|4669.57|4669.49|4669.49|4669.57|4669.57|4669.49|4669.49|0
1649428630000|2022-04-08 14:37:10|4669.34|4669.34|4669.78|4669.78|4669.78|4669.78|4669.34|4669.34|0
1649428640000|2022-04-08 14:37:20|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1649428650000|2022-04-08 14:37:30|4669.8|4669.8|4669.62|4669.62|4669.8|4669.8|4669.62|4669.62|0
1649428660000|2022-04-08 14:37:40|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|0
1649428670000|2022-04-08 14:37:50|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|0
1649428700000|2022-04-08 14:38:20|4669.97|4669.97|4670.79|4670.79|4670.79|4670.79|4669.97|4669.97|0
1649428710000|2022-04-08 14:38:30|4671.05|4671.05|4670.52|4670.52|4671.05|4671.05|4670.52|4670.52|0
1649428720000|2022-04-08 14:38:40|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1649428730000|2022-04-08 14:38:50|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|0
1649428740000|2022-04-08 14:39:00|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|0
1649428750000|2022-04-08 14:39:10|4670.52|4670.52|4671.86|4671.86|4671.86|4671.86|4670.52|4670.52|0
1649428760000|2022-04-08 14:39:20|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|0
1649428770000|2022-04-08 14:39:30|4672.65|4672.65|4672.8|4672.8|4672.88|4672.88|4672.65|4672.65|0
1649428780000|2022-04-08 14:39:40|4673.06|4673.06|4673.06|4673.06|4673.17|4673.17|4673.06|4673.06|0
1649428790000|2022-04-08 14:39:50|4670.38|4670.38|4669.71|4669.71|4670.38|4670.38|4669.71|4669.71|0
1649428820000|2022-04-08 14:40:20|4668.37|4668.37|4667.93|4667.93|4668.37|4668.37|4667.93|4667.93|0
1649428840000|2022-04-08 14:40:40|4668.01|4668.01|4667.95|4667.95|4668.1|4668.1|4667.95|4667.95|0
1649428850000|2022-04-08 14:40:50|4667.29|4667.29|4665.28|4665.28|4667.29|4667.29|4665.19|4665.19|0
1649428860000|2022-04-08 14:41:00|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|0
1649428870000|2022-04-08 14:41:10|4665.46|4665.46|4665.06|4665.06|4665.46|4665.46|4665.06|4665.06|0
1649428890000|2022-04-08 14:41:30|4665.15|4665.15|4665.06|4665.06|4665.33|4665.33|4665.06|4665.06|0
1649428900000|2022-04-08 14:41:40|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1649428910000|2022-04-08 14:41:50|4666.25|4666.25|4667.42|4667.42|4667.59|4667.59|4666.25|4666.25|0
1649428920000|2022-04-08 14:42:00|4666.75|4666.75|4665.41|4665.41|4666.75|4666.75|4665.41|4665.41|0
1649428930000|2022-04-08 14:42:10|4665.23|4665.23|4663.88|4663.88|4665.23|4665.23|4663.88|4663.88|0
1649428940000|2022-04-08 14:42:20|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|0
1649428980000|2022-04-08 14:43:00|4664.32|4664.32|4664.48|4664.48|4664.48|4664.48|4664.32|4664.32|0
1649428990000|2022-04-08 14:43:10|4664.63|4664.63|4665.6|4665.6|4665.6|4665.6|4664.63|4664.63|0
1649429000000|2022-04-08 14:43:20|4665.93|4665.93|4665.23|4665.23|4665.93|4665.93|4665.23|4665.23|0
1649429010000|2022-04-08 14:43:30|4665.05|4665.05|4665.05|4665.05|4665.05|4665.05|4665.05|4665.05|0
1649429020000|2022-04-08 14:43:40|4664.38|4664.38|4664.47|4664.47|4664.47|4664.47|4664.38|4664.38|0
1649429030000|2022-04-08 14:43:50|4664.36|4664.36|4665.3|4665.3|4665.3|4665.3|4664.36|4664.36|0
1649429050000|2022-04-08 14:44:10|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|0
1649429060000|2022-04-08 14:44:20|4666.13|4666.13|4666.13|4666.13|4666.13|4666.13|4666.13|4666.13|0
1649429070000|2022-04-08 14:44:30|4666.8|4666.8|4666.05|4666.05|4666.8|4666.8|4666.04|4666.04|0
1649429080000|2022-04-08 14:44:40|4665.7|4665.7|4665.88|4665.88|4665.88|4665.88|4665.7|4665.7|0
1649429090000|2022-04-08 14:44:50|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|0
1649429100000|2022-04-08 14:45:00|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|0
1649429110000|2022-04-08 14:45:10|4666.52|4666.52|4666.68|4666.68|4666.68|4666.68|4666.52|4666.52|0
1649429120000|2022-04-08 14:45:20|4666.59|4666.59|4666.42|4666.42|4666.59|4666.59|4666.42|4666.42|0
1649429130000|2022-04-08 14:45:30|4666.07|4666.07|4666.17|4666.17|4666.17|4666.17|4666.07|4666.07|0
1649429160000|2022-04-08 14:46:00|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|0
1649429170000|2022-04-08 14:46:10|4665|4665|4664.5|4664.5|4665.17|4665.17|4664.5|4664.5|0
1649429180000|2022-04-08 14:46:20|4663.83|4663.83|4664.59|4664.59|4664.59|4664.59|4663.83|4663.83|0
1649429190000|2022-04-08 14:46:30|4664.68|4664.68|4665.35|4665.35|4665.35|4665.35|4664.68|4664.68|0
1649429220000|2022-04-08 14:47:00|4665.44|4665.44|4665.03|4665.03|4665.7|4665.7|4665.03|4665.03|0
1649429230000|2022-04-08 14:47:10|4665.21|4665.21|4664.86|4664.86|4665.21|4665.21|4664.86|4664.86|0
1649429240000|2022-04-08 14:47:20|4664.94|4664.94|4666.28|4666.28|4666.28|4666.28|4664.94|4664.94|0
1649429250000|2022-04-08 14:47:30|4667.62|4667.62|4666.95|4666.95|4667.62|4667.62|4666.95|4666.95|0
1649429260000|2022-04-08 14:47:40|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|0
1649429280000|2022-04-08 14:48:00|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|0
1649429290000|2022-04-08 14:48:10|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1649429300000|2022-04-08 14:48:20|4666.28|4666.28|4666.43|4666.43|4666.43|4666.43|4666.28|4666.28|0
1649429320000|2022-04-08 14:48:40|4666.52|4666.52|4666.7|4666.7|4666.7|4666.7|4666.52|4666.52|0
1649429340000|2022-04-08 14:49:00|4666.52|4666.52|4664.91|4664.91|4666.52|4666.52|4664.91|4664.91|0
1649429350000|2022-04-08 14:49:10|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|0
1649429360000|2022-04-08 14:49:20|4664.32|4664.32|4663.74|4663.74|4664.32|4664.32|4663.65|4663.65|0
1649429370000|2022-04-08 14:49:30|4663.57|4663.57|4664.51|4664.51|4664.8|4664.8|4663.57|4663.57|0
1649429380000|2022-04-08 14:49:40|4664.34|4664.34|4663.9|4663.9|4664.34|4664.34|4663.9|4663.9|0
1649429390000|2022-04-08 14:49:50|4664.57|4664.57|4663.9|4663.9|4664.57|4664.57|4663.9|4663.9|0
1649429410000|2022-04-08 14:50:10|4664.32|4664.32|4664.32|4664.32|4664.99|4664.99|4664.32|4664.32|0
1649429420000|2022-04-08 14:50:20|4664.41|4664.41|4664.5|4664.5|4664.5|4664.5|4664.41|4664.41|0
1649429430000|2022-04-08 14:50:30|4664.65|4664.65|4664.8|4664.8|4664.8|4664.8|4664.65|4664.65|0
1649429440000|2022-04-08 14:50:40|4664.89|4664.89|4664.8|4664.8|4664.89|4664.89|4664.8|4664.8|0
1649429460000|2022-04-08 14:51:00|4664.97|4664.97|4665.57|4665.57|4665.57|4665.57|4664.97|4664.97|0
1649429470000|2022-04-08 14:51:10|4665.74|4665.74|4666.65|4666.65|4666.65|4666.65|4665.74|4665.74|0
1649429490000|2022-04-08 14:51:30|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|0
1649429500000|2022-04-08 14:51:40|4668.66|4668.66|4667.84|4667.84|4668.66|4668.66|4667.84|4667.84|0
1649429510000|2022-04-08 14:51:50|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|0
1649429520000|2022-04-08 14:52:00|4668.1|4668.1|4668.2|4668.2|4668.2|4668.2|4668.1|4668.1|0
1649429530000|2022-04-08 14:52:10|4668.64|4668.64|4669.04|4669.04|4669.04|4669.04|4668.64|4668.64|0
1649429540000|2022-04-08 14:52:20|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|0
1649429550000|2022-04-08 14:52:30|4669.8|4669.8|4669.96|4669.96|4669.96|4669.96|4669.8|4669.8|0
1649429570000|2022-04-08 14:52:50|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1649429590000|2022-04-08 14:53:10|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|0
1649429610000|2022-04-08 14:53:30|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1649429620000|2022-04-08 14:53:40|4671.25|4671.25|4671.92|4671.92|4671.92|4671.92|4671.25|4671.25|0
1649429630000|2022-04-08 14:53:50|4672.68|4672.68|4672.59|4672.59|4672.68|4672.68|4672.59|4672.59|0
1649429640000|2022-04-08 14:54:00|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|0
1649429650000|2022-04-08 14:54:10|4672.36|4672.36|4671.53|4671.53|4672.36|4672.36|4671.53|4671.53|0
1649429660000|2022-04-08 14:54:20|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|0
1649429680000|2022-04-08 14:54:40|4671.79|4671.79|4671.35|4671.35|4671.79|4671.79|4671.35|4671.35|0
1649429700000|2022-04-08 14:55:00|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|0
1649429710000|2022-04-08 14:55:10|4671.35|4671.35|4672.02|4672.02|4672.02|4672.02|4671.35|4671.35|0
1649429720000|2022-04-08 14:55:20|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|0
1649429730000|2022-04-08 14:55:30|4672.57|4672.57|4672.57|4672.57|4672.57|4672.57|4672.57|4672.57|0
1649429760000|2022-04-08 14:56:00|4672.74|4672.74|4671.8|4671.8|4672.74|4672.74|4671.8|4671.8|0
1649429770000|2022-04-08 14:56:10|4671.04|4671.04|4671.47|4671.47|4671.47|4671.47|4670.69|4670.69|0
1649429780000|2022-04-08 14:56:20|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|0
1649429800000|2022-04-08 14:56:40|4672.81|4672.81|4672.63|4672.63|4673.74|4673.74|4671.61|4671.61|0
1649429810000|2022-04-08 14:56:50|4672.45|4672.45|4672.29|4672.29|4672.45|4672.45|4670.92|4670.92|0
1649429820000|2022-04-08 14:57:00|4671.85|4671.85|4671.95|4671.95|4671.95|4671.95|4671.67|4671.67|0
1649429830000|2022-04-08 14:57:10|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|0
1649429840000|2022-04-08 14:57:20|4672.11|4672.11|4672.2|4672.2|4672.2|4672.2|4672.11|4672.11|0
1649429850000|2022-04-08 14:57:30|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|0
1649429860000|2022-04-08 14:57:40|4671.71|4671.71|4671.53|4671.53|4671.8|4671.8|4671.53|4671.53|0
1649429870000|2022-04-08 14:57:50|4671.18|4671.18|4671.35|4671.35|4671.35|4671.35|4671.18|4671.18|0
1649429880000|2022-04-08 14:58:00|4671.62|4671.62|4671.8|4671.8|4671.8|4671.8|4671.62|4671.62|0
1649429890000|2022-04-08 14:58:10|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|0
1649429920000|2022-04-08 14:58:40|4671.04|4671.04|4670.28|4670.28|4671.04|4671.04|4670.28|4670.28|0
1649429940000|2022-04-08 14:59:00|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|0
1649429950000|2022-04-08 14:59:10|4670.77|4670.77|4670.61|4670.61|4670.77|4670.77|4670.61|4670.61|0
1649429960000|2022-04-08 14:59:20|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|0
1649429980000|2022-04-08 14:59:40|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1649429990000|2022-04-08 14:59:50|4671.05|4671.05|4670.29|4670.29|4671.05|4671.05|4670.29|4670.29|0
1649430010000|2022-04-08 15:00:10|4670.38|4670.38|4671.42|4671.42|4671.42|4671.42|4670.38|4670.38|0
1649430020000|2022-04-08 15:00:20|4671.6|4671.6|4671.42|4671.42|4671.6|4671.6|4671.42|4671.42|0
1649430030000|2022-04-08 15:00:30|4670.75|4670.75|4670.93|4670.93|4670.93|4670.93|4670.75|4670.75|0
1649430040000|2022-04-08 15:00:40|4671.19|4671.19|4671.1|4671.1|4671.19|4671.19|4671.1|4671.1|0
1649430060000|2022-04-08 15:01:00|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|0
1649430070000|2022-04-08 15:01:10|4671.1|4671.1|4671.1|4671.1|4671.1|4671.1|4671.1|4671.1|0
1649430090000|2022-04-08 15:01:30|4671.02|4671.02|4670.29|4670.29|4671.19|4671.19|4670.29|4670.29|0
1649430100000|2022-04-08 15:01:40|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|0
1649430110000|2022-04-08 15:01:50|4670.2|4670.2|4670.02|4670.02|4670.2|4670.2|4670.02|4670.02|0
1649430120000|2022-04-08 15:02:00|4669.93|4669.93|4670.27|4670.27|4670.27|4670.27|4669.93|4669.93|0
1649430130000|2022-04-08 15:02:10|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|0
1649430160000|2022-04-08 15:02:40|4670.27|4670.27|4669.6|4669.6|4670.27|4670.27|4669.6|4669.6|0
1649430170000|2022-04-08 15:02:50|4669.69|4669.69|4669.69|4669.69|4669.69|4669.69|4669.69|4669.69|0
1649430180000|2022-04-08 15:03:00|4669.6|4669.6|4669.78|4669.78|4669.78|4669.78|4669.6|4669.6|0
1649430200000|2022-04-08 15:03:20|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|0
1649430210000|2022-04-08 15:03:30|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|0
1649430220000|2022-04-08 15:03:40|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1649430230000|2022-04-08 15:03:50|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|0
1649430240000|2022-04-08 15:04:00|4669.4|4669.4|4669.27|4669.27|4670.07|4670.07|4669.27|4669.27|0
1649430250000|2022-04-08 15:04:10|4669.54|4669.54|4669.56|4669.56|4669.73|4669.73|4669.54|4669.54|0
1649430260000|2022-04-08 15:04:20|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1649430270000|2022-04-08 15:04:30|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|0
1649430280000|2022-04-08 15:04:40|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1649430290000|2022-04-08 15:04:50|4670.34|4670.34|4669.67|4669.67|4670.34|4670.34|4669.67|4669.67|0
1649430300000|2022-04-08 15:05:00|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|0
1649430310000|2022-04-08 15:05:10|4668.92|4668.92|4668.08|4668.08|4668.92|4668.92|4668.08|4668.08|0
1649430330000|2022-04-08 15:05:30|4667.41|4667.41|4667.32|4667.32|4667.41|4667.41|4667.24|4667.24|0
1649430340000|2022-04-08 15:05:40|4667.22|4667.22|4667.32|4667.32|4667.32|4667.32|4667.22|4667.22|0
1649430350000|2022-04-08 15:05:50|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|0
1649430360000|2022-04-08 15:06:00|4665.98|4665.98|4666.65|4666.65|4666.65|4666.65|4665.98|4665.98|0
1649430370000|2022-04-08 15:06:10|4667.32|4667.32|4666.27|4666.27|4667.32|4667.32|4666.27|4666.27|0
1649430380000|2022-04-08 15:06:20|4666.15|4666.15|4666.47|4666.47|4666.47|4666.47|4666.15|4666.15|0
1649430390000|2022-04-08 15:06:30|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|0
1649430410000|2022-04-08 15:06:50|4666.47|4666.47|4666.65|4666.65|4666.65|4666.65|4666.47|4666.47|0
1649430420000|2022-04-08 15:07:00|4666.74|4666.74|4666.56|4666.56|4666.83|4666.83|4666.56|4666.56|0
1649430430000|2022-04-08 15:07:10|4666.47|4666.47|4666.47|4666.47|4666.74|4666.74|4666.47|4666.47|0
1649430440000|2022-04-08 15:07:20|4665.13|4665.13|4665.8|4665.8|4665.8|4665.8|4665.13|4665.13|0
1649430460000|2022-04-08 15:07:40|4665.71|4665.71|4665.63|4665.63|4665.71|4665.71|4665.63|4665.63|0
1649430480000|2022-04-08 15:08:00|4665.52|4665.52|4665.52|4665.52|4665.52|4665.52|4665.52|4665.52|0
1649430490000|2022-04-08 15:08:10|4665.41|4665.41|4665.31|4665.31|4665.41|4665.41|4665.31|4665.31|0
1649430510000|2022-04-08 15:08:30|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|0
1649430530000|2022-04-08 15:08:50|4665.22|4665.22|4665.31|4665.31|4665.31|4665.31|4665.22|4665.22|0
1649430540000|2022-04-08 15:09:00|4665.4|4665.4|4665.66|4665.66|4665.66|4665.66|4665.4|4665.4|0
1649430560000|2022-04-08 15:09:20|4665.48|4665.48|4665.32|4665.32|4665.48|4665.48|4665.32|4665.32|0
1649430570000|2022-04-08 15:09:30|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|0
1649430580000|2022-04-08 15:09:40|4665.41|4665.41|4664.91|4664.91|4665.58|4665.58|4664.91|4664.91|0
1649430600000|2022-04-08 15:10:00|4665.18|4665.18|4665.18|4665.18|4665.51|4665.51|4665.18|4665.18|0
1649430610000|2022-04-08 15:10:10|4665.03|4665.03|4664.94|4664.94|4665.03|4665.03|4664.94|4664.94|0
1649430630000|2022-04-08 15:10:30|4665.61|4665.61|4665.44|4665.44|4665.61|4665.61|4665.44|4665.44|0
1649430640000|2022-04-08 15:10:40|4665.35|4665.35|4665.7|4665.7|4665.7|4665.7|4665.35|4665.35|0
1649430650000|2022-04-08 15:10:50|4665.35|4665.35|4665.53|4665.53|4665.53|4665.53|4665.35|4665.35|0
1649430660000|2022-04-08 15:11:00|4665.88|4665.88|4666.22|4666.22|4666.22|4666.22|4665.88|4665.88|0
1649430690000|2022-04-08 15:11:30|4666.07|4666.07|4665.81|4665.81|4666.07|4666.07|4665.81|4665.81|0
1649430700000|2022-04-08 15:11:40|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|0
1649430710000|2022-04-08 15:11:50|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|0
1649430720000|2022-04-08 15:12:00|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|0
1649430740000|2022-04-08 15:12:20|4666.38|4666.38|4665.04|4665.04|4666.38|4666.38|4665.04|4665.04|0
1649430760000|2022-04-08 15:12:40|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|0
1649430770000|2022-04-08 15:12:50|4664.77|4664.77|4664.88|4664.88|4664.88|4664.88|4664.77|4664.77|0
1649430780000|2022-04-08 15:13:00|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|0
1649430790000|2022-04-08 15:13:10|4663.94|4663.94|4663.77|4663.77|4663.94|4663.94|4663.77|4663.77|0
1649430800000|2022-04-08 15:13:20|4664.03|4664.03|4663.36|4663.36|4664.03|4664.03|4663.36|4663.36|0
1649430810000|2022-04-08 15:13:30|4662.92|4662.92|4662.83|4662.83|4663.01|4663.01|4662.83|4662.83|0
1649430820000|2022-04-08 15:13:40|4662.92|4662.92|4662.76|4662.76|4662.92|4662.92|4662.76|4662.76|0
1649430840000|2022-04-08 15:14:00|4662.92|4662.92|4663.04|4663.04|4663.04|4663.04|4662.92|4662.92|0
1649430860000|2022-04-08 15:14:20|4662.37|4662.37|4663.04|4663.04|4663.04|4663.04|4662.37|4662.37|0
1649430870000|2022-04-08 15:14:30|4662.86|4662.86|4662.61|4662.61|4662.86|4662.86|4662.61|4662.61|0
1649430880000|2022-04-08 15:14:40|4662.7|4662.7|4662.12|4662.12|4662.7|4662.7|4662.03|4662.03|0
1649430890000|2022-04-08 15:14:50|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|0
1649430900000|2022-04-08 15:15:00|4662.1|4662.1|4662.09|4662.09|4662.59|4662.59|4661.92|4661.92|0
1649430910000|2022-04-08 15:15:10|4661.82|4661.82|4662.67|4662.67|4662.67|4662.67|4661.82|4661.82|0
1649430920000|2022-04-08 15:15:20|4662.76|4662.76|4662.58|4662.58|4662.76|4662.76|4662.58|4662.58|0
1649430940000|2022-04-08 15:15:40|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|0
1649430970000|2022-04-08 15:16:10|4662.32|4662.32|4662.33|4662.33|4662.42|4662.42|4662.32|4662.32|0
1649430980000|2022-04-08 15:16:20|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|0
1649430990000|2022-04-08 15:16:30|4661.98|4661.98|4661.89|4661.89|4661.98|4661.98|4661.89|4661.89|0
1649431000000|2022-04-08 15:16:40|4661.98|4661.98|4661.63|4661.63|4661.98|4661.98|4661.63|4661.63|0
1649431010000|2022-04-08 15:16:50|4661.27|4661.27|4661.11|4661.11|4661.27|4661.27|4661.11|4661.11|0
1649431020000|2022-04-08 15:17:00|4661.37|4661.37|4661.73|4661.73|4661.73|4661.73|4661.37|4661.37|0
1649431030000|2022-04-08 15:17:10|4663.07|4663.07|4662.96|4662.96|4663.07|4663.07|4662.96|4662.96|0
1649431040000|2022-04-08 15:17:20|4663.13|4663.13|4662.77|4662.77|4663.13|4663.13|4662.77|4662.77|0
1649431050000|2022-04-08 15:17:30|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|0
1649431070000|2022-04-08 15:17:50|4662.86|4662.86|4662.68|4662.68|4662.86|4662.86|4662.68|4662.68|0
1649431080000|2022-04-08 15:18:00|4662.86|4662.86|4663.3|4663.3|4663.66|4663.66|4662.86|4662.86|0
1649431100000|2022-04-08 15:18:20|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|0
1649431110000|2022-04-08 15:18:30|4663.39|4663.39|4663.13|4663.13|4663.39|4663.39|4663.13|4663.13|0
1649431120000|2022-04-08 15:18:40|4663.02|4663.02|4663.02|4663.02|4663.02|4663.02|4663.02|4663.02|0
1649431130000|2022-04-08 15:18:50|4663.11|4663.11|4662.44|4662.44|4663.11|4663.11|4662.35|4662.35|0
1649431140000|2022-04-08 15:19:00|4662.32|4662.32|4661.65|4661.65|4662.32|4662.32|4660.31|4660.31|0
1649431150000|2022-04-08 15:19:10|4661.38|4661.38|4661.56|4661.56|4661.56|4661.56|4661.21|4661.21|0
1649431160000|2022-04-08 15:19:20|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|0
1649431170000|2022-04-08 15:19:30|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|0
1649431180000|2022-04-08 15:19:40|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|0
1649431190000|2022-04-08 15:19:50|4661.65|4661.65|4661.74|4661.74|4661.74|4661.74|4661.65|4661.65|0
1649431200000|2022-04-08 15:20:00|4661.65|4661.65|4661.22|4661.22|4661.65|4661.65|4661.22|4661.22|0
1649431210000|2022-04-08 15:20:10|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|0
1649431220000|2022-04-08 15:20:20|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1649431230000|2022-04-08 15:20:30|4660.08|4660.08|4660.02|4660.02|4660.08|4660.08|4659.93|4659.93|0
1649431240000|2022-04-08 15:20:40|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.27|4661.27|0
1649431250000|2022-04-08 15:20:50|4660.69|4660.69|4661.36|4661.36|4661.36|4661.36|4660.69|4660.69|0
1649431260000|2022-04-08 15:21:00|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.14|4661.14|0
1649431270000|2022-04-08 15:21:10|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|0
1649431290000|2022-04-08 15:21:30|4660.97|4660.97|4660.3|4660.3|4660.97|4660.97|4660.12|4660.12|0
1649431310000|2022-04-08 15:21:50|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|0
1649431320000|2022-04-08 15:22:00|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1649431330000|2022-04-08 15:22:10|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|0
1649431340000|2022-04-08 15:22:20|4659.44|4659.44|4659.44|4659.44|4659.62|4659.62|4659.44|4659.44|0
1649431350000|2022-04-08 15:22:30|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|0
1649431360000|2022-04-08 15:22:40|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|0
1649431380000|2022-04-08 15:23:00|4659.9|4659.9|4659.64|4659.64|4659.9|4659.9|4659.64|4659.64|0
1649431390000|2022-04-08 15:23:10|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|0
1649431400000|2022-04-08 15:23:20|4659.73|4659.73|4659.55|4659.55|4659.99|4659.99|4659.55|4659.55|0
1649431410000|2022-04-08 15:23:30|4659.43|4659.43|4659.52|4659.52|4659.52|4659.52|4659.43|4659.43|0
1649431420000|2022-04-08 15:23:40|4659.7|4659.7|4659.52|4659.52|4659.78|4659.78|4659.52|4659.52|0
1649431430000|2022-04-08 15:23:50|4658.85|4658.85|4658.97|4658.97|4658.97|4658.97|4658.85|4658.85|0
1649431440000|2022-04-08 15:24:00|4659.64|4659.64|4660.72|4660.72|4660.72|4660.72|4659.64|4659.64|0
1649431460000|2022-04-08 15:24:20|4660.87|4660.87|4662.03|4662.03|4662.03|4662.03|4660.69|4660.69|0
1649431470000|2022-04-08 15:24:30|4661.36|4661.36|4662.15|4662.15|4662.15|4662.15|4661.36|4661.36|0
1649431480000|2022-04-08 15:24:40|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|0
1649431500000|2022-04-08 15:25:00|4662.39|4662.39|4662.83|4662.83|4663|4663|4662.39|4662.39|0
1649431510000|2022-04-08 15:25:10|4663.09|4663.09|4664.64|4664.64|4664.64|4664.64|4663.09|4663.09|0
1649431520000|2022-04-08 15:25:20|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|0
1649431530000|2022-04-08 15:25:30|4664.29|4664.29|4664.29|4664.29|4664.4|4664.4|4664.29|4664.29|0
1649431540000|2022-04-08 15:25:40|4664.96|4664.96|4665.9|4665.9|4665.98|4665.98|4664.96|4664.96|0
1649431550000|2022-04-08 15:25:50|4665.81|4665.81|4665.81|4665.81|4666.16|4666.16|4665.45|4665.45|0
1649431560000|2022-04-08 15:26:00|4665.72|4665.72|4665.83|4665.83|4665.83|4665.83|4665.72|4665.72|0
1649431570000|2022-04-08 15:26:10|4665.93|4665.93|4665.16|4665.16|4665.93|4665.93|4665.16|4665.16|0
1649431580000|2022-04-08 15:26:20|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|0
1649431590000|2022-04-08 15:26:30|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|0
1649431600000|2022-04-08 15:26:40|4665.65|4665.65|4666.94|4666.94|4666.94|4666.94|4665.65|4665.65|0
1649431610000|2022-04-08 15:26:50|4666.27|4666.27|4666.94|4666.94|4666.94|4666.94|4666.27|4666.27|0
1649431620000|2022-04-08 15:27:00|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|0
1649431630000|2022-04-08 15:27:10|4667.29|4667.29|4667.38|4667.38|4667.38|4667.38|4667.29|4667.29|0
1649431660000|2022-04-08 15:27:40|4667.55|4667.55|4667.82|4667.82|4667.82|4667.82|4667.55|4667.55|0
1649431670000|2022-04-08 15:27:50|4667.71|4667.71|4668.07|4668.07|4668.15|4668.15|4667.71|4667.71|0
1649431680000|2022-04-08 15:28:00|4667.8|4667.8|4666.7|4666.7|4667.8|4667.8|4666.7|4666.7|0
1649431690000|2022-04-08 15:28:10|4666.61|4666.61|4666.44|4666.44|4666.61|4666.61|4666.44|4666.44|0
1649431700000|2022-04-08 15:28:20|4666.79|4666.79|4667.95|4667.95|4668.22|4668.22|4666.61|4666.61|0
1649431710000|2022-04-08 15:28:30|4668.13|4668.13|4667.78|4667.78|4668.13|4668.13|4667.78|4667.78|0
1649431720000|2022-04-08 15:28:40|4667.51|4667.51|4667.2|4667.2|4667.87|4667.87|4666.93|4666.93|0
1649431730000|2022-04-08 15:28:50|4667.28|4667.28|4667.73|4667.73|4667.73|4667.73|4667.28|4667.28|0
1649431740000|2022-04-08 15:29:00|4667.2|4667.2|4666.69|4666.69|4667.63|4667.63|4666.69|4666.69|0
1649431750000|2022-04-08 15:29:10|4667.04|4667.04|4667.04|4667.04|4667.04|4667.04|4667.04|4667.04|0
1649431760000|2022-04-08 15:29:20|4666.96|4666.96|4667.73|4667.73|4667.8|4667.8|4666.96|4666.96|0
1649431770000|2022-04-08 15:29:30|4668.57|4668.57|4670.04|4670.04|4670.04|4670.04|4668.57|4668.57|0
1649431780000|2022-04-08 15:29:40|4669.37|4669.37|4670.95|4670.95|4670.95|4670.95|4668.76|4668.76|0
1649431790000|2022-04-08 15:29:50|4670.28|4670.28|4672.73|4672.73|4674.24|4674.24|4670.25|4670.25|0
1649661300000|2022-04-11 07:15:00|4649.82|4649.82|4649.6|4649.6|4649.84|4649.84|4648.5|4648.5|0
1649661310000|2022-04-11 07:15:10|4649.51|4649.51|4649.62|4649.62|4650.69|4650.69|4649.51|4649.51|0
1649661320000|2022-04-11 07:15:20|4648.28|4648.28|4650.37|4650.37|4650.37|4650.37|4648.28|4648.28|0
1649661330000|2022-04-11 07:15:30|4649.7|4649.7|4649.62|4649.62|4649.7|4649.7|4649.26|4649.26|0
1649661340000|2022-04-11 07:15:40|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|0
1649661350000|2022-04-11 07:15:50|4650.76|4650.76|4651.57|4651.57|4652.1|4652.1|4650.76|4650.76|0
1649661360000|2022-04-11 07:16:00|4651.4|4651.4|4653.85|4653.85|4653.85|4653.85|4651.4|4651.4|0
1649661370000|2022-04-11 07:16:10|4653.58|4653.58|4654.11|4654.11|4654.11|4654.11|4653.58|4653.58|0
1649661380000|2022-04-11 07:16:20|4653.44|4653.44|4653.58|4653.58|4654.11|4654.11|4653.44|4653.44|0
1649661390000|2022-04-11 07:16:30|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|0
1649661400000|2022-04-11 07:16:40|4653.14|4653.14|4653.05|4653.05|4653.32|4653.32|4653.05|4653.05|0
1649661410000|2022-04-11 07:16:50|4653.58|4653.58|4652.51|4652.51|4653.58|4653.58|4651.98|4651.98|0
1649661420000|2022-04-11 07:17:00|4653.18|4653.18|4653|4653|4653.18|4653.18|4652.07|4652.07|0
1649661430000|2022-04-11 07:17:10|4653.44|4653.44|4653.62|4653.62|4654.15|4654.15|4653.44|4653.44|0
1649661440000|2022-04-11 07:17:20|4653.27|4653.27|4653.04|4653.04|4653.57|4653.57|4651.84|4651.84|0
1649661450000|2022-04-11 07:17:30|4653.48|4653.48|4654.15|4654.15|4654.15|4654.15|4653.48|4653.48|0
1649661460000|2022-04-11 07:17:40|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|0
1649661470000|2022-04-11 07:17:50|4654.68|4654.68|4654.5|4654.5|4654.68|4654.68|4654.41|4654.41|0
1649661480000|2022-04-11 07:18:00|4654.59|4654.59|4654.01|4654.01|4654.77|4654.77|4654.01|4654.01|0
1649661490000|2022-04-11 07:18:10|4654.45|4654.45|4653.11|4653.11|4654.45|4654.45|4653.11|4653.11|0
1649661500000|2022-04-11 07:18:20|4652.93|4652.93|4654.57|4654.57|4654.57|4654.57|4652.93|4652.93|0
1649661510000|2022-04-11 07:18:30|4653.6|4653.6|4652.7|4652.7|4654.04|4654.04|4652.7|4652.7|0
1649661520000|2022-04-11 07:18:40|4652.79|4652.79|4653.5|4653.5|4653.5|4653.5|4652.79|4652.79|0
1649661530000|2022-04-11 07:18:50|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|0
1649661540000|2022-04-11 07:19:00|4653.5|4653.5|4654.2|4654.2|4654.2|4654.2|4653.5|4653.5|0
1649661550000|2022-04-11 07:19:10|4654.12|4654.12|4651.19|4651.19|4654.12|4654.12|4649.76|4649.76|0
1649661560000|2022-04-11 07:19:20|4650.57|4650.57|4650.22|4650.22|4651.68|4651.68|4649.95|4649.95|0
1649661570000|2022-04-11 07:19:30|4650.13|4650.13|4650.04|4650.04|4650.48|4650.48|4650.04|4650.04|0
1649661580000|2022-04-11 07:19:40|4650.71|4650.71|4650.18|4650.18|4650.71|4650.71|4650|4650|0
1649661600000|2022-04-11 07:20:00|4649.47|4649.47|4650.24|4650.24|4650.24|4650.24|4649.33|4649.33|0
1649661610000|2022-04-11 07:20:10|4649.88|4649.88|4650.15|4650.15|4650.15|4650.15|4649.35|4649.35|0
1649661620000|2022-04-11 07:20:20|4647.47|4647.47|4647.47|4647.47|4647.47|4647.47|4647.47|4647.47|0
1649661630000|2022-04-11 07:20:30|4646.8|4646.8|4648.05|4648.05|4649.48|4649.48|4646.8|4646.8|0
1649661640000|2022-04-11 07:20:40|4648.67|4648.67|4648.49|4648.49|4648.67|4648.67|4648.49|4648.49|0
1649661650000|2022-04-11 07:20:50|4647.61|4647.61|4648.05|4648.05|4648.05|4648.05|4647.61|4647.61|0
1649661660000|2022-04-11 07:21:00|4648.23|4648.23|4648.05|4648.05|4648.23|4648.23|4648.05|4648.05|0
1649661670000|2022-04-11 07:21:10|4647.38|4647.38|4647.65|4647.65|4647.65|4647.65|4647.38|4647.38|0
1649661690000|2022-04-11 07:21:30|4647.73|4647.73|4647.82|4647.82|4647.82|4647.82|4647.65|4647.65|0
1649661700000|2022-04-11 07:21:40|4646.48|4646.48|4646.48|4646.48|4646.48|4646.48|4646.48|4646.48|0
1649661710000|2022-04-11 07:21:50|4644.93|4644.93|4643.25|4643.25|4644.93|4644.93|4643.17|4643.17|0
1649661720000|2022-04-11 07:22:00|4643.52|4643.52|4643.61|4643.61|4643.61|4643.61|4643.25|4643.25|0
1649661730000|2022-04-11 07:22:10|4643.78|4643.78|4643.17|4643.17|4643.78|4643.78|4643.17|4643.17|0
1649661740000|2022-04-11 07:22:20|4643.66|4643.66|4644.14|4644.14|4644.45|4644.45|4643.66|4643.66|0
1649661750000|2022-04-11 07:22:30|4644.22|4644.22|4644.05|4644.05|4644.22|4644.22|4644.05|4644.05|0
1649661770000|2022-04-11 07:22:50|4643.17|4643.17|4645.03|4645.03|4645.3|4645.3|4643.17|4643.17|0
1649661780000|2022-04-11 07:23:00|4645.21|4645.21|4644.53|4644.53|4645.33|4645.33|4644.53|4644.53|0
1649661790000|2022-04-11 07:23:10|4645.15|4645.15|4645.33|4645.33|4645.42|4645.42|4645.15|4645.15|0
1649661800000|2022-04-11 07:23:20|4645.42|4645.42|4645.77|4645.77|4645.77|4645.77|4645.42|4645.42|0
1649661810000|2022-04-11 07:23:30|4646.01|4646.01|4646.6|4646.6|4647.39|4647.39|4646.01|4646.01|0
1649661820000|2022-04-11 07:23:40|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|0
1649661830000|2022-04-11 07:23:50|4646.33|4646.33|4645.26|4645.26|4646.6|4646.6|4645.26|4645.26|0
1649661840000|2022-04-11 07:24:00|4645.52|4645.52|4644.37|4644.37|4645.71|4645.71|4644.37|4644.37|0
1649661850000|2022-04-11 07:24:10|4643.7|4643.7|4644.34|4644.34|4644.34|4644.34|4643.67|4643.67|0
1649661860000|2022-04-11 07:24:20|4644.22|4644.22|4640.95|4640.95|4644.22|4644.22|4640.95|4640.95|0
1649661870000|2022-04-11 07:24:30|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|0
1649661880000|2022-04-11 07:24:40|4641.21|4641.21|4643.26|4643.26|4643.26|4643.26|4641.21|4641.21|0
1649661890000|2022-04-11 07:24:50|4643.7|4643.7|4641.45|4641.45|4645.42|4645.42|4641.45|4641.45|0
1649661900000|2022-04-11 07:25:00|4640.86|4640.86|4640.86|4640.86|4640.86|4640.86|4640.86|4640.86|0
1649661920000|2022-04-11 07:25:20|4640.51|4640.51|4640.51|4640.51|4640.51|4640.51|4640.51|4640.51|0
1649661930000|2022-04-11 07:25:30|4641.04|4641.04|4640.32|4640.32|4641.48|4641.48|4638.71|4638.71|0
1649661940000|2022-04-11 07:25:40|4639.65|4639.65|4640|4640|4640.12|4640.12|4639.65|4639.65|0
1649661950000|2022-04-11 07:25:50|4639.33|4639.33|4636.67|4636.67|4639.33|4639.33|4636.67|4636.67|0
1649661960000|2022-04-11 07:26:00|4637.11|4637.11|4637.99|4637.99|4637.99|4637.99|4637.11|4637.11|0
1649661970000|2022-04-11 07:26:10|4638.08|4638.08|4637.76|4637.76|4638.43|4638.43|4637.76|4637.76|0
1649661980000|2022-04-11 07:26:20|4637.85|4637.85|4636.88|4636.88|4637.85|4637.85|4636.88|4636.88|0
1649661990000|2022-04-11 07:26:30|4637.23|4637.23|4638.17|4638.17|4638.17|4638.17|4635.17|4635.17|0
1649662000000|2022-04-11 07:26:40|4637.93|4637.93|4636.62|4636.62|4637.93|4637.93|4636.12|4636.12|0
1649662010000|2022-04-11 07:26:50|4636.98|4636.98|4636.07|4636.07|4636.98|4636.98|4636.07|4636.07|0
1649662020000|2022-04-11 07:27:00|4635.72|4635.72|4635.19|4635.19|4635.72|4635.72|4635.19|4635.19|0
1649662030000|2022-04-11 07:27:10|4635.45|4635.45|4635.45|4635.45|4635.69|4635.69|4635.45|4635.45|0
1649662040000|2022-04-11 07:27:20|4635.01|4635.01|4633.49|4633.49|4635.54|4635.54|4633.49|4633.49|0
1649662050000|2022-04-11 07:27:30|4633.23|4633.23|4634.34|4634.34|4634.34|4634.34|4632.97|4632.97|0
1649662060000|2022-04-11 07:27:40|4634.61|4634.61|4634.08|4634.08|4634.61|4634.61|4634.08|4634.08|0
1649662070000|2022-04-11 07:27:50|4634.16|4634.16|4636.6|4636.6|4636.6|4636.6|4634.16|4634.16|0
1649662080000|2022-04-11 07:28:00|4637.27|4637.27|4638.48|4638.48|4640.64|4640.64|4637.27|4637.27|0
1649662090000|2022-04-11 07:28:10|4640.49|4640.49|4641.21|4641.21|4641.21|4641.21|4640.49|4640.49|0
1649662110000|2022-04-11 07:28:30|4639.87|4639.87|4638.19|4638.19|4639.87|4639.87|4637.52|4637.52|0
1649662130000|2022-04-11 07:28:50|4638.86|4638.86|4640.32|4640.32|4640.32|4640.32|4638.86|4638.86|0
1649662140000|2022-04-11 07:29:00|4641.66|4641.66|4642.54|4642.54|4642.54|4642.54|4641.66|4641.66|0
1649662150000|2022-04-11 07:29:10|4642.72|4642.72|4643.95|4643.95|4643.95|4643.95|4642.72|4642.72|0
1649662160000|2022-04-11 07:29:20|4645.78|4645.78|4646.81|4646.81|4646.98|4646.98|4645.78|4645.78|0
1649662180000|2022-04-11 07:29:40|4646.66|4646.66|4646.89|4646.89|4647.03|4647.03|4645.78|4645.78|0
1649662190000|2022-04-11 07:29:50|4646.71|4646.71|4649.43|4649.43|4649.43|4649.43|4646.71|4646.71|0
1649662200000|2022-04-11 07:30:00|4650.1|4650.1|4646.68|4646.68|4650.1|4650.1|4646.33|4646.33|0
1649662210000|2022-04-11 07:30:10|4647.03|4647.03|4648.37|4648.37|4648.37|4648.37|4647.03|4647.03|0
1649662220000|2022-04-11 07:30:20|4647.49|4647.49|4647.61|4647.61|4647.61|4647.61|4647.49|4647.49|0
1649662230000|2022-04-11 07:30:30|4647.43|4647.43|4650.01|4650.01|4650.01|4650.01|4646.81|4646.81|0
1649662240000|2022-04-11 07:30:40|4650.68|4650.68|4651.97|4651.97|4651.97|4651.97|4650.68|4650.68|0
1649662260000|2022-04-11 07:31:00|4651.79|4651.79|4649.75|4649.75|4651.79|4651.79|4649.75|4649.75|0
1649662270000|2022-04-11 07:31:10|4651.09|4651.09|4654.33|4654.33|4654.33|4654.33|4651.09|4651.09|0
1649662280000|2022-04-11 07:31:20|4654.17|4654.17|4653.46|4653.46|4654.17|4654.17|4653.46|4653.46|0
1649662290000|2022-04-11 07:31:30|4652.84|4652.84|4652.84|4652.84|4652.84|4652.84|4652.17|4652.17|0
1649662300000|2022-04-11 07:31:40|4653.02|4653.02|4651.15|4651.15|4653.02|4653.02|4651.15|4651.15|0
1649662310000|2022-04-11 07:31:50|4651.33|4651.33|4651.54|4651.54|4651.54|4651.54|4650.66|4650.66|0
1649662320000|2022-04-11 07:32:00|4651.84|4651.84|4651.04|4651.04|4651.84|4651.84|4650.78|4650.78|0
1649662330000|2022-04-11 07:32:10|4650.87|4650.87|4650.6|4650.6|4650.87|4650.87|4650.6|4650.6|0
1649662340000|2022-04-11 07:32:20|4650.69|4650.69|4651.13|4651.13|4651.13|4651.13|4650.69|4650.69|0
1649662350000|2022-04-11 07:32:30|4651.29|4651.29|4653.09|4653.09|4653.09|4653.09|4651.29|4651.29|0
1649662360000|2022-04-11 07:32:40|4653.26|4653.26|4653.35|4653.35|4653.71|4653.71|4653.26|4653.26|0
1649662370000|2022-04-11 07:32:50|4653.44|4653.44|4654.03|4654.03|4654.03|4654.03|4653.44|4653.44|0
1649662380000|2022-04-11 07:33:00|4652.02|4652.02|4651.4|4651.4|4652.55|4652.55|4651.4|4651.4|0
1649662390000|2022-04-11 07:33:10|4650.06|4650.06|4649.36|4649.36|4650.06|4650.06|4649.36|4649.36|0
1649662400000|2022-04-11 07:33:20|4649.71|4649.71|4649.5|4649.5|4649.77|4649.77|4649.42|4649.42|0
1649662410000|2022-04-11 07:33:30|4650.17|4650.17|4653.91|4653.91|4654.23|4654.23|4650.17|4650.17|0
1649662420000|2022-04-11 07:33:40|4655.25|4655.25|4654.05|4654.05|4655.25|4655.25|4654.05|4654.05|0
1649662430000|2022-04-11 07:33:50|4653.88|4653.88|4653.7|4653.7|4653.88|4653.88|4653.7|4653.7|0
1649662440000|2022-04-11 07:34:00|4653.61|4653.61|4653.88|4653.88|4653.88|4653.88|4653.61|4653.61|0
1649662450000|2022-04-11 07:34:10|4654.05|4654.05|4653.76|4653.76|4654.05|4654.05|4653.61|4653.61|0
1649662460000|2022-04-11 07:34:20|4654.02|4654.02|4654.12|4654.12|4654.29|4654.29|4654.02|4654.02|0
1649662470000|2022-04-11 07:34:30|4654.3|4654.3|4649.96|4649.96|4654.3|4654.3|4649.61|4649.61|0
1649662480000|2022-04-11 07:34:40|4650.63|4650.63|4652.28|4652.28|4652.28|4652.28|4650.63|4650.63|0
1649662490000|2022-04-11 07:34:50|4652.42|4652.42|4653.01|4653.01|4653.1|4653.1|4652.34|4652.34|0
1649662500000|2022-04-11 07:35:00|4653.13|4653.13|4653.01|4653.01|4653.13|4653.13|4653.01|4653.01|0
1649662520000|2022-04-11 07:35:20|4652.9|4652.9|4651.61|4651.61|4652.9|4652.9|4651.61|4651.61|0
1649662530000|2022-04-11 07:35:30|4650.27|4650.27|4649.6|4649.6|4650.27|4650.27|4649.6|4649.6|0
1649662540000|2022-04-11 07:35:40|4649.95|4649.95|4650.62|4650.62|4650.62|4650.62|4649.95|4649.95|0
1649662550000|2022-04-11 07:35:50|4652.63|4652.63|4653.51|4653.51|4653.51|4653.51|4652.63|4652.63|0
1649662560000|2022-04-11 07:36:00|4653.81|4653.81|4655.01|4655.01|4655.01|4655.01|4653.81|4653.81|0
1649662570000|2022-04-11 07:36:10|4655.11|4655.11|4654.78|4654.78|4655.11|4655.11|4654.78|4654.78|0
1649662580000|2022-04-11 07:36:20|4656.12|4656.12|4656.8|4656.8|4656.8|4656.8|4656.12|4656.12|0
1649662590000|2022-04-11 07:36:30|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1649662600000|2022-04-11 07:36:40|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|0
1649662610000|2022-04-11 07:36:50|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|0
1649662620000|2022-04-11 07:37:00|4657.58|4657.58|4658.46|4658.46|4658.46|4658.46|4657.58|4657.58|0
1649662630000|2022-04-11 07:37:10|4658.58|4658.58|4658.7|4658.7|4658.7|4658.7|4658.58|4658.58|0
1649662640000|2022-04-11 07:37:20|4658.97|4658.97|4657.1|4657.1|4660.22|4660.22|4657.1|4657.1|0
1649662650000|2022-04-11 07:37:30|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|0
1649662660000|2022-04-11 07:37:40|4657.89|4657.89|4658.56|4658.56|4658.56|4658.56|4657.89|4657.89|0
1649662670000|2022-04-11 07:37:50|4658.8|4658.8|4659.42|4659.42|4659.42|4659.42|4658.8|4658.8|0
1649662680000|2022-04-11 07:38:00|4659.33|4659.33|4660.67|4660.67|4660.67|4660.67|4659.33|4659.33|0
1649662690000|2022-04-11 07:38:10|4660.75|4660.75|4661.2|4661.2|4661.2|4661.2|4660.75|4660.75|0
1649662700000|2022-04-11 07:38:20|4661.81|4661.81|4661.97|4661.97|4661.97|4661.97|4661.64|4661.64|0
1649662720000|2022-04-11 07:38:40|4661.44|4661.44|4662.11|4662.11|4662.11|4662.11|4661.44|4661.44|0
1649662740000|2022-04-11 07:39:00|4663.45|4663.45|4663.98|4663.98|4663.98|4663.98|4663.45|4663.45|0
1649662750000|2022-04-11 07:39:10|4664.3|4664.3|4664.3|4664.3|4664.3|4664.3|4664.3|4664.3|0
1649662760000|2022-04-11 07:39:20|4664.75|4664.75|4664.75|4664.75|4664.75|4664.75|4664.75|4664.75|0
1649662780000|2022-04-11 07:39:40|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1649662790000|2022-04-11 07:39:50|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|0
1649662800000|2022-04-11 07:40:00|4665.75|4665.75|4666.42|4666.42|4666.42|4666.42|4665.75|4665.75|0
1649662810000|2022-04-11 07:40:10|4666.16|4666.16|4667.5|4667.5|4667.5|4667.5|4666.04|4666.04|0
1649662830000|2022-04-11 07:40:30|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|0
1649662840000|2022-04-11 07:40:40|4667.62|4667.62|4667.71|4667.71|4667.71|4667.71|4667.62|4667.62|0
1649662850000|2022-04-11 07:40:50|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|0
1649662860000|2022-04-11 07:41:00|4668.3|4668.3|4670.31|4670.31|4670.31|4670.31|4668.3|4668.3|0
1649662870000|2022-04-11 07:41:10|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|0
1649662880000|2022-04-11 07:41:20|4670.67|4670.67|4670.33|4670.33|4670.67|4670.67|4670.33|4670.33|0
1649662890000|2022-04-11 07:41:30|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|0
1649662900000|2022-04-11 07:41:40|4671.12|4671.12|4672.95|4672.95|4673.98|4673.98|4671.12|4671.12|0
1649662910000|2022-04-11 07:41:50|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|0
1649662920000|2022-04-11 07:42:00|4672.73|4672.73|4673.48|4673.48|4673.48|4673.48|4672.73|4672.73|0
1649662930000|2022-04-11 07:42:10|4673.15|4673.15|4672.99|4672.99|4673.15|4673.15|4672.99|4672.99|0
1649662950000|2022-04-11 07:42:30|4673.11|4673.11|4673.72|4673.72|4673.9|4673.9|4673.11|4673.11|0
1649662960000|2022-04-11 07:42:40|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|0
1649662970000|2022-04-11 07:42:50|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|0
1649662980000|2022-04-11 07:43:00|4672.99|4672.99|4673.43|4673.43|4673.43|4673.43|4672.76|4672.76|0
1649662990000|2022-04-11 07:43:10|4674.77|4674.77|4671.18|4671.18|4674.77|4674.77|4671.18|4671.18|0
1649663000000|2022-04-11 07:43:20|4671.85|4671.85|4672.47|4672.47|4673|4673|4671.85|4671.85|0
1649663010000|2022-04-11 07:43:30|4675.15|4675.15|4676.03|4676.03|4676.21|4676.21|4675.15|4675.15|0
1649663020000|2022-04-11 07:43:40|4675.77|4675.77|4675.33|4675.33|4675.77|4675.77|4675.33|4675.33|0
1649663040000|2022-04-11 07:44:00|4675.86|4675.86|4678.04|4678.04|4678.04|4678.04|4675.86|4675.86|0
1649663070000|2022-04-11 07:44:30|4678.39|4678.39|4678.39|4678.39|4678.39|4678.39|4678.39|4678.39|0
1649663090000|2022-04-11 07:44:50|4677.87|4677.87|4678.19|4678.19|4678.19|4678.19|4677.87|4677.87|0
1649663100000|2022-04-11 07:45:00|4678.81|4678.81|4678.75|4678.75|4679.08|4679.08|4678.75|4678.75|0
1649663110000|2022-04-11 07:45:10|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|0
1649663120000|2022-04-11 07:45:20|4678.36|4678.36|4678.36|4678.36|4678.36|4678.36|4678.36|4678.36|0
1649663130000|2022-04-11 07:45:30|4678.72|4678.72|4678.87|4678.87|4678.87|4678.87|4678.72|4678.72|0
1649663140000|2022-04-11 07:45:40|4679.1|4679.1|4681.7|4681.7|4681.7|4681.7|4678.98|4678.98|0
1649663150000|2022-04-11 07:45:50|4682.5|4682.5|4682.23|4682.23|4682.5|4682.5|4682.23|4682.23|0
1649663160000|2022-04-11 07:46:00|4681.65|4681.65|4680.06|4680.06|4682.07|4682.07|4680.06|4680.06|0
1649663170000|2022-04-11 07:46:10|4678.72|4678.72|4679.97|4679.97|4680.06|4680.06|4678.72|4678.72|0
1649663180000|2022-04-11 07:46:20|4679.79|4679.79|4680.26|4680.26|4680.26|4680.26|4679.12|4679.12|0
1649663190000|2022-04-11 07:46:30|4680.15|4680.15|4680.15|4680.15|4680.15|4680.15|4680.15|4680.15|0
1649663210000|2022-04-11 07:46:50|4680.32|4680.32|4678.98|4678.98|4680.32|4680.32|4678.98|4678.98|0
1649663230000|2022-04-11 07:47:10|4678.89|4678.89|4678.98|4678.98|4678.98|4678.98|4678.89|4678.89|0
1649663240000|2022-04-11 07:47:20|4679.25|4679.25|4678.81|4678.81|4679.25|4679.25|4678.81|4678.81|0
1649663250000|2022-04-11 07:47:30|4678.21|4678.21|4678.21|4678.21|4678.21|4678.21|4678.21|4678.21|0
1649663260000|2022-04-11 07:47:40|4678.42|4678.42|4679.04|4679.04|4679.04|4679.04|4678.42|4678.42|0
1649663270000|2022-04-11 07:47:50|4678.87|4678.87|4678.87|4678.87|4678.87|4678.87|4678.87|4678.87|0
1649663280000|2022-04-11 07:48:00|4679.13|4679.13|4680.73|4680.73|4680.73|4680.73|4679.13|4679.13|0
1649663290000|2022-04-11 07:48:10|4681.18|4681.18|4679.75|4679.75|4681.18|4681.18|4679.75|4679.75|0
1649663310000|2022-04-11 07:48:30|4679.84|4679.84|4679.51|4679.51|4679.84|4679.84|4679.51|4679.51|0
1649663320000|2022-04-11 07:48:40|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|0
1649663330000|2022-04-11 07:48:50|4678.05|4678.05|4678.02|4678.02|4678.38|4678.38|4678.02|4678.02|0
1649663340000|2022-04-11 07:49:00|4677.69|4677.69|4678.14|4678.14|4678.14|4678.14|4677.69|4677.69|0
1649663390000|2022-04-11 07:49:50|4677.52|4677.52|4677.52|4677.52|4677.52|4677.52|4677.52|4677.52|0
1649663400000|2022-04-11 07:50:00|4678.19|4678.19|4678.42|4678.42|4678.42|4678.42|4678.19|4678.19|0
1649663410000|2022-04-11 07:50:10|4677.28|4677.28|4677.72|4677.72|4677.72|4677.72|4677.28|4677.28|0
1649663420000|2022-04-11 07:50:20|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1649663430000|2022-04-11 07:50:30|4677.81|4677.81|4677.81|4677.81|4677.81|4677.81|4677.81|4677.81|0
1649663440000|2022-04-11 07:50:40|4677.14|4677.14|4675.94|4675.94|4677.14|4677.14|4675.94|4675.94|0
1649663450000|2022-04-11 07:50:50|4675.58|4675.58|4676.2|4676.2|4676.2|4676.2|4675.58|4675.58|0
1649663460000|2022-04-11 07:51:00|4677.63|4677.63|4677.13|4677.13|4678.07|4678.07|4677.13|4677.13|0
1649663470000|2022-04-11 07:51:10|4676.6|4676.6|4677.94|4677.94|4677.94|4677.94|4676.6|4676.6|0
1649663490000|2022-04-11 07:51:30|4677.27|4677.27|4677.27|4677.27|4677.27|4677.27|4677.27|4677.27|0
1649663510000|2022-04-11 07:51:50|4677.13|4677.13|4675.12|4675.12|4677.13|4677.13|4675.12|4675.12|0
1649663520000|2022-04-11 07:52:00|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1649663530000|2022-04-11 07:52:10|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|0
1649663550000|2022-04-11 07:52:30|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|0
1649663560000|2022-04-11 07:52:40|4672.29|4672.29|4670.3|4670.3|4672.29|4672.29|4670.3|4670.3|0
1649663570000|2022-04-11 07:52:50|4669.63|4669.63|4670.97|4670.97|4670.97|4670.97|4669.63|4669.63|0
1649663580000|2022-04-11 07:53:00|4671.64|4671.64|4671.47|4671.47|4671.64|4671.64|4671.47|4671.47|0
1649663590000|2022-04-11 07:53:10|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|0
1649663610000|2022-04-11 07:53:30|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|0
1649663620000|2022-04-11 07:53:40|4671.03|4671.03|4669.51|4669.51|4671.11|4671.11|4669.42|4669.42|0
1649663630000|2022-04-11 07:53:50|4669.75|4669.75|4669.75|4669.75|4669.75|4669.75|4669.75|4669.75|0
1649663640000|2022-04-11 07:54:00|4669.83|4669.83|4668.49|4668.49|4669.83|4669.83|4668.49|4668.49|0
1649663650000|2022-04-11 07:54:10|4668.14|4668.14|4668.49|4668.49|4668.49|4668.49|4668.14|4668.14|0
1649663660000|2022-04-11 07:54:20|4669.83|4669.83|4670.45|4670.45|4670.89|4670.89|4669.83|4669.83|0
1649663670000|2022-04-11 07:54:30|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|0
1649663680000|2022-04-11 07:54:40|4669.62|4669.62|4670.15|4670.15|4670.15|4670.15|4669.53|4669.53|0
1649663690000|2022-04-11 07:54:50|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|0
1649663700000|2022-04-11 07:55:00|4669.9|4669.9|4669.37|4669.37|4669.9|4669.9|4669.23|4669.23|0
1649663710000|2022-04-11 07:55:10|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|0
1649663720000|2022-04-11 07:55:20|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1649663730000|2022-04-11 07:55:30|4669.03|4669.03|4669.03|4669.03|4669.38|4669.38|4669.03|4669.03|0
1649663740000|2022-04-11 07:55:40|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|0
1649663750000|2022-04-11 07:55:50|4669.44|4669.44|4669.2|4669.2|4669.44|4669.44|4669.2|4669.2|0
1649663760000|2022-04-11 07:56:00|4668.85|4668.85|4668.67|4668.67|4668.85|4668.85|4668.67|4668.67|0
1649663770000|2022-04-11 07:56:10|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|0
1649663780000|2022-04-11 07:56:20|4668.9|4668.9|4668.73|4668.73|4668.9|4668.9|4668.23|4668.23|0
1649663790000|2022-04-11 07:56:30|4669.08|4669.08|4668.97|4668.97|4669.08|4669.08|4668.97|4668.97|0
1649663810000|2022-04-11 07:56:50|4669.64|4669.64|4669.15|4669.15|4669.64|4669.64|4668.97|4668.97|0
1649663820000|2022-04-11 07:57:00|4671.16|4671.16|4671.69|4671.69|4671.69|4671.69|4671.16|4671.16|0
1649663830000|2022-04-11 07:57:10|4671.51|4671.51|4671.35|4671.35|4671.51|4671.51|4671.35|4671.35|0
1649663840000|2022-04-11 07:57:20|4674.7|4674.7|4674.43|4674.43|4674.7|4674.7|4674.43|4674.43|0
1649663850000|2022-04-11 07:57:30|4675.1|4675.1|4675.1|4675.1|4675.1|4675.1|4675.1|4675.1|0
1649663860000|2022-04-11 07:57:40|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|0
1649663880000|2022-04-11 07:58:00|4673.76|4673.76|4673.76|4673.76|4673.76|4673.76|4673.76|4673.76|0
1649663890000|2022-04-11 07:58:10|4672.26|4672.26|4672.3|4672.3|4672.3|4672.3|4671.59|4671.59|0
1649663900000|2022-04-11 07:58:20|4672.13|4672.13|4671.57|4671.57|4672.13|4672.13|4671.57|4671.57|0
1649663910000|2022-04-11 07:58:30|4672.54|4672.54|4672.1|4672.1|4672.54|4672.54|4672.1|4672.1|0
1649663930000|2022-04-11 07:58:50|4672.36|4672.36|4671.92|4671.92|4672.36|4672.36|4671.92|4671.92|0
1649663940000|2022-04-11 07:59:00|4669.91|4669.91|4667.9|4667.9|4669.91|4669.91|4667.9|4667.9|0
1649663960000|2022-04-11 07:59:20|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|0
1649663970000|2022-04-11 07:59:30|4667.47|4667.47|4667.47|4667.47|4667.47|4667.47|4667.47|4667.47|0
1649663980000|2022-04-11 07:59:40|4668.81|4668.81|4668.48|4668.48|4669.07|4669.07|4668.48|4668.48|0
1649663990000|2022-04-11 07:59:50|4669.01|4669.01|4669.68|4669.68|4669.68|4669.68|4669.01|4669.01|0
1649664000000|2022-04-11 08:00:00|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1649664010000|2022-04-11 08:00:10|4668.55|4668.55|4668.76|4668.76|4668.76|4668.76|4668.55|4668.55|0
1649664020000|2022-04-11 08:00:20|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|0
1649664030000|2022-04-11 08:00:30|4669.97|4669.97|4669.45|4669.45|4669.97|4669.97|4669.45|4669.45|0
1649664050000|2022-04-11 08:00:50|4669.28|4669.28|4669.98|4669.98|4669.98|4669.98|4669.28|4669.28|0
1649664060000|2022-04-11 08:01:00|4670.65|4670.65|4671.32|4671.32|4671.94|4671.94|4670.65|4670.65|0
1649664070000|2022-04-11 08:01:10|4671.44|4671.44|4671.44|4671.44|4671.44|4671.44|4671.44|4671.44|0
1649664080000|2022-04-11 08:01:20|4671.35|4671.35|4671.09|4671.09|4671.35|4671.35|4671.09|4671.09|0
1649664090000|2022-04-11 08:01:30|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|0
1649664100000|2022-04-11 08:01:40|4671.35|4671.35|4670.91|4670.91|4671.35|4671.35|4670.91|4670.91|0
1649664110000|2022-04-11 08:01:50|4670.38|4670.38|4669.27|4669.27|4670.38|4670.38|4669.27|4669.27|0
1649664120000|2022-04-11 08:02:00|4669.63|4669.63|4670.07|4670.07|4670.07|4670.07|4669.63|4669.63|0
1649664140000|2022-04-11 08:02:20|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1649664150000|2022-04-11 08:02:30|4670.24|4670.24|4669.65|4669.65|4670.24|4670.24|4669.65|4669.65|0
1649664160000|2022-04-11 08:02:40|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1649664170000|2022-04-11 08:02:50|4671.48|4671.48|4673.75|4673.75|4673.75|4673.75|4671.48|4671.48|0
1649664180000|2022-04-11 08:03:00|4673.4|4673.4|4673.5|4673.5|4673.5|4673.5|4673.4|4673.4|0
1649664200000|2022-04-11 08:03:20|4673.65|4673.65|4673.47|4673.47|4673.65|4673.65|4673.47|4673.47|0
1649664210000|2022-04-11 08:03:30|4673.74|4673.74|4673.47|4673.47|4673.83|4673.83|4673.47|4673.47|0
1649664220000|2022-04-11 08:03:40|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|0
1649664240000|2022-04-11 08:04:00|4672.54|4672.54|4671.87|4671.87|4672.54|4672.54|4671.87|4671.87|0
1649664250000|2022-04-11 08:04:10|4671.25|4671.25|4671.25|4671.25|4671.25|4671.25|4671.25|4671.25|0
1649664260000|2022-04-11 08:04:20|4671.92|4671.92|4671.92|4671.92|4671.92|4671.92|4671.92|4671.92|0
1649664270000|2022-04-11 08:04:30|4673.93|4673.93|4673.84|4673.84|4674.28|4674.28|4673.84|4673.84|0
1649664280000|2022-04-11 08:04:40|4673.75|4673.75|4673.67|4673.67|4673.75|4673.75|4673.49|4673.49|0
1649664290000|2022-04-11 08:04:50|4673|4673|4672.24|4672.24|4673.11|4673.11|4672.24|4672.24|0
1649664300000|2022-04-11 08:05:00|4673.58|4673.58|4674.42|4674.42|4674.42|4674.42|4673.58|4673.58|0
1649664310000|2022-04-11 08:05:10|4674.07|4674.07|4673.78|4673.78|4674.07|4674.07|4673.54|4673.54|0
1649664320000|2022-04-11 08:05:20|4674.4|4674.4|4673.95|4673.95|4674.8|4674.8|4673.95|4673.95|0
1649664330000|2022-04-11 08:05:30|4674.22|4674.22|4675.07|4675.07|4675.07|4675.07|4674.22|4674.22|0
1649664340000|2022-04-11 08:05:40|4676|4676|4676.12|4676.12|4676.12|4676.12|4676|4676|0
1649664350000|2022-04-11 08:05:50|4676.91|4676.91|4676.91|4676.91|4676.91|4676.91|4676.91|4676.91|0
1649664360000|2022-04-11 08:06:00|4677.27|4677.27|4676.82|4676.82|4677.27|4677.27|4676.82|4676.82|0
1649664370000|2022-04-11 08:06:10|4676.94|4676.94|4676.82|4676.82|4676.94|4676.94|4676.82|4676.82|0
1649664380000|2022-04-11 08:06:20|4676.74|4676.74|4678.16|4678.16|4678.16|4678.16|4676.74|4676.74|0
1649664420000|2022-04-11 08:07:00|4678.87|4678.87|4680.44|4680.44|4680.88|4680.88|4678.87|4678.87|0
1649664430000|2022-04-11 08:07:10|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|0
1649664440000|2022-04-11 08:07:20|4679.66|4679.66|4680.8|4680.8|4680.8|4680.8|4679.66|4679.66|0
1649664460000|2022-04-11 08:07:40|4678.79|4678.79|4679.68|4679.68|4679.68|4679.68|4678.79|4678.79|0
1649664480000|2022-04-11 08:08:00|4679.53|4679.53|4679.53|4679.53|4679.53|4679.53|4679.27|4679.27|0
1649664490000|2022-04-11 08:08:10|4678.19|4678.19|4677.96|4677.96|4678.31|4678.31|4677.96|4677.96|0
1649664500000|2022-04-11 08:08:20|4677.69|4677.69|4677.51|4677.51|4677.69|4677.69|4677.51|4677.51|0
1649664510000|2022-04-11 08:08:30|4677.78|4677.78|4677.96|4677.96|4677.96|4677.96|4677.78|4677.78|0
1649664520000|2022-04-11 08:08:40|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|0
1649664530000|2022-04-11 08:08:50|4677.87|4677.87|4677.87|4677.87|4677.87|4677.87|4677.87|4677.87|0
1649664540000|2022-04-11 08:09:00|4678.04|4678.04|4678.13|4678.13|4678.13|4678.13|4678.04|4678.04|0
1649664550000|2022-04-11 08:09:10|4677.96|4677.96|4677.51|4677.51|4678.22|4678.22|4677.51|4677.51|0
1649664570000|2022-04-11 08:09:30|4677.41|4677.41|4677.3|4677.3|4677.41|4677.41|4677.3|4677.3|0
1649664580000|2022-04-11 08:09:40|4678.64|4678.64|4679.31|4679.31|4679.31|4679.31|4678.64|4678.64|0
1649664590000|2022-04-11 08:09:50|4677.97|4677.97|4677.97|4677.97|4678.06|4678.06|4677.97|4677.97|0
1649664600000|2022-04-11 08:10:00|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|0
1649664610000|2022-04-11 08:10:10|4679.13|4679.13|4679.4|4679.4|4679.4|4679.4|4679.13|4679.13|0
1649664620000|2022-04-11 08:10:20|4679.31|4679.31|4679.31|4679.31|4679.31|4679.31|4679.31|4679.31|0
1649664630000|2022-04-11 08:10:30|4678.89|4678.89|4678.63|4678.63|4678.89|4678.89|4678.63|4678.63|0
1649664640000|2022-04-11 08:10:40|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|0
1649664650000|2022-04-11 08:10:50|4678.45|4678.45|4678.28|4678.28|4678.45|4678.45|4678.28|4678.28|0
1649664680000|2022-04-11 08:11:20|4678.1|4678.1|4678.19|4678.19|4678.19|4678.19|4678.1|4678.1|0
1649664700000|2022-04-11 08:11:40|4677.92|4677.92|4677.92|4677.92|4677.92|4677.92|4677.92|4677.92|0
1649664710000|2022-04-11 08:11:50|4678.1|4678.1|4676.99|4676.99|4678.1|4678.1|4676.99|4676.99|0
1649664720000|2022-04-11 08:12:00|4676.78|4676.78|4677.23|4677.23|4677.23|4677.23|4676.56|4676.56|0
1649664730000|2022-04-11 08:12:10|4677.38|4677.38|4677.22|4677.22|4677.38|4677.38|4677.22|4677.22|0
1649664740000|2022-04-11 08:12:20|4676.78|4676.78|4677.45|4677.45|4677.45|4677.45|4676.78|4676.78|0
1649664770000|2022-04-11 08:12:50|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|0
1649664780000|2022-04-11 08:13:00|4676.33|4676.33|4676.33|4676.33|4676.33|4676.33|4676.33|4676.33|0
1649664820000|2022-04-11 08:13:40|4676.6|4676.6|4676.95|4676.95|4676.95|4676.95|4676.6|4676.6|0
1649664830000|2022-04-11 08:13:50|4676.78|4676.78|4676.11|4676.11|4676.78|4676.78|4676.11|4676.11|0
1649664850000|2022-04-11 08:14:10|4675.58|4675.58|4675.22|4675.22|4675.58|4675.58|4675.22|4675.22|0
1649664860000|2022-04-11 08:14:20|4675.89|4675.89|4676.33|4676.33|4676.33|4676.33|4675.89|4675.89|0
1649664870000|2022-04-11 08:14:30|4676.23|4676.23|4676.33|4676.33|4676.33|4676.33|4676.23|4676.23|0
1649664880000|2022-04-11 08:14:40|4676.44|4676.44|4676.44|4676.44|4676.44|4676.44|4676.44|4676.44|0
1649664890000|2022-04-11 08:14:50|4677.06|4677.06|4676.62|4676.62|4677.06|4677.06|4676.62|4676.62|0
1649664900000|2022-04-11 08:15:00|4675.95|4675.95|4675.95|4675.95|4675.95|4675.95|4675.95|4675.95|0
1649664920000|2022-04-11 08:15:20|4676.74|4676.74|4676.48|4676.48|4676.74|4676.74|4676.48|4676.48|0
1649664930000|2022-04-11 08:15:30|4676.74|4676.74|4676.74|4676.74|4676.74|4676.74|4676.74|4676.74|0
1649664970000|2022-04-11 08:16:10|4677.06|4677.06|4677.5|4677.5|4677.68|4677.68|4677.06|4677.06|0
1649664990000|2022-04-11 08:16:30|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|0
1649665020000|2022-04-11 08:17:00|4677|4677|4675.94|4675.94|4677|4677|4675.94|4675.94|0
1649665030000|2022-04-11 08:17:10|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|0
1649665040000|2022-04-11 08:17:20|4675.24|4675.24|4675.06|4675.06|4675.24|4675.24|4675.06|4675.06|0
1649665060000|2022-04-11 08:17:40|4674.44|4674.44|4674.18|4674.18|4674.44|4674.44|4674.18|4674.18|0
1649665070000|2022-04-11 08:17:50|4674.53|4674.53|4675.2|4675.2|4675.2|4675.2|4674.53|4674.53|0
1649665080000|2022-04-11 08:18:00|4675.11|4675.11|4674.9|4674.9|4675.11|4675.11|4674.55|4674.55|0
1649665090000|2022-04-11 08:18:10|4674.67|4674.67|4674.67|4674.67|4674.67|4674.67|4674.67|4674.67|0
1649665100000|2022-04-11 08:18:20|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|0
1649665110000|2022-04-11 08:18:30|4674.73|4674.73|4674.87|4674.87|4674.87|4674.87|4674.61|4674.61|0
1649665120000|2022-04-11 08:18:40|4675.54|4675.54|4674.87|4674.87|4675.54|4675.54|4674.87|4674.87|0
1649665130000|2022-04-11 08:18:50|4675.54|4675.54|4675.54|4675.54|4675.54|4675.54|4675.54|4675.54|0
1649665150000|2022-04-11 08:19:10|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|0
1649665160000|2022-04-11 08:19:20|4676.09|4676.09|4679.21|4679.21|4679.21|4679.21|4676.09|4676.09|0
1649665170000|2022-04-11 08:19:30|4679.47|4679.47|4679.47|4679.47|4679.47|4679.47|4679.47|4679.47|0
1649665180000|2022-04-11 08:19:40|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|0
1649665190000|2022-04-11 08:19:50|4678.48|4678.48|4677.86|4677.86|4678.48|4678.48|4677.86|4677.86|0
1649665200000|2022-04-11 08:20:00|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|0
1649665210000|2022-04-11 08:20:10|4677.24|4677.24|4677.24|4677.24|4677.24|4677.24|4677.24|4677.24|0
1649665220000|2022-04-11 08:20:20|4677.13|4677.13|4677.13|4677.13|4677.13|4677.13|4677.13|4677.13|0
1649665230000|2022-04-11 08:20:30|4677.4|4677.4|4678.74|4678.74|4678.74|4678.74|4677.4|4677.4|0
1649665240000|2022-04-11 08:20:40|4678.65|4678.65|4678.91|4678.91|4678.91|4678.91|4678.65|4678.65|0
1649665250000|2022-04-11 08:20:50|4679.18|4679.18|4679.18|4679.18|4679.18|4679.18|4679.18|4679.18|0
1649665260000|2022-04-11 08:21:00|4679.53|4679.53|4679.53|4679.53|4679.53|4679.53|4679.53|4679.53|0
1649665270000|2022-04-11 08:21:10|4680.15|4680.15|4678.81|4678.81|4680.15|4680.15|4678.81|4678.81|0
1649665280000|2022-04-11 08:21:20|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|0
1649665300000|2022-04-11 08:21:40|4679.08|4679.08|4679.08|4679.08|4679.08|4679.08|4679.08|4679.08|0
1649665310000|2022-04-11 08:21:50|4677.07|4677.07|4676.52|4676.52|4677.07|4677.07|4676.4|4676.4|0
1649665320000|2022-04-11 08:22:00|4675.46|4675.46|4676.46|4676.46|4676.46|4676.46|4675.46|4675.46|0
1649665330000|2022-04-11 08:22:10|4676.64|4676.64|4677.16|4677.16|4678.01|4678.01|4676.64|4676.64|0
1649665340000|2022-04-11 08:22:20|4676.64|4676.64|4676.64|4676.64|4676.64|4676.64|4676.64|4676.64|0
1649665350000|2022-04-11 08:22:30|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|0
1649665370000|2022-04-11 08:22:50|4675.12|4675.12|4675.12|4675.12|4675.12|4675.12|4675.12|4675.12|0
1649665380000|2022-04-11 08:23:00|4676.46|4676.46|4677.25|4677.25|4677.25|4677.25|4676.46|4676.46|0
1649665410000|2022-04-11 08:23:30|4677.37|4677.37|4677.01|4677.01|4677.37|4677.37|4677.01|4677.01|0
1649665420000|2022-04-11 08:23:40|4676.86|4676.86|4678.87|4678.87|4678.87|4678.87|4676.86|4676.86|0
1649665440000|2022-04-11 08:24:00|4679.85|4679.85|4679.85|4679.85|4679.85|4679.85|4679.85|4679.85|0
1649665450000|2022-04-11 08:24:10|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|0
1649665480000|2022-04-11 08:24:40|4679.76|4679.76|4681.36|4681.36|4681.36|4681.36|4679.76|4679.76|0
1649665500000|2022-04-11 08:25:00|4679.93|4679.93|4679.49|4679.49|4679.93|4679.93|4679.49|4679.49|0
1649665510000|2022-04-11 08:25:10|4679.32|4679.32|4679.32|4679.32|4679.32|4679.32|4679.32|4679.32|0
1649665520000|2022-04-11 08:25:20|4679.23|4679.23|4679.23|4679.23|4679.23|4679.23|4679.23|4679.23|0
1649665530000|2022-04-11 08:25:30|4679.58|4679.58|4679.14|4679.14|4679.58|4679.58|4679.14|4679.14|0
1649665560000|2022-04-11 08:26:00|4678.93|4678.93|4678.93|4678.93|4678.93|4678.93|4678.93|4678.93|0
1649665590000|2022-04-11 08:26:30|4679.02|4679.02|4679.19|4679.19|4679.19|4679.19|4679.02|4679.02|0
1649665600000|2022-04-11 08:26:40|4678.52|4678.52|4678.52|4678.52|4678.52|4678.52|4678.52|4678.52|0
1649665620000|2022-04-11 08:27:00|4677.85|4677.85|4678.03|4678.03|4678.03|4678.03|4677.85|4677.85|0
1649665640000|2022-04-11 08:27:20|4677.5|4677.5|4677.5|4677.5|4677.5|4677.5|4677.5|4677.5|0
1649665650000|2022-04-11 08:27:30|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|0
1649665660000|2022-04-11 08:27:40|4677.32|4677.32|4677.32|4677.32|4677.32|4677.32|4677.32|4677.32|0
1649665670000|2022-04-11 08:27:50|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|0
1649665680000|2022-04-11 08:28:00|4673.47|4673.47|4673.47|4673.47|4673.47|4673.47|4673.47|4673.47|0
1649665700000|2022-04-11 08:28:20|4673.36|4673.36|4673.77|4673.77|4673.77|4673.77|4673.1|4673.1|0
1649665710000|2022-04-11 08:28:30|4673.06|4673.06|4673.41|4673.41|4673.41|4673.41|4673.06|4673.06|0
1649665730000|2022-04-11 08:28:50|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|0
1649665750000|2022-04-11 08:29:10|4673.59|4673.59|4671.58|4671.58|4673.59|4673.59|4671.58|4671.58|0
1649665760000|2022-04-11 08:29:20|4671.67|4671.67|4672.02|4672.02|4672.02|4672.02|4671.67|4671.67|0
1649665780000|2022-04-11 08:29:40|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|0
1649665790000|2022-04-11 08:29:50|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|0
1649665800000|2022-04-11 08:30:00|4671.59|4671.59|4672.53|4672.53|4672.53|4672.53|4671.59|4671.59|0
1649665810000|2022-04-11 08:30:10|4672.41|4672.41|4672.29|4672.29|4672.41|4672.41|4672.29|4672.29|0
1649665820000|2022-04-11 08:30:20|4672.64|4672.64|4672.91|4672.91|4672.91|4672.91|4672.64|4672.64|0
1649665830000|2022-04-11 08:30:30|4673|4673|4673|4673|4673|4673|4673|4673|0
1649665850000|2022-04-11 08:30:50|4674.34|4674.34|4674.16|4674.16|4674.34|4674.34|4674.16|4674.16|0
1649665860000|2022-04-11 08:31:00|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|0
1649665870000|2022-04-11 08:31:10|4674.75|4674.75|4676.09|4676.09|4676.09|4676.09|4674.75|4674.75|0
1649665880000|2022-04-11 08:31:20|4676.36|4676.36|4676.36|4676.36|4676.36|4676.36|4676.36|4676.36|0
1649665900000|2022-04-11 08:31:40|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|0
1649665920000|2022-04-11 08:32:00|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|0
1649665930000|2022-04-11 08:32:10|4676.82|4676.82|4678.15|4678.15|4678.15|4678.15|4676.82|4676.82|0
1649665940000|2022-04-11 08:32:20|4676.82|4676.82|4676.11|4676.11|4676.82|4676.82|4676.11|4676.11|0
1649665960000|2022-04-11 08:32:40|4676.29|4676.29|4676.29|4676.29|4676.29|4676.29|4676.29|4676.29|0
1649665970000|2022-04-11 08:32:50|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|0
1649665980000|2022-04-11 08:33:00|4676.55|4676.55|4676.55|4676.55|4676.55|4676.55|4676.55|4676.55|0
1649665990000|2022-04-11 08:33:10|4676.82|4676.82|4676.15|4676.15|4676.82|4676.82|4676.15|4676.15|0
1649666000000|2022-04-11 08:33:20|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|0
1649666020000|2022-04-11 08:33:40|4675.11|4675.11|4679.22|4679.22|4679.22|4679.22|4675.11|4675.11|0
1649666030000|2022-04-11 08:33:50|4679.48|4679.48|4681.49|4681.49|4681.49|4681.49|4679.48|4679.48|0
1649666050000|2022-04-11 08:34:10|4681.67|4681.67|4681.76|4681.76|4681.76|4681.76|4681.67|4681.67|0
1649666060000|2022-04-11 08:34:20|4681.58|4681.58|4677.88|4677.88|4681.58|4681.58|4677.88|4677.88|0
1649666070000|2022-04-11 08:34:30|4678.55|4678.55|4678.9|4678.9|4678.9|4678.9|4678.55|4678.55|0
1649666090000|2022-04-11 08:34:50|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|0
1649666100000|2022-04-11 08:35:00|4678.28|4678.28|4678.37|4678.37|4678.37|4678.37|4677.93|4677.93|0
1649666110000|2022-04-11 08:35:10|4678.55|4678.55|4678.72|4678.72|4678.72|4678.72|4678.55|4678.55|0
1649666120000|2022-04-11 08:35:20|4678.64|4678.64|4678.64|4678.64|4678.64|4678.64|4678.64|4678.64|0
1649666140000|2022-04-11 08:35:40|4678.21|4678.21|4678|4678|4678.21|4678.21|4678|4678|0
1649666150000|2022-04-11 08:35:50|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|0
1649666160000|2022-04-11 08:36:00|4677.91|4677.91|4677.91|4677.91|4677.91|4677.91|4677.91|4677.91|0
1649666170000|2022-04-11 08:36:10|4678.18|4678.18|4678.18|4678.18|4678.18|4678.18|4678.18|4678.18|0
1649666190000|2022-04-11 08:36:30|4678.85|4678.85|4678.58|4678.58|4678.85|4678.85|4678.58|4678.58|0
1649666200000|2022-04-11 08:36:40|4678.67|4678.67|4678.76|4678.76|4678.76|4678.76|4678.67|4678.67|0
1649666210000|2022-04-11 08:36:50|4679.02|4679.02|4679.02|4679.02|4679.02|4679.02|4679.02|4679.02|0
1649666230000|2022-04-11 08:37:10|4677.68|4677.68|4676.34|4676.34|4677.68|4677.68|4676.34|4676.34|0
1649666240000|2022-04-11 08:37:20|4676.61|4676.61|4676.63|4676.63|4676.75|4676.75|4675.78|4675.78|0
1649666250000|2022-04-11 08:37:30|4676.86|4676.86|4676.98|4676.98|4676.98|4676.98|4676.86|4676.86|0
1649666280000|2022-04-11 08:38:00|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|0
1649666290000|2022-04-11 08:38:10|4678.01|4678.01|4678.01|4678.01|4678.01|4678.01|4678.01|4678.01|0
1649666300000|2022-04-11 08:38:20|4678.12|4678.12|4678.39|4678.39|4678.39|4678.39|4678.12|4678.12|0
1649666310000|2022-04-11 08:38:30|4678.27|4678.27|4678.27|4678.27|4678.27|4678.27|4678.27|4678.27|0
1649666330000|2022-04-11 08:38:50|4676.93|4676.93|4676.26|4676.26|4676.93|4676.93|4676.26|4676.26|0
1649666340000|2022-04-11 08:39:00|4676.97|4676.97|4676.97|4676.97|4677.64|4677.64|4676.97|4676.97|0
1649666360000|2022-04-11 08:39:20|4676.61|4676.61|4676.7|4676.7|4676.7|4676.7|4676.61|4676.61|0
1649666380000|2022-04-11 08:39:40|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|0
1649666420000|2022-04-11 08:40:20|4675.52|4675.52|4677.79|4677.79|4677.79|4677.79|4675.52|4675.52|0
1649666430000|2022-04-11 08:40:30|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|0
1649666460000|2022-04-11 08:41:00|4676.68|4676.68|4676.68|4676.68|4676.68|4676.68|4676.68|4676.68|0
1649666470000|2022-04-11 08:41:10|4676.01|4676.01|4675.8|4675.8|4676.01|4676.01|4675.8|4675.8|0
1649666480000|2022-04-11 08:41:20|4675.13|4675.13|4675.21|4675.21|4675.21|4675.21|4675.13|4675.13|0
1649666490000|2022-04-11 08:41:30|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|0
1649666500000|2022-04-11 08:41:40|4675.47|4675.47|4675.47|4675.47|4675.47|4675.47|4675.47|4675.47|0
1649666520000|2022-04-11 08:42:00|4675.36|4675.36|4675.36|4675.36|4675.36|4675.36|4675.36|4675.36|0
1649666540000|2022-04-11 08:42:20|4675.63|4675.63|4677.64|4677.64|4677.64|4677.64|4675.63|4675.63|0
1649666550000|2022-04-11 08:42:30|4677.04|4677.04|4677.28|4677.28|4677.28|4677.28|4677.04|4677.04|0
1649666560000|2022-04-11 08:42:40|4677.4|4677.4|4677.4|4677.4|4677.4|4677.4|4677.4|4677.4|0
1649666570000|2022-04-11 08:42:50|4676.73|4676.73|4676.85|4676.85|4676.97|4676.97|4676.73|4676.73|0
1649666580000|2022-04-11 08:43:00|4676.58|4676.58|4676.85|4676.85|4676.85|4676.85|4676.58|4676.58|0
1649666590000|2022-04-11 08:43:10|4677|4677|4677|4677|4677|4677|4677|4677|0
1649666620000|2022-04-11 08:43:40|4677.26|4677.26|4677.26|4677.26|4677.26|4677.26|4677.26|4677.26|0
1649666640000|2022-04-11 08:44:00|4676.82|4676.82|4676.82|4676.82|4676.82|4676.82|4676.82|4676.82|0
1649666650000|2022-04-11 08:44:10|4677.14|4677.14|4677.6|4677.6|4677.6|4677.6|4677.14|4677.14|0
1649666660000|2022-04-11 08:44:20|4677.77|4677.77|4677.77|4677.77|4677.77|4677.77|4677.77|4677.77|0
1649666670000|2022-04-11 08:44:30|4678.04|4678.04|4677.95|4677.95|4678.04|4678.04|4677.86|4677.86|0
1649666680000|2022-04-11 08:44:40|4678.62|4678.62|4677.28|4677.28|4678.62|4678.62|4677.28|4677.28|0
1649666690000|2022-04-11 08:44:50|4679.29|4679.29|4679.47|4679.47|4679.47|4679.47|4679.29|4679.29|0
1649666730000|2022-04-11 08:45:30|4679.38|4679.38|4679.38|4679.38|4679.38|4679.38|4679.38|4679.38|0
1649666740000|2022-04-11 08:45:40|4678.71|4678.71|4678.8|4678.8|4678.8|4678.8|4678.71|4678.71|0
1649666770000|2022-04-11 08:46:10|4678.13|4678.13|4678.13|4678.13|4678.13|4678.13|4678.13|4678.13|0
1649666810000|2022-04-11 08:46:50|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|0
1649666820000|2022-04-11 08:47:00|4678.97|4678.97|4678.13|4678.13|4678.97|4678.97|4678.13|4678.13|0
1649666830000|2022-04-11 08:47:10|4676.12|4676.12|4675.45|4675.45|4676.12|4676.12|4675.45|4675.45|0
1649666840000|2022-04-11 08:47:20|4674.42|4674.42|4674.25|4674.25|4674.42|4674.42|4674.25|4674.25|0
1649666850000|2022-04-11 08:47:30|4674.46|4674.46|4675.54|4675.54|4675.54|4675.54|4674.46|4674.46|0
1649666860000|2022-04-11 08:47:40|4676.21|4676.21|4676.21|4676.21|4676.21|4676.21|4676.21|4676.21|0
1649666870000|2022-04-11 08:47:50|4676.38|4676.38|4676.38|4676.38|4676.38|4676.38|4676.38|4676.38|0
1649666880000|2022-04-11 08:48:00|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|0
1649666890000|2022-04-11 08:48:10|4677.32|4677.32|4677.32|4677.32|4677.32|4677.32|4677.32|4677.32|0
1649666900000|2022-04-11 08:48:20|4677.91|4677.91|4678.26|4678.26|4678.26|4678.26|4677.91|4677.91|0
1649666910000|2022-04-11 08:48:30|4678.58|4678.58|4677.24|4677.24|4678.58|4678.58|4677.24|4677.24|0
1649666920000|2022-04-11 08:48:40|4677.42|4677.42|4677.42|4677.42|4677.42|4677.42|4677.42|4677.42|0
1649666930000|2022-04-11 08:48:50|4677.24|4677.24|4676.77|4676.77|4677.39|4677.39|4676.77|4676.77|0
1649666940000|2022-04-11 08:49:00|4676.47|4676.47|4677.52|4677.52|4677.96|4677.96|4676.47|4676.47|0
1649666950000|2022-04-11 08:49:10|4676.85|4676.85|4678.48|4678.48|4678.48|4678.48|4676.85|4676.85|0
1649666960000|2022-04-11 08:49:20|4678.66|4678.66|4678.6|4678.6|4678.95|4678.95|4678.6|4678.6|0
1649666990000|2022-04-11 08:49:50|4678.51|4678.51|4678.42|4678.42|4678.51|4678.51|4678.42|4678.42|0
1649667010000|2022-04-11 08:50:10|4678.6|4678.6|4680.43|4680.43|4680.43|4680.43|4678.42|4678.42|0
1649667020000|2022-04-11 08:50:20|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|0
1649667050000|2022-04-11 08:50:50|4680.68|4680.68|4682.92|4682.92|4682.92|4682.92|4680.68|4680.68|0
1649667060000|2022-04-11 08:51:00|4683.09|4683.09|4683.02|4683.02|4683.18|4683.18|4683.02|4683.02|0
1649667080000|2022-04-11 08:51:20|4681.68|4681.68|4681.68|4681.68|4681.68|4681.68|4681.68|4681.68|0
1649667090000|2022-04-11 08:51:30|4681.01|4681.01|4683.02|4683.02|4683.02|4683.02|4681.01|4681.01|0
1649667100000|2022-04-11 08:51:40|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|0
1649667110000|2022-04-11 08:51:50|4683.9|4683.9|4683.99|4683.99|4683.99|4683.99|4683.9|4683.9|0
1649667120000|2022-04-11 08:52:00|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|0
1649667150000|2022-04-11 08:52:30|4684.16|4684.16|4684.16|4684.16|4684.16|4684.16|4684.16|4684.16|0
1649667160000|2022-04-11 08:52:40|4684.61|4684.61|4686.58|4686.58|4686.72|4686.72|4684.61|4684.61|0
1649667170000|2022-04-11 08:52:50|4686.31|4686.31|4687.3|4687.3|4687.3|4687.3|4686.31|4686.31|0
1649667180000|2022-04-11 08:53:00|4687.15|4687.15|4687.51|4687.51|4687.51|4687.51|4687.15|4687.15|0
1649667190000|2022-04-11 08:53:10|4687.39|4687.39|4687.68|4687.68|4687.68|4687.68|4687.39|4687.39|0
1649667210000|2022-04-11 08:53:30|4687.77|4687.77|4687.21|4687.21|4687.77|4687.77|4687.21|4687.21|0
1649667220000|2022-04-11 08:53:40|4687.88|4687.88|4688.05|4688.05|4688.05|4688.05|4686.54|4686.54|0
1649667250000|2022-04-11 08:54:10|4684.7|4684.7|4685.15|4685.15|4685.15|4685.15|4684.7|4684.7|0
1649667260000|2022-04-11 08:54:20|4687.83|4687.83|4687.47|4687.47|4687.83|4687.83|4687.47|4687.47|0
1649667300000|2022-04-11 08:55:00|4688.14|4688.14|4688.5|4688.5|4688.5|4688.5|4688.14|4688.14|0
1649667310000|2022-04-11 08:55:10|4688.41|4688.41|4689.08|4689.08|4689.08|4689.08|4688.41|4688.41|0
1649667320000|2022-04-11 08:55:20|4688.41|4688.41|4688.41|4688.41|4688.41|4688.41|4688.41|4688.41|0
1649667340000|2022-04-11 08:55:40|4688.58|4688.58|4688.58|4688.58|4688.58|4688.58|4688.58|4688.58|0
1649667350000|2022-04-11 08:55:50|4688.85|4688.85|4688.67|4688.67|4688.85|4688.85|4688.58|4688.58|0
1649667380000|2022-04-11 08:56:20|4688.46|4688.46|4688.46|4688.46|4688.46|4688.46|4688.46|4688.46|0
1649667390000|2022-04-11 08:56:30|4687.79|4687.79|4688.32|4688.32|4688.32|4688.32|4687.79|4687.79|0
1649667400000|2022-04-11 08:56:40|4688.41|4688.41|4688.41|4688.41|4688.41|4688.41|4688.41|4688.41|0
1649667410000|2022-04-11 08:56:50|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|0
1649667440000|2022-04-11 08:57:20|4688.14|4688.14|4690.01|4690.01|4690.01|4690.01|4688.14|4688.14|0
1649667450000|2022-04-11 08:57:30|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|0
1649667460000|2022-04-11 08:57:40|4689.48|4689.48|4688.55|4688.55|4689.48|4689.48|4688.55|4688.55|0
1649667480000|2022-04-11 08:58:00|4688.81|4688.81|4689.26|4689.26|4689.26|4689.26|4688.81|4688.81|0
1649667490000|2022-04-11 08:58:10|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|0
1649667500000|2022-04-11 08:58:20|4690.42|4690.42|4690.24|4690.24|4690.42|4690.42|4690.24|4690.24|0
1649667540000|2022-04-11 08:59:00|4690.33|4690.33|4690.24|4690.24|4690.33|4690.33|4690.24|4690.24|0
1649667560000|2022-04-11 08:59:20|4690.42|4690.42|4690.52|4690.52|4690.52|4690.52|4690.42|4690.42|0
1649667570000|2022-04-11 08:59:30|4690.61|4690.61|4690.61|4690.61|4690.61|4690.61|4690.61|4690.61|0
1649667600000|2022-04-11 09:00:00|4691.23|4691.23|4691.99|4691.99|4691.99|4691.99|4691.23|4691.23|0
1649667640000|2022-04-11 09:00:40|4692.43|4692.43|4692.34|4692.34|4692.43|4692.43|4692.34|4692.34|0
1649667650000|2022-04-11 09:00:50|4692.52|4692.52|4692.52|4692.52|4692.52|4692.52|4692.52|4692.52|0
1649667670000|2022-04-11 09:01:10|4692.2|4692.2|4691.74|4691.74|4692.2|4692.2|4691.74|4691.74|0
1649667680000|2022-04-11 09:01:20|4691.07|4691.07|4691.85|4691.85|4691.85|4691.85|4691.07|4691.07|0
1649667690000|2022-04-11 09:01:30|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|0
1649667740000|2022-04-11 09:02:20|4691.85|4691.85|4691.23|4691.23|4691.85|4691.85|4691.23|4691.23|0
1649667750000|2022-04-11 09:02:30|4691.76|4691.76|4691.9|4691.9|4692.08|4692.08|4691.58|4691.58|0
1649667760000|2022-04-11 09:02:40|4691.55|4691.55|4691.37|4691.37|4691.55|4691.55|4691.37|4691.37|0
1649667770000|2022-04-11 09:02:50|4691.9|4691.9|4691.32|4691.32|4691.9|4691.9|4691.32|4691.32|0
1649667790000|2022-04-11 09:03:10|4691.85|4691.85|4691.68|4691.68|4691.85|4691.85|4691.68|4691.68|0
1649667810000|2022-04-11 09:03:30|4691.83|4691.83|4691.81|4691.81|4691.83|4691.83|4691.59|4691.59|0
1649667820000|2022-04-11 09:03:40|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|0
1649667830000|2022-04-11 09:03:50|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|0
1649667840000|2022-04-11 09:04:00|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|0
1649667850000|2022-04-11 09:04:10|4691.45|4691.45|4691.62|4691.62|4692.29|4692.29|4691.45|4691.45|0
1649667860000|2022-04-11 09:04:20|4690.95|4690.95|4691.44|4691.44|4691.44|4691.44|4690.77|4690.77|0
1649667870000|2022-04-11 09:04:30|4691.35|4691.35|4692.02|4692.02|4692.02|4692.02|4691.35|4691.35|0
1649667880000|2022-04-11 09:04:40|4691.93|4691.93|4691.93|4691.93|4691.93|4691.93|4691.93|4691.93|0
1649667890000|2022-04-11 09:04:50|4692.02|4692.02|4691.76|4691.76|4692.11|4692.11|4691.76|4691.76|0
1649667920000|2022-04-11 09:05:20|4692.23|4692.23|4692.35|4692.35|4692.35|4692.35|4692.23|4692.23|0
1649667930000|2022-04-11 09:05:30|4692|4692|4692.19|4692.19|4692.66|4692.66|4692|4692|0
1649667950000|2022-04-11 09:05:50|4692.31|4692.31|4692.4|4692.4|4692.4|4692.4|4692.31|4692.31|0
1649667960000|2022-04-11 09:06:00|4692.22|4692.22|4692.34|4692.34|4692.34|4692.34|4692.22|4692.22|0
1649667980000|2022-04-11 09:06:20|4692.43|4692.43|4692.43|4692.43|4692.43|4692.43|4692.43|4692.43|0
1649667990000|2022-04-11 09:06:30|4693.77|4693.77|4693.22|4693.22|4693.89|4693.89|4693.22|4693.22|0
1649668000000|2022-04-11 09:06:40|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|0
1649668010000|2022-04-11 09:06:50|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|0
1649668020000|2022-04-11 09:07:00|4692.38|4692.38|4692.12|4692.12|4692.38|4692.38|4692.12|4692.12|0
1649668050000|2022-04-11 09:07:30|4692.21|4692.21|4692.21|4692.21|4692.21|4692.21|4692.21|4692.21|0
1649668070000|2022-04-11 09:07:50|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|0
1649668090000|2022-04-11 09:08:10|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|0
1649668100000|2022-04-11 09:08:20|4691.27|4691.27|4691.45|4691.45|4691.45|4691.45|4691.27|4691.27|0
1649668120000|2022-04-11 09:08:40|4691.27|4691.27|4691.27|4691.27|4691.27|4691.27|4691.27|4691.27|0
1649668130000|2022-04-11 09:08:50|4691.36|4691.36|4691.54|4691.54|4691.54|4691.54|4691.36|4691.36|0
1649668140000|2022-04-11 09:09:00|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|0
1649668170000|2022-04-11 09:09:30|4692.38|4692.38|4694.39|4694.39|4694.39|4694.39|4692.38|4692.38|0
1649668190000|2022-04-11 09:09:50|4695.01|4695.01|4694.57|4694.57|4695.01|4695.01|4694.57|4694.57|0
1649668200000|2022-04-11 09:10:00|4694.45|4694.45|4694.45|4694.45|4694.45|4694.45|4694.45|4694.45|0
1649668210000|2022-04-11 09:10:10|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|0
1649668220000|2022-04-11 09:10:20|4692.84|4692.84|4692.84|4692.84|4692.84|4692.84|4692.84|4692.84|0
1649668230000|2022-04-11 09:10:30|4693.2|4693.2|4692.7|4692.7|4693.37|4693.37|4692.7|4692.7|0
1649668260000|2022-04-11 09:11:00|4693|4693|4693|4693|4693|4693|4693|4693|0
1649668270000|2022-04-11 09:11:10|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|0
1649668280000|2022-04-11 09:11:20|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|0
1649668290000|2022-04-11 09:11:30|4691.44|4691.44|4691.44|4691.44|4691.44|4691.44|4691.44|4691.44|0
1649668340000|2022-04-11 09:12:20|4691.28|4691.28|4692.62|4692.62|4692.62|4692.62|4691.28|4691.28|0
1649668350000|2022-04-11 09:12:30|4693.29|4693.29|4693.11|4693.11|4693.29|4693.29|4693.11|4693.11|0
1649668380000|2022-04-11 09:13:00|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|0
1649668390000|2022-04-11 09:13:10|4692.74|4692.74|4692.84|4692.84|4692.84|4692.84|4692.74|4692.74|0
1649668430000|2022-04-11 09:13:50|4692.4|4692.4|4692.4|4692.4|4692.4|4692.4|4692.05|4692.05|0
1649668460000|2022-04-11 09:14:20|4692.49|4692.49|4691.82|4691.82|4692.49|4692.49|4691.82|4691.82|0
1649668470000|2022-04-11 09:14:30|4691.49|4691.49|4691.67|4691.67|4691.84|4691.84|4691.49|4691.49|0
1649668480000|2022-04-11 09:14:40|4691.58|4691.58|4691.49|4691.49|4691.58|4691.58|4691.49|4691.49|0
1649668490000|2022-04-11 09:14:50|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|0
1649668500000|2022-04-11 09:15:00|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|0
1649668510000|2022-04-11 09:15:10|4691.58|4691.58|4691.76|4691.76|4691.76|4691.76|4691.58|4691.58|0
1649668570000|2022-04-11 09:16:10|4691.67|4691.67|4691.84|4691.84|4691.84|4691.84|4691.67|4691.67|0
1649668620000|2022-04-11 09:17:00|4692.32|4692.32|4692.32|4692.32|4692.32|4692.32|4692.32|4692.32|0
1649668630000|2022-04-11 09:17:10|4691.65|4691.65|4691.65|4691.65|4691.65|4691.65|4691.65|4691.65|0
1649668640000|2022-04-11 09:17:20|4690.98|4690.98|4690.71|4690.71|4690.98|4690.98|4690.71|4690.71|0
1649668650000|2022-04-11 09:17:30|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|0
1649668660000|2022-04-11 09:17:40|4690.54|4690.54|4689.83|4689.83|4690.54|4690.54|4689.83|4689.83|0
1649668680000|2022-04-11 09:18:00|4690.27|4690.27|4690.27|4690.27|4690.27|4690.27|4690.27|4690.27|0
1649668710000|2022-04-11 09:18:30|4691.21|4691.21|4693.22|4693.22|4693.22|4693.22|4691.21|4691.21|0
1649668720000|2022-04-11 09:18:40|4693.13|4693.13|4693.13|4693.13|4693.13|4693.13|4693.13|4693.13|0
1649668770000|2022-04-11 09:19:30|4693.48|4693.48|4693.74|4693.74|4693.74|4693.74|4693.48|4693.48|0
1649668790000|2022-04-11 09:19:50|4694.27|4694.27|4694.27|4694.27|4694.45|4694.45|4694.27|4694.27|0
1649668800000|2022-04-11 09:20:00|4694.01|4694.01|4694.17|4694.17|4694.17|4694.17|4694.01|4694.01|0
1649668830000|2022-04-11 09:20:30|4694.44|4694.44|4694.44|4694.44|4694.44|4694.44|4694.44|4694.44|0
1649668850000|2022-04-11 09:20:50|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|0
1649668860000|2022-04-11 09:21:00|4693.1|4693.1|4692.66|4692.66|4693.1|4693.1|4692.66|4692.66|0
1649668870000|2022-04-11 09:21:10|4691.32|4691.32|4691.15|4691.15|4691.32|4691.32|4691.15|4691.15|0
1649668880000|2022-04-11 09:21:20|4691.51|4691.51|4693.52|4693.52|4693.52|4693.52|4691.51|4691.51|0
1649668910000|2022-04-11 09:21:50|4693.28|4693.28|4693.28|4693.28|4693.28|4693.28|4693.28|4693.28|0
1649668950000|2022-04-11 09:22:30|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|0
1649668980000|2022-04-11 09:23:00|4694.62|4694.62|4694.62|4694.62|4694.62|4694.62|4694.62|4694.62|0
1649669010000|2022-04-11 09:23:30|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|0
1649669020000|2022-04-11 09:23:40|4695.06|4695.06|4695.06|4695.06|4695.06|4695.06|4695.06|4695.06|0
1649669030000|2022-04-11 09:23:50|4695.15|4695.15|4695.15|4695.15|4695.15|4695.15|4695.15|4695.15|0
1649669040000|2022-04-11 09:24:00|4695.06|4695.06|4695.06|4695.06|4695.06|4695.06|4695.06|4695.06|0
1649669080000|2022-04-11 09:24:40|4694.39|4694.39|4694.39|4694.39|4694.39|4694.39|4694.39|4694.39|0
1649669090000|2022-04-11 09:24:50|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|0
1649669100000|2022-04-11 09:25:00|4695.33|4695.33|4695.33|4695.33|4695.33|4695.33|4695.33|4695.33|0
1649669110000|2022-04-11 09:25:10|4695.5|4695.5|4695.42|4695.42|4695.5|4695.5|4695.42|4695.42|0
1649669120000|2022-04-11 09:25:20|4696.76|4696.76|4696.65|4696.65|4696.76|4696.76|4696.65|4696.65|0
1649669130000|2022-04-11 09:25:30|4697|4697|4697.27|4697.27|4697.44|4697.44|4696.65|4696.65|0
1649669150000|2022-04-11 09:25:50|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|0
1649669160000|2022-04-11 09:26:00|4698.54|4698.54|4698.47|4698.47|4698.72|4698.72|4698.47|4698.47|0
1649669200000|2022-04-11 09:26:40|4698.91|4698.91|4698.91|4698.91|4698.91|4698.91|4698.91|4698.91|0
1649669210000|2022-04-11 09:26:50|4698.82|4698.82|4698.91|4698.91|4698.91|4698.91|4698.82|4698.82|0
1649669220000|2022-04-11 09:27:00|4699.03|4699.03|4699.03|4699.03|4699.03|4699.03|4699.03|4699.03|0
1649669230000|2022-04-11 09:27:10|4699.29|4699.29|4699.29|4699.29|4699.29|4699.29|4699.29|4699.29|0
1649669250000|2022-04-11 09:27:30|4699.65|4699.65|4699.65|4699.65|4699.65|4699.65|4699.65|4699.65|0
1649669280000|2022-04-11 09:28:00|4699.76|4699.76|4700.7|4700.7|4700.7|4700.7|4699.76|4699.76|0
1649669300000|2022-04-11 09:28:20|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|0
1649669310000|2022-04-11 09:28:30|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|0
1649669320000|2022-04-11 09:28:40|4700.94|4700.94|4701.2|4701.2|4701.29|4701.29|4700.94|4700.94|0
1649669330000|2022-04-11 09:28:50|4701.5|4701.5|4701.5|4701.5|4701.5|4701.5|4701.5|4701.5|0
1649669340000|2022-04-11 09:29:00|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|0
1649669380000|2022-04-11 09:29:40|4703.19|4703.19|4702.51|4702.51|4703.19|4703.19|4702.51|4702.51|0
1649669390000|2022-04-11 09:29:50|4702.41|4702.41|4702.27|4702.27|4702.62|4702.62|4702.27|4702.27|0
1649669400000|2022-04-11 09:30:00|4701.33|4701.33|4701.77|4701.77|4701.77|4701.77|4701.33|4701.33|0
1649669410000|2022-04-11 09:30:10|4701.45|4701.45|4701.08|4701.08|4701.45|4701.45|4701.08|4701.08|0
1649669420000|2022-04-11 09:30:20|4701.4|4701.4|4701.49|4701.49|4701.49|4701.49|4701.4|4701.4|0
1649669430000|2022-04-11 09:30:30|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|0
1649669440000|2022-04-11 09:30:40|4701.38|4701.38|4701.38|4701.38|4701.38|4701.38|4701.38|4701.38|0
1649669460000|2022-04-11 09:31:00|4701.27|4701.27|4701.2|4701.2|4701.49|4701.49|4701.2|4701.2|0
1649669470000|2022-04-11 09:31:10|4700.99|4700.99|4701.1|4701.1|4701.1|4701.1|4700.99|4700.99|0
1649669500000|2022-04-11 09:31:40|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|0
1649669510000|2022-04-11 09:31:50|4701.31|4701.31|4699.97|4699.97|4701.31|4701.31|4699.97|4699.97|0
1649669520000|2022-04-11 09:32:00|4699.71|4699.71|4700.4|4700.4|4700.4|4700.4|4699.71|4699.71|0
1649669530000|2022-04-11 09:32:10|4702.41|4702.41|4704.53|4704.53|4705.09|4705.09|4702.41|4702.41|0
1649669550000|2022-04-11 09:32:30|4705.02|4705.02|4704.85|4704.85|4705.02|4705.02|4704.85|4704.85|0
1649669570000|2022-04-11 09:32:50|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|0
1649669590000|2022-04-11 09:33:10|4705.36|4705.36|4705.47|4705.47|4705.47|4705.47|4705.36|4705.36|0
1649669600000|2022-04-11 09:33:20|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|0
1649669620000|2022-04-11 09:33:40|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|0
1649669630000|2022-04-11 09:33:50|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|0
1649669640000|2022-04-11 09:34:00|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|0
1649669660000|2022-04-11 09:34:20|4706.58|4706.58|4706.58|4706.58|4706.58|4706.58|4706.58|4706.58|0
1649669670000|2022-04-11 09:34:30|4706.75|4706.75|4706.75|4706.75|4706.75|4706.75|4706.75|4706.75|0
1649669710000|2022-04-11 09:35:10|4706.14|4706.14|4709.17|4709.17|4709.17|4709.17|4706.14|4706.14|0
1649669720000|2022-04-11 09:35:20|4709.84|4709.84|4709.89|4709.89|4710.1|4710.1|4709.84|4709.84|0
1649669730000|2022-04-11 09:35:30|4710.24|4710.24|4709.07|4709.07|4710.41|4710.41|4709.07|4709.07|0
1649669750000|2022-04-11 09:35:50|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|0
1649669760000|2022-04-11 09:36:00|4708.56|4708.56|4706.71|4706.71|4708.56|4708.56|4706.71|4706.71|0
1649669770000|2022-04-11 09:36:10|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|0
1649669780000|2022-04-11 09:36:20|4705.93|4705.93|4705.7|4705.7|4707.04|4707.04|4705.7|4705.7|0
1649669790000|2022-04-11 09:36:30|4705.52|4705.52|4707.94|4707.94|4707.94|4707.94|4705.52|4705.52|0
1649669800000|2022-04-11 09:36:40|4707.59|4707.59|4707.76|4707.76|4707.87|4707.87|4707.59|4707.59|0
1649669810000|2022-04-11 09:36:50|4707.66|4707.66|4707.66|4707.66|4707.87|4707.87|4707.55|4707.55|0
1649669820000|2022-04-11 09:37:00|4707.97|4707.97|4708.92|4708.92|4709.69|4709.69|4707.97|4707.97|0
1649669840000|2022-04-11 09:37:20|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|0
1649669850000|2022-04-11 09:37:30|4708.99|4708.99|4709.43|4709.43|4709.52|4709.52|4708.99|4708.99|0
1649669860000|2022-04-11 09:37:40|4709.32|4709.32|4709.15|4709.15|4709.32|4709.32|4709.15|4709.15|0
1649669880000|2022-04-11 09:38:00|4709.46|4709.46|4708.99|4708.99|4709.46|4709.46|4708.99|4708.99|0
1649669890000|2022-04-11 09:38:10|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|0
1649669900000|2022-04-11 09:38:20|4708.21|4708.21|4710.39|4710.39|4710.39|4710.39|4708.21|4708.21|0
1649669910000|2022-04-11 09:38:30|4710.49|4710.49|4710.28|4710.28|4710.49|4710.49|4709.61|4709.61|0
1649669920000|2022-04-11 09:38:40|4710.49|4710.49|4710.74|4710.74|4710.95|4710.95|4710.49|4710.49|0
1649669930000|2022-04-11 09:38:50|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|0
1649669940000|2022-04-11 09:39:00|4710.07|4710.07|4709.93|4709.93|4710.07|4710.07|4709.72|4709.72|0
1649669960000|2022-04-11 09:39:20|4710.6|4710.6|4710.72|4710.72|4710.72|4710.72|4710.6|4710.6|0
1649669980000|2022-04-11 09:39:40|4710.89|4710.89|4710.89|4710.89|4710.89|4710.89|4710.89|4710.89|0
1649669990000|2022-04-11 09:39:50|4711.21|4711.21|4711.21|4711.21|4711.21|4711.21|4711.21|4711.21|0
1649670000000|2022-04-11 09:40:00|4711.33|4711.33|4711.21|4711.21|4711.33|4711.33|4711.21|4711.21|0
1649670020000|2022-04-11 09:40:20|4711.88|4711.88|4711.73|4711.73|4711.88|4711.88|4711.73|4711.73|0
1649670030000|2022-04-11 09:40:30|4711.85|4711.85|4711.38|4711.38|4711.85|4711.85|4711.38|4711.38|0
1649670050000|2022-04-11 09:40:50|4710.94|4710.94|4710.27|4710.27|4710.94|4710.94|4710.27|4710.27|0
1649670060000|2022-04-11 09:41:00|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|0
1649670070000|2022-04-11 09:41:10|4710.27|4710.27|4710.3|4710.3|4710.39|4710.39|4710.21|4710.21|0
1649670080000|2022-04-11 09:41:20|4710.39|4710.39|4710.39|4710.39|4710.39|4710.39|4710.39|4710.39|0
1649670090000|2022-04-11 09:41:30|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|0
1649670110000|2022-04-11 09:41:50|4710.47|4710.47|4710.59|4710.59|4710.59|4710.59|4710.47|4710.47|0
1649670150000|2022-04-11 09:42:30|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|0
1649670160000|2022-04-11 09:42:40|4709.34|4709.34|4708.47|4708.47|4709.34|4709.34|4708.47|4708.47|0
1649670170000|2022-04-11 09:42:50|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|0
1649670180000|2022-04-11 09:43:00|4708.76|4708.76|4707.97|4707.97|4708.76|4708.76|4707.97|4707.97|0
1649670200000|2022-04-11 09:43:20|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|0
1649670230000|2022-04-11 09:43:50|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|0
1649670240000|2022-04-11 09:44:00|4705.83|4705.83|4705.83|4705.83|4705.83|4705.83|4705.83|4705.83|0
1649670250000|2022-04-11 09:44:10|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|0
1649670260000|2022-04-11 09:44:20|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|0
1649670310000|2022-04-11 09:45:10|4705.54|4705.54|4706.33|4706.33|4706.33|4706.33|4705.54|4705.54|0
1649670320000|2022-04-11 09:45:20|4706.56|4706.56|4706.56|4706.56|4706.56|4706.56|4706.56|4706.56|0
1649670330000|2022-04-11 09:45:30|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|0
1649670340000|2022-04-11 09:45:40|4706.41|4706.41|4706.15|4706.15|4706.41|4706.41|4706.15|4706.15|0
1649670400000|2022-04-11 09:46:40|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|0
1649670410000|2022-04-11 09:46:50|4706.64|4706.64|4710.47|4710.47|4711.36|4711.36|4706.64|4706.64|0
1649670420000|2022-04-11 09:47:00|4710.56|4710.56|4708.51|4708.51|4712.22|4712.22|4707.8|4707.8|0
1649670430000|2022-04-11 09:47:10|4708.24|4708.24|4706.81|4706.81|4708.48|4708.48|4706.54|4706.54|0
1649670440000|2022-04-11 09:47:20|4706.91|4706.91|4707.9|4707.9|4707.9|4707.9|4706.47|4706.47|0
1649670450000|2022-04-11 09:47:30|4708.57|4708.57|4708.57|4708.57|4708.57|4708.57|4708.57|4708.57|0
1649670460000|2022-04-11 09:47:40|4708.75|4708.75|4710.03|4710.03|4710.12|4710.12|4708.75|4708.75|0
1649670470000|2022-04-11 09:47:50|4709.59|4709.59|4710|4710|4710.26|4710.26|4709.59|4709.59|0
1649670480000|2022-04-11 09:48:00|4709.91|4709.91|4710.35|4710.35|4710.35|4710.35|4709.91|4709.91|0
1649670490000|2022-04-11 09:48:10|4709.01|4709.01|4709.01|4709.01|4709.01|4709.01|4709.01|4709.01|0
1649670510000|2022-04-11 09:48:30|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|0
1649670520000|2022-04-11 09:48:40|4707.6|4707.6|4707.6|4707.6|4707.6|4707.6|4707.6|4707.6|0
1649670530000|2022-04-11 09:48:50|4707.69|4707.69|4707.69|4707.69|4707.69|4707.69|4707.69|4707.69|0
1649670560000|2022-04-11 09:49:20|4708.36|4708.36|4708.71|4708.71|4708.71|4708.71|4708.36|4708.36|0
1649670570000|2022-04-11 09:49:30|4708.53|4708.53|4708.53|4708.53|4708.53|4708.53|4708.53|4708.53|0
1649670580000|2022-04-11 09:49:40|4707.86|4707.86|4707.86|4707.86|4707.86|4707.86|4707.86|4707.86|0
1649670590000|2022-04-11 09:49:50|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|0
1649670620000|2022-04-11 09:50:20|4707.22|4707.22|4707.73|4707.73|4707.73|4707.73|4707.11|4707.11|0
1649670640000|2022-04-11 09:50:40|4706.58|4706.58|4706.14|4706.14|4706.58|4706.58|4706.14|4706.14|0
1649670660000|2022-04-11 09:51:00|4705.9|4705.9|4705.9|4705.9|4705.9|4705.9|4705.9|4705.9|0
1649670670000|2022-04-11 09:51:10|4706.25|4706.25|4704.91|4704.91|4706.25|4706.25|4704.91|4704.91|0
1649670700000|2022-04-11 09:51:40|4705.58|4705.58|4704.82|4704.82|4705.58|4705.58|4704.82|4704.82|0
1649670720000|2022-04-11 09:52:00|4705.49|4705.49|4706.16|4706.16|4706.16|4706.16|4705.49|4705.49|0
1649670730000|2022-04-11 09:52:10|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|0
1649670740000|2022-04-11 09:52:20|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|0
1649670770000|2022-04-11 09:52:50|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|0
1649670820000|2022-04-11 09:53:40|4706.11|4706.11|4706.11|4706.11|4706.11|4706.11|4706.11|4706.11|0
1649670830000|2022-04-11 09:53:50|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|0
1649670840000|2022-04-11 09:54:00|4706.05|4706.05|4706.05|4706.05|4706.05|4706.05|4706.05|4706.05|0
1649670850000|2022-04-11 09:54:10|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|0
1649670870000|2022-04-11 09:54:30|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|0
1649670880000|2022-04-11 09:54:40|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|0
1649670890000|2022-04-11 09:54:50|4705.76|4705.76|4706.11|4706.11|4706.11|4706.11|4705.76|4705.76|0
1649670900000|2022-04-11 09:55:00|4707|4707|4707|4707|4707|4707|4707|4707|0
1649670910000|2022-04-11 09:55:10|4706.67|4706.67|4705.02|4705.02|4706.67|4706.67|4705.02|4705.02|0
1649670920000|2022-04-11 09:55:20|4705.12|4705.12|4704.91|4704.91|4705.12|4705.12|4704.91|4704.91|0
1649670930000|2022-04-11 09:55:30|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|0
1649670960000|2022-04-11 09:56:00|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|0
1649670990000|2022-04-11 09:56:30|4704.27|4704.27|4704.86|4704.86|4704.86|4704.86|4704.19|4704.19|0
1649671000000|2022-04-11 09:56:40|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|0
1649671030000|2022-04-11 09:57:10|4702.52|4702.52|4701.46|4701.46|4702.52|4702.52|4701.46|4701.46|0
1649671040000|2022-04-11 09:57:20|4701.34|4701.34|4701.34|4701.34|4701.34|4701.34|4701.34|4701.34|0
1649671050000|2022-04-11 09:57:30|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|0
1649671070000|2022-04-11 09:57:50|4702.24|4702.24|4703.67|4703.67|4703.67|4703.67|4702.24|4702.24|0
1649671080000|2022-04-11 09:58:00|4703.84|4703.84|4703.84|4703.84|4703.84|4703.84|4703.84|4703.84|0
1649671090000|2022-04-11 09:58:10|4704.51|4704.51|4704.51|4704.51|4704.51|4704.51|4704.51|4704.51|0
1649671100000|2022-04-11 09:58:20|4705.18|4705.18|4706.22|4706.22|4706.22|4706.22|4705.18|4705.18|0
1649671110000|2022-04-11 09:58:30|4706.11|4706.11|4705.9|4705.9|4706.11|4706.11|4705.9|4705.9|0
1649671120000|2022-04-11 09:58:40|4706.05|4706.05|4706.05|4706.05|4706.05|4706.05|4706.05|4706.05|0
1649671130000|2022-04-11 09:58:50|4706.26|4706.26|4706.93|4706.93|4706.93|4706.93|4706.26|4706.26|0
1649671140000|2022-04-11 09:59:00|4706.26|4706.26|4706.26|4706.26|4706.26|4706.26|4706.26|4706.26|0
1649671170000|2022-04-11 09:59:30|4706.93|4706.93|4706.93|4706.93|4706.93|4706.93|4706.93|4706.93|0
1649671180000|2022-04-11 09:59:40|4706.4|4706.4|4706.4|4706.4|4706.4|4706.4|4706.4|4706.4|0
1649671200000|2022-04-11 10:00:00|4706.93|4706.93|4709.51|4709.51|4709.51|4709.51|4706.93|4706.93|0
1649671210000|2022-04-11 10:00:10|4710.65|4710.65|4709.85|4709.85|4710.65|4710.65|4709.85|4709.85|0
1649671220000|2022-04-11 10:00:20|4709.68|4709.68|4709.32|4709.32|4709.68|4709.68|4709.32|4709.32|0
1649671250000|2022-04-11 10:00:50|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|0
1649671260000|2022-04-11 10:01:00|4709.88|4709.88|4709.88|4709.88|4709.88|4709.88|4709.88|4709.88|0
1649671280000|2022-04-11 10:01:20|4709.97|4709.97|4709.71|4709.71|4709.97|4709.97|4709.71|4709.71|0
1649671300000|2022-04-11 10:01:40|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|0
1649671310000|2022-04-11 10:01:50|4711.49|4711.49|4712.16|4712.16|4712.16|4712.16|4711.49|4711.49|0
1649671330000|2022-04-11 10:02:10|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|0
1649671360000|2022-04-11 10:02:40|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|0
1649671390000|2022-04-11 10:03:10|4712.77|4712.77|4711.71|4711.71|4713.36|4713.36|4711.46|4711.46|0
1649671440000|2022-04-11 10:04:00|4712.38|4712.38|4712.47|4712.47|4712.56|4712.56|4712.38|4712.38|0
1649671450000|2022-04-11 10:04:10|4712.65|4712.65|4711.98|4711.98|4712.65|4712.65|4711.98|4711.98|0
1649671470000|2022-04-11 10:04:30|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|0
1649671490000|2022-04-11 10:04:50|4711.98|4711.98|4712.65|4712.65|4712.65|4712.65|4711.98|4711.98|0
1649671500000|2022-04-11 10:05:00|4713.32|4713.32|4713.58|4713.58|4713.58|4713.58|4713.32|4713.32|0
1649671510000|2022-04-11 10:05:10|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|0
1649671530000|2022-04-11 10:05:30|4712.73|4712.73|4713.44|4713.44|4713.44|4713.44|4712.73|4712.73|0
1649671550000|2022-04-11 10:05:50|4713.35|4713.35|4713.53|4713.53|4713.53|4713.53|4713.35|4713.35|0
1649671560000|2022-04-11 10:06:00|4713.35|4713.35|4713.26|4713.26|4713.35|4713.35|4713.26|4713.26|0
1649671570000|2022-04-11 10:06:10|4713.17|4713.17|4712.91|4712.91|4713.17|4713.17|4712.91|4712.91|0
1649671580000|2022-04-11 10:06:20|4713|4713|4713|4713|4713|4713|4713|4713|0
1649671600000|2022-04-11 10:06:40|4713.32|4713.32|4713.32|4713.32|4713.32|4713.32|4713.32|4713.32|0
1649671610000|2022-04-11 10:06:50|4713.79|4713.79|4713.91|4713.91|4713.91|4713.91|4713.79|4713.79|0
1649671620000|2022-04-11 10:07:00|4714.03|4714.03|4714|4714|4714.15|4714.15|4713.88|4713.88|0
1649671630000|2022-04-11 10:07:10|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|0
1649671660000|2022-04-11 10:07:40|4715.1|4715.1|4715.77|4715.77|4715.77|4715.77|4715.1|4715.1|0
1649671680000|2022-04-11 10:08:00|4717.78|4717.78|4717.1|4717.1|4717.78|4717.78|4717.1|4717.1|0
1649671710000|2022-04-11 10:08:30|4717.77|4717.77|4717.77|4717.77|4717.77|4717.77|4717.77|4717.77|0
1649671740000|2022-04-11 10:09:00|4717.42|4717.42|4717.24|4717.24|4717.42|4717.42|4717.24|4717.24|0
1649671760000|2022-04-11 10:09:20|4717.15|4717.15|4717.42|4717.42|4717.42|4717.42|4717.15|4717.15|0
1649671770000|2022-04-11 10:09:30|4717.5|4717.5|4718.53|4718.53|4718.53|4718.53|4717.5|4717.5|0
1649671780000|2022-04-11 10:09:40|4717.19|4717.19|4716.69|4716.69|4717.19|4717.19|4716.52|4716.52|0
1649671790000|2022-04-11 10:09:50|4717.14|4717.14|4716.87|4716.87|4717.14|4717.14|4716.87|4716.87|0
1649671810000|2022-04-11 10:10:10|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|0
1649671820000|2022-04-11 10:10:20|4717.4|4717.4|4716.53|4716.53|4717.55|4717.55|4716.53|4716.53|0
1649671830000|2022-04-11 10:10:30|4716.71|4716.71|4716.79|4716.79|4716.79|4716.79|4716.71|4716.71|0
1649671840000|2022-04-11 10:10:40|4716.53|4716.53|4715.19|4715.19|4716.53|4716.53|4715.19|4715.19|0
1649671880000|2022-04-11 10:11:20|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|0
1649671890000|2022-04-11 10:11:30|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.84|4714.84|0
1649671920000|2022-04-11 10:12:00|4714.75|4714.75|4714.75|4714.75|4714.75|4714.75|4714.75|4714.75|0
1649671940000|2022-04-11 10:12:20|4715.42|4715.42|4715.42|4715.42|4715.42|4715.42|4715.42|4715.42|0
1649671960000|2022-04-11 10:12:40|4716.04|4716.04|4716.04|4716.04|4716.04|4716.04|4716.04|4716.04|0
1649671970000|2022-04-11 10:12:50|4715.87|4715.87|4715.87|4715.87|4715.87|4715.87|4715.87|4715.87|0
1649671990000|2022-04-11 10:13:10|4715.2|4715.2|4715.87|4715.87|4715.87|4715.87|4715.2|4715.2|0
1649672050000|2022-04-11 10:14:10|4715.52|4715.52|4715.25|4715.25|4715.52|4715.52|4715.17|4715.17|0
1649672060000|2022-04-11 10:14:20|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|0
1649672070000|2022-04-11 10:14:30|4715|4715|4715|4715|4715|4715|4715|4715|0
1649672080000|2022-04-11 10:14:40|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|0
1649672110000|2022-04-11 10:15:10|4715.15|4715.15|4715.18|4715.18|4715.18|4715.18|4715.06|4715.06|0
1649672120000|2022-04-11 10:15:20|4714.79|4714.79|4713.92|4713.92|4714.79|4714.79|4713.92|4713.92|0
1649672130000|2022-04-11 10:15:30|4714.01|4714.01|4713.66|4713.66|4714.01|4714.01|4713.66|4713.66|0
1649672160000|2022-04-11 10:16:00|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|0
1649672170000|2022-04-11 10:16:10|4714.19|4714.19|4714.81|4714.81|4714.81|4714.81|4714.19|4714.19|0
1649672180000|2022-04-11 10:16:20|4714.54|4714.54|4714.37|4714.37|4714.54|4714.54|4714.37|4714.37|0
1649672190000|2022-04-11 10:16:30|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|0
1649672220000|2022-04-11 10:17:00|4713.61|4713.61|4713.61|4713.61|4713.61|4713.61|4713.61|4713.61|0
1649672230000|2022-04-11 10:17:10|4713.34|4713.34|4713.7|4713.7|4713.7|4713.7|4713.34|4713.34|0
1649672240000|2022-04-11 10:17:20|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|0
1649672260000|2022-04-11 10:17:40|4712.85|4712.85|4712.85|4712.85|4712.85|4712.85|4712.85|4712.85|0
1649672270000|2022-04-11 10:17:50|4713.11|4713.11|4713|4713|4713.11|4713.11|4713|4713|0
1649672290000|2022-04-11 10:18:10|4713.23|4713.23|4713.11|4713.11|4713.23|4713.23|4713.11|4713.11|0
1649672350000|2022-04-11 10:19:10|4713.38|4713.38|4713.62|4713.62|4713.62|4713.62|4713.38|4713.38|0
1649672380000|2022-04-11 10:19:40|4713.38|4713.38|4714.14|4714.14|4714.14|4714.14|4713.38|4713.38|0
1649672390000|2022-04-11 10:19:50|4713.98|4713.98|4714.28|4714.28|4714.28|4714.28|4713.98|4713.98|0
1649672400000|2022-04-11 10:20:00|4714.1|4714.1|4714.01|4714.01|4714.1|4714.1|4714.01|4714.01|0
1649672410000|2022-04-11 10:20:10|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|0
1649672420000|2022-04-11 10:20:20|4715.26|4715.26|4715.93|4715.93|4715.93|4715.93|4715.26|4715.26|0
1649672460000|2022-04-11 10:21:00|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|0
1649672470000|2022-04-11 10:21:10|4716.78|4716.78|4717.27|4717.27|4717.27|4717.27|4716.6|4716.6|0
1649672490000|2022-04-11 10:21:30|4716.6|4716.6|4715.58|4715.58|4716.6|4716.6|4715.58|4715.58|0
1649672520000|2022-04-11 10:22:00|4715.4|4715.4|4715.31|4715.31|4715.4|4715.4|4715.31|4715.31|0
1649672530000|2022-04-11 10:22:10|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|0
1649672540000|2022-04-11 10:22:20|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|0
1649672560000|2022-04-11 10:22:40|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|0
1649672570000|2022-04-11 10:22:50|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|0
1649672600000|2022-04-11 10:23:20|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|0
1649672610000|2022-04-11 10:23:30|4712.2|4712.2|4712.87|4712.87|4712.87|4712.87|4712.2|4712.2|0
1649672630000|2022-04-11 10:23:50|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|0
1649672670000|2022-04-11 10:24:30|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|0
1649672690000|2022-04-11 10:24:50|4713.17|4713.17|4713.17|4713.17|4713.17|4713.17|4713.17|4713.17|0
1649672710000|2022-04-11 10:25:10|4713.25|4713.25|4713.17|4713.17|4713.25|4713.25|4713.17|4713.17|0
1649672720000|2022-04-11 10:25:20|4713.43|4713.43|4713.7|4713.7|4713.7|4713.7|4713.43|4713.43|0
1649672750000|2022-04-11 10:25:50|4713.86|4713.86|4713.95|4713.95|4714.11|4714.11|4713.86|4713.86|0
1649672780000|2022-04-11 10:26:20|4714.13|4714.13|4714.78|4714.78|4714.78|4714.78|4714.13|4714.13|0
1649672790000|2022-04-11 10:26:30|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1649672810000|2022-04-11 10:26:50|4713.85|4713.85|4714.52|4714.52|4714.52|4714.52|4713.85|4713.85|0
1649672830000|2022-04-11 10:27:10|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|0
1649672850000|2022-04-11 10:27:30|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|0
1649672870000|2022-04-11 10:27:50|4715.08|4715.08|4716.09|4716.09|4716.09|4716.09|4714.75|4714.75|0
1649672880000|2022-04-11 10:28:00|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|0
1649672890000|2022-04-11 10:28:10|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|0
1649672900000|2022-04-11 10:28:20|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|0
1649672910000|2022-04-11 10:28:30|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|0
1649672920000|2022-04-11 10:28:40|4716.44|4716.44|4716.44|4716.44|4716.44|4716.44|4716.44|4716.44|0
1649672930000|2022-04-11 10:28:50|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|0
1649672940000|2022-04-11 10:29:00|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|0
1649672960000|2022-04-11 10:29:20|4717.21|4717.21|4717.21|4717.21|4717.44|4717.44|4717.21|4717.21|0
1649672970000|2022-04-11 10:29:30|4717.37|4717.37|4717.37|4717.37|4717.37|4717.37|4717.37|4717.37|0
1649672980000|2022-04-11 10:29:40|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|0
1649673000000|2022-04-11 10:30:00|4717.12|4717.12|4717.12|4717.12|4717.12|4717.12|4717.12|4717.12|0
1649673030000|2022-04-11 10:30:30|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|0
1649673050000|2022-04-11 10:30:50|4717.94|4717.94|4717.94|4717.94|4717.94|4717.94|4717.94|4717.94|0
1649673070000|2022-04-11 10:31:10|4718.02|4718.02|4717.94|4717.94|4718.02|4718.02|4717.94|4717.94|0
1649673080000|2022-04-11 10:31:20|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|4716.6|4716.6|0
1649673110000|2022-04-11 10:31:50|4717.44|4717.44|4717.53|4717.53|4717.53|4717.53|4717.44|4717.44|0
1649673140000|2022-04-11 10:32:20|4717.44|4717.44|4717.18|4717.18|4717.44|4717.44|4717.18|4717.18|0
1649673150000|2022-04-11 10:32:30|4718.52|4718.52|4719.1|4719.1|4719.86|4719.86|4718.52|4718.52|0
1649673160000|2022-04-11 10:32:40|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|0
1649673210000|2022-04-11 10:33:30|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|0
1649673220000|2022-04-11 10:33:40|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|0
1649673230000|2022-04-11 10:33:50|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|0
1649673240000|2022-04-11 10:34:00|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|0
1649673250000|2022-04-11 10:34:10|4715.89|4715.89|4715.89|4715.89|4715.89|4715.89|4715.89|4715.89|0
1649673260000|2022-04-11 10:34:20|4715.8|4715.8|4715.63|4715.63|4715.8|4715.8|4715.63|4715.63|0
1649673280000|2022-04-11 10:34:40|4714.83|4714.83|4714.83|4714.83|4714.83|4714.83|4714.83|4714.83|0
1649673290000|2022-04-11 10:34:50|4714.68|4714.68|4714.77|4714.77|4714.77|4714.77|4714.68|4714.68|0
1649673300000|2022-04-11 10:35:00|4716.11|4716.11|4715.8|4715.8|4716.38|4716.38|4715.71|4715.71|0
1649673320000|2022-04-11 10:35:20|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|0
1649673330000|2022-04-11 10:35:30|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|0
1649673340000|2022-04-11 10:35:40|4714.87|4714.87|4714.87|4714.87|4714.87|4714.87|4714.87|4714.87|0
1649673360000|2022-04-11 10:36:00|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1649673380000|2022-04-11 10:36:20|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|0
1649673390000|2022-04-11 10:36:30|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|0
1649673400000|2022-04-11 10:36:40|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|0
1649673440000|2022-04-11 10:37:20|4715.63|4715.63|4715.63|4715.63|4715.63|4715.63|4715.63|4715.63|0
1649673450000|2022-04-11 10:37:30|4715.37|4715.37|4715.46|4715.46|4715.46|4715.46|4715.37|4715.37|0
1649673460000|2022-04-11 10:37:40|4715.1|4715.1|4714.84|4714.84|4715.1|4715.1|4714.84|4714.84|0
1649673480000|2022-04-11 10:38:00|4715.1|4715.1|4715.1|4715.1|4715.1|4715.1|4715.1|4715.1|0
1649673490000|2022-04-11 10:38:10|4714.48|4714.48|4714.93|4714.93|4715.1|4715.1|4714.48|4714.48|0
1649673500000|2022-04-11 10:38:20|4714.75|4714.75|4714.69|4714.69|4714.75|4714.75|4714.4|4714.4|0
1649673510000|2022-04-11 10:38:30|4714.51|4714.51|4714.16|4714.16|4714.51|4714.51|4714.16|4714.16|0
1649673530000|2022-04-11 10:38:50|4713.98|4713.98|4713.93|4713.93|4714.1|4714.1|4713.9|4713.9|0
1649673540000|2022-04-11 10:39:00|4713.66|4713.66|4714.22|4714.22|4714.22|4714.22|4713.57|4713.57|0
1649673550000|2022-04-11 10:39:10|4713.87|4713.87|4714.05|4714.05|4714.22|4714.22|4713.87|4713.87|0
1649673560000|2022-04-11 10:39:20|4714.31|4714.31|4714.55|4714.55|4714.55|4714.55|4714.19|4714.19|0
1649673570000|2022-04-11 10:39:30|4714.63|4714.63|4714.46|4714.46|4714.63|4714.63|4714.46|4714.46|0
1649673590000|2022-04-11 10:39:50|4714.63|4714.63|4714.75|4714.75|4714.75|4714.75|4714.63|4714.63|0
1649673600000|2022-04-11 10:40:00|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|4714.93|4714.93|0
1649673610000|2022-04-11 10:40:10|4714.96|4714.96|4715.24|4715.24|4715.63|4715.63|4714.96|4714.96|0
1649673620000|2022-04-11 10:40:20|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|0
1649673630000|2022-04-11 10:40:30|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|0
1649673640000|2022-04-11 10:40:40|4715.56|4715.56|4715.56|4715.56|4715.56|4715.56|4715.56|4715.56|0
1649673680000|2022-04-11 10:41:20|4716.23|4716.23|4719.99|4719.99|4719.99|4719.99|4716.23|4716.23|0
1649673690000|2022-04-11 10:41:30|4719.63|4719.63|4720.3|4720.3|4720.3|4720.3|4719.63|4719.63|0
1649673720000|2022-04-11 10:42:00|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|0
1649673740000|2022-04-11 10:42:20|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|0
1649673750000|2022-04-11 10:42:30|4722.09|4722.09|4724.76|4724.76|4724.76|4724.76|4722.09|4722.09|0
1649673760000|2022-04-11 10:42:40|4725.43|4725.43|4723.92|4723.92|4725.43|4725.43|4723.92|4723.92|0
1649673790000|2022-04-11 10:43:10|4723.83|4723.83|4721.82|4721.82|4723.83|4723.83|4721.82|4721.82|0
1649673820000|2022-04-11 10:43:40|4721.47|4721.47|4721.29|4721.29|4721.47|4721.47|4721.29|4721.29|0
1649673830000|2022-04-11 10:43:50|4719.95|4719.95|4719.95|4719.95|4719.95|4719.95|4719.95|4719.95|0
1649673850000|2022-04-11 10:44:10|4719.86|4719.86|4719.77|4719.77|4719.86|4719.86|4719.77|4719.77|0
1649673860000|2022-04-11 10:44:20|4719.86|4719.86|4720.53|4720.53|4721.2|4721.2|4719.86|4719.86|0
1649673870000|2022-04-11 10:44:30|4720.36|4720.36|4720.36|4720.36|4720.36|4720.36|4720.36|4720.36|0
1649673890000|2022-04-11 10:44:50|4720.24|4720.24|4720.24|4720.24|4720.24|4720.24|4720.24|4720.24|0
1649673900000|2022-04-11 10:45:00|4719.57|4719.57|4719.48|4719.48|4719.57|4719.57|4719.48|4719.48|0
1649673920000|2022-04-11 10:45:20|4719.36|4719.36|4719.01|4719.01|4719.36|4719.36|4719.01|4719.01|0
1649673930000|2022-04-11 10:45:30|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|0
1649673950000|2022-04-11 10:45:50|4719.42|4719.42|4718.37|4718.37|4719.42|4719.42|4718.37|4718.37|0
1649673960000|2022-04-11 10:46:00|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|0
1649673980000|2022-04-11 10:46:20|4718.87|4718.87|4718.75|4718.75|4718.87|4718.87|4718.75|4718.75|0
1649674000000|2022-04-11 10:46:40|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|0
1649674010000|2022-04-11 10:46:50|4716.86|4716.86|4716.74|4716.74|4716.86|4716.86|4716.74|4716.74|0
1649674020000|2022-04-11 10:47:00|4716.65|4716.65|4716.73|4716.73|4716.73|4716.73|4716.57|4716.57|0
1649674030000|2022-04-11 10:47:10|4716.64|4716.64|4716.38|4716.38|4716.64|4716.64|4716.38|4716.38|0
1649674040000|2022-04-11 10:47:20|4716.55|4716.55|4716.55|4716.55|4716.55|4716.55|4716.55|4716.55|0
1649674050000|2022-04-11 10:47:30|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|0
1649674060000|2022-04-11 10:47:40|4714.14|4714.14|4712.13|4712.13|4714.14|4714.14|4712.13|4712.13|0
1649674070000|2022-04-11 10:47:50|4712.25|4712.25|4712.13|4712.13|4712.25|4712.25|4712.13|4712.13|0
1649674080000|2022-04-11 10:48:00|4712.4|4712.4|4712.05|4712.05|4712.48|4712.48|4712.05|4712.05|0
1649674090000|2022-04-11 10:48:10|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|0
1649674100000|2022-04-11 10:48:20|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|0
1649674110000|2022-04-11 10:48:30|4712.28|4712.28|4710.54|4710.54|4712.28|4712.28|4710.54|4710.54|0
1649674120000|2022-04-11 10:48:40|4709.87|4709.87|4710.35|4710.35|4710.35|4710.35|4709.87|4709.87|0
1649674130000|2022-04-11 10:48:50|4710.61|4710.61|4710.26|4710.26|4710.61|4710.61|4710.26|4710.26|0
1649674150000|2022-04-11 10:49:10|4710.09|4710.09|4709.56|4709.56|4710.09|4710.09|4709.56|4709.56|0
1649674160000|2022-04-11 10:49:20|4709.48|4709.48|4709.56|4709.56|4709.56|4709.56|4709.48|4709.48|0
1649674170000|2022-04-11 10:49:30|4708.89|4708.89|4707.79|4707.79|4708.89|4708.89|4707.79|4707.79|0
1649674180000|2022-04-11 10:49:40|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|0
1649674190000|2022-04-11 10:49:50|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|0
1649674210000|2022-04-11 10:50:10|4709.38|4709.38|4709.38|4709.38|4709.38|4709.38|4709.38|4709.38|0
1649674230000|2022-04-11 10:50:30|4709.87|4709.87|4710.05|4710.05|4710.05|4710.05|4709.87|4709.87|0
1649674250000|2022-04-11 10:50:50|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|0
1649674280000|2022-04-11 10:51:20|4710.05|4710.05|4711.39|4711.39|4711.39|4711.39|4710.05|4710.05|0
1649674320000|2022-04-11 10:52:00|4711.56|4711.56|4711.56|4711.56|4711.56|4711.56|4711.56|4711.56|0
1649674350000|2022-04-11 10:52:30|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|0
1649674380000|2022-04-11 10:53:00|4711.56|4711.56|4711.56|4711.56|4711.56|4711.56|4711.56|4711.56|0
1649674410000|2022-04-11 10:53:30|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|0
1649674420000|2022-04-11 10:53:40|4712.24|4712.24|4712.13|4712.13|4712.24|4712.24|4712.13|4712.13|0
1649674430000|2022-04-11 10:53:50|4711.95|4711.95|4711.6|4711.6|4711.95|4711.95|4711.6|4711.6|0
1649674440000|2022-04-11 10:54:00|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|0
1649674450000|2022-04-11 10:54:10|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|0
1649674460000|2022-04-11 10:54:20|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|0
1649674470000|2022-04-11 10:54:30|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|0
1649674490000|2022-04-11 10:54:50|4711.51|4711.51|4710.17|4710.17|4711.51|4711.51|4710.17|4710.17|0
1649674510000|2022-04-11 10:55:10|4710.26|4710.26|4710.26|4710.26|4710.26|4710.26|4710.26|4710.26|0
1649674530000|2022-04-11 10:55:30|4709.99|4709.99|4709.73|4709.73|4709.99|4709.99|4709.73|4709.73|0
1649674550000|2022-04-11 10:55:50|4709.81|4709.81|4709.64|4709.64|4709.81|4709.81|4709.64|4709.64|0
1649674560000|2022-04-11 10:56:00|4709.81|4709.81|4709.73|4709.73|4709.81|4709.81|4709.73|4709.73|0
1649674610000|2022-04-11 10:56:50|4709.2|4709.2|4709.46|4709.46|4709.46|4709.46|4709.2|4709.2|0
1649674620000|2022-04-11 10:57:00|4709.81|4709.81|4710.17|4710.17|4710.17|4710.17|4709.81|4709.81|0
1649674630000|2022-04-11 10:57:10|4714.19|4714.19|4713.06|4713.06|4714.19|4714.19|4712.85|4712.85|0
1649674670000|2022-04-11 10:57:50|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|0
1649674690000|2022-04-11 10:58:10|4712.29|4712.29|4712.29|4712.29|4712.29|4712.29|4712.2|4712.2|0
1649674700000|2022-04-11 10:58:20|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|0
1649674720000|2022-04-11 10:58:40|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|0
1649674730000|2022-04-11 10:58:50|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|0
1649674750000|2022-04-11 10:59:10|4714.26|4714.26|4713.59|4713.59|4714.26|4714.26|4713.59|4713.59|0
1649674760000|2022-04-11 10:59:20|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|0
1649674770000|2022-04-11 10:59:30|4714.06|4714.06|4713.89|4713.89|4714.06|4714.06|4713.89|4713.89|0
1649674780000|2022-04-11 10:59:40|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|0
1649674800000|2022-04-11 11:00:00|4713.89|4713.89|4714.65|4714.65|4714.65|4714.65|4713.89|4713.89|0
1649674810000|2022-04-11 11:00:10|4714.73|4714.73|4714.73|4714.73|4714.73|4714.73|4714.73|4714.73|0
1649674830000|2022-04-11 11:00:30|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|0
1649674900000|2022-04-11 11:01:40|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|0
1649674940000|2022-04-11 11:02:20|4713.76|4713.76|4713.51|4713.51|4713.76|4713.76|4713.51|4713.51|0
1649674950000|2022-04-11 11:02:30|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|0
1649674960000|2022-04-11 11:02:40|4715.03|4715.03|4715.34|4715.34|4715.34|4715.34|4715.03|4715.03|0
1649674980000|2022-04-11 11:03:00|4715.43|4715.43|4715.27|4715.27|4715.43|4715.43|4715.27|4715.27|0
1649674990000|2022-04-11 11:03:10|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|0
1649675000000|2022-04-11 11:03:20|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|0
1649675010000|2022-04-11 11:03:30|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|0
1649675020000|2022-04-11 11:03:40|4715|4715|4715.36|4715.36|4715.36|4715.36|4715|4715|0
1649675030000|2022-04-11 11:03:50|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|0
1649675040000|2022-04-11 11:04:00|4714.92|4714.92|4715|4715|4715|4715|4714.92|4714.92|0
1649675050000|2022-04-11 11:04:10|4714.74|4714.74|4714.65|4714.65|4714.74|4714.74|4714.65|4714.65|0
1649675060000|2022-04-11 11:04:20|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|0
1649675070000|2022-04-11 11:04:30|4715.27|4715.27|4715.36|4715.36|4715.36|4715.36|4715.27|4715.27|0
1649675080000|2022-04-11 11:04:40|4715.62|4715.62|4715.45|4715.45|4715.8|4715.8|4715.45|4715.45|0
1649675090000|2022-04-11 11:04:50|4715.53|4715.53|4715.8|4715.8|4715.8|4715.8|4715.53|4715.53|0
1649675110000|2022-04-11 11:05:10|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|0
1649675120000|2022-04-11 11:05:20|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|0
1649675150000|2022-04-11 11:05:50|4716.12|4716.12|4716.12|4716.12|4716.12|4716.12|4716.12|4716.12|0
1649675180000|2022-04-11 11:06:20|4716.29|4716.29|4716.56|4716.56|4716.56|4716.56|4716.29|4716.29|0
1649675190000|2022-04-11 11:06:30|4716.29|4716.29|4718.3|4718.3|4718.3|4718.3|4716.29|4716.29|0
1649675240000|2022-04-11 11:07:20|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|0
1649675260000|2022-04-11 11:07:40|4718.01|4718.01|4717.89|4717.89|4718.01|4718.01|4717.89|4717.89|0
1649675280000|2022-04-11 11:08:00|4717.71|4717.71|4717.45|4717.45|4717.71|4717.71|4717.45|4717.45|0
1649675310000|2022-04-11 11:08:30|4717.27|4717.27|4717.97|4717.97|4718.06|4718.06|4717.27|4717.27|0
1649675380000|2022-04-11 11:09:40|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|0
1649675400000|2022-04-11 11:10:00|4717.04|4717.04|4716.45|4716.45|4717.04|4717.04|4716.37|4716.37|0
1649675410000|2022-04-11 11:10:10|4716.72|4716.72|4716.45|4716.45|4716.72|4716.72|4716.45|4716.45|0
1649675430000|2022-04-11 11:10:30|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|0
1649675440000|2022-04-11 11:10:40|4716.42|4716.42|4717.76|4717.76|4717.76|4717.76|4716.42|4716.42|0
1649675460000|2022-04-11 11:11:00|4717.59|4717.59|4717.23|4717.23|4717.59|4717.59|4717.23|4717.23|0
1649675470000|2022-04-11 11:11:10|4717.41|4717.41|4717.2|4717.2|4717.41|4717.41|4717.02|4717.02|0
1649675520000|2022-04-11 11:12:00|4717.11|4717.11|4717.11|4717.11|4717.11|4717.11|4717.11|4717.11|0
1649675560000|2022-04-11 11:12:40|4716.44|4716.44|4716.44|4716.44|4716.44|4716.44|4716.44|4716.44|0
1649675570000|2022-04-11 11:12:50|4715.77|4715.77|4715.24|4715.24|4715.77|4715.77|4715.24|4715.24|0
1649675580000|2022-04-11 11:13:00|4715.77|4715.77|4715.95|4715.95|4715.95|4715.95|4715.77|4715.77|0
1649675610000|2022-04-11 11:13:30|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|0
1649675630000|2022-04-11 11:13:50|4715.93|4715.93|4715.93|4715.93|4715.93|4715.93|4715.93|4715.93|0
1649675640000|2022-04-11 11:14:00|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|0
1649675660000|2022-04-11 11:14:20|4715.81|4715.81|4715.59|4715.59|4715.81|4715.81|4715.59|4715.59|0
1649675670000|2022-04-11 11:14:30|4715.91|4715.91|4714.32|4714.32|4716.01|4716.01|4714.32|4714.32|0
1649675680000|2022-04-11 11:14:40|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|0
1649675690000|2022-04-11 11:14:50|4714.2|4714.2|4714.2|4714.2|4714.2|4714.2|4714.2|4714.2|0
1649675720000|2022-04-11 11:15:20|4713.41|4713.41|4713.24|4713.24|4713.41|4713.41|4713.06|4713.06|0
1649675740000|2022-04-11 11:15:40|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|0
1649675770000|2022-04-11 11:16:10|4713.21|4713.21|4713.09|4713.09|4713.21|4713.21|4713.09|4713.09|0
1649675810000|2022-04-11 11:16:50|4714.43|4714.43|4714.79|4714.79|4714.79|4714.79|4714.43|4714.43|0
1649675830000|2022-04-11 11:17:10|4715.46|4715.46|4715.16|4715.16|4715.46|4715.46|4714.75|4714.75|0
1649675840000|2022-04-11 11:17:20|4714.72|4714.72|4714.72|4714.72|4714.81|4714.81|4714.72|4714.72|0
1649675880000|2022-04-11 11:18:00|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|0
1649675890000|2022-04-11 11:18:10|4714.1|4714.1|4714.54|4714.54|4714.54|4714.54|4714.1|4714.1|0
1649675900000|2022-04-11 11:18:20|4714.28|4714.28|4713.54|4713.54|4714.28|4714.28|4713.54|4713.54|0
1649675910000|2022-04-11 11:18:30|4713.71|4713.71|4713.45|4713.45|4713.71|4713.71|4713.45|4713.45|0
1649675920000|2022-04-11 11:18:40|4713.63|4713.63|4713.89|4713.89|4713.89|4713.89|4713.63|4713.63|0
1649675930000|2022-04-11 11:18:50|4714.15|4714.15|4714.15|4714.15|4714.15|4714.15|4714.15|4714.15|0
1649675950000|2022-04-11 11:19:10|4714.33|4714.33|4715|4715|4715|4715|4714.33|4714.33|0
1649675960000|2022-04-11 11:19:20|4714.33|4714.33|4714.24|4714.24|4714.33|4714.33|4714.24|4714.24|0
1649675970000|2022-04-11 11:19:30|4714.46|4714.46|4714.69|4714.69|4714.69|4714.69|4714.46|4714.46|0
1649675980000|2022-04-11 11:19:40|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|0
1649675990000|2022-04-11 11:19:50|4715.8|4715.8|4715.8|4715.8|4715.8|4715.8|4715.8|4715.8|0
1649676000000|2022-04-11 11:20:00|4715.92|4715.92|4715.54|4715.54|4715.92|4715.92|4715.54|4715.54|0
1649676020000|2022-04-11 11:20:20|4715.63|4715.63|4715.71|4715.71|4715.71|4715.71|4715.63|4715.63|0
1649676030000|2022-04-11 11:20:30|4715.63|4715.63|4715.71|4715.71|4715.71|4715.71|4715.63|4715.63|0
1649676040000|2022-04-11 11:20:40|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|0
1649676050000|2022-04-11 11:20:50|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1649676060000|2022-04-11 11:21:00|4716.49|4716.49|4716.31|4716.31|4716.49|4716.49|4715.64|4715.64|0
1649676110000|2022-04-11 11:21:50|4716.04|4716.04|4714.35|4714.35|4716.04|4716.04|4714.35|4714.35|0
1649676120000|2022-04-11 11:22:00|4714.62|4714.62|4714.7|4714.7|4714.7|4714.7|4714.62|4714.62|0
1649676160000|2022-04-11 11:22:40|4715.37|4715.37|4714.7|4714.7|4715.37|4715.37|4714.7|4714.7|0
1649676190000|2022-04-11 11:23:10|4715.06|4715.06|4715.73|4715.73|4715.73|4715.73|4715.06|4715.06|0
1649676200000|2022-04-11 11:23:20|4715.56|4715.56|4715.21|4715.21|4715.56|4715.56|4715.21|4715.21|0
1649676210000|2022-04-11 11:23:30|4714.86|4714.86|4714.94|4714.94|4714.94|4714.94|4714.86|4714.86|0
1649676220000|2022-04-11 11:23:40|4715.12|4715.12|4715.12|4715.12|4715.12|4715.12|4715.12|4715.12|0
1649676290000|2022-04-11 11:24:50|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|0
1649676310000|2022-04-11 11:25:10|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|0
1649676340000|2022-04-11 11:25:40|4715.39|4715.39|4714.33|4714.33|4715.39|4715.39|4714.33|4714.33|0
1649676350000|2022-04-11 11:25:50|4714.16|4714.16|4714.67|4714.67|4714.67|4714.67|4714.16|4714.16|0
1649676360000|2022-04-11 11:26:00|4714.57|4714.57|4713.73|4713.73|4714.57|4714.57|4713.73|4713.73|0
1649676370000|2022-04-11 11:26:10|4714.18|4714.18|4714.18|4714.18|4714.18|4714.18|4714.18|4714.18|0
1649676380000|2022-04-11 11:26:20|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|0
1649676460000|2022-04-11 11:27:40|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|0
1649676500000|2022-04-11 11:28:20|4716.28|4716.28|4716.28|4716.28|4716.28|4716.28|4716.28|4716.28|0
1649676510000|2022-04-11 11:28:30|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|0
1649676520000|2022-04-11 11:28:40|4714.5|4714.5|4713.16|4713.16|4714.5|4714.5|4713.16|4713.16|0
1649676540000|2022-04-11 11:29:00|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|0
1649676560000|2022-04-11 11:29:20|4714.5|4714.5|4715.17|4715.17|4715.17|4715.17|4714.5|4714.5|0
1649676570000|2022-04-11 11:29:30|4715.35|4715.35|4716.02|4716.02|4716.02|4716.02|4715.35|4715.35|0
1649676600000|2022-04-11 11:30:00|4716.37|4716.37|4715.58|4715.58|4716.37|4716.37|4715.58|4715.58|0
1649676610000|2022-04-11 11:30:10|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|0
1649676630000|2022-04-11 11:30:30|4715.1|4715.1|4715.1|4715.1|4715.1|4715.1|4715.1|4715.1|0
1649676660000|2022-04-11 11:31:00|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|0
1649676670000|2022-04-11 11:31:10|4715.6|4715.6|4715.6|4715.6|4715.74|4715.74|4715.6|4715.6|0
1649676680000|2022-04-11 11:31:20|4715.74|4715.74|4715.6|4715.6|4715.74|4715.74|4715.6|4715.6|0
1649676690000|2022-04-11 11:31:30|4715.74|4715.74|4715.6|4715.6|4715.74|4715.74|4715.6|4715.6|0
1649676700000|2022-04-11 11:31:40|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|0
1649676710000|2022-04-11 11:31:50|4716.36|4716.36|4716.51|4716.51|4716.51|4716.51|4716.25|4716.25|0
1649676740000|2022-04-11 11:32:20|4716.37|4716.37|4716.51|4716.51|4716.51|4716.51|4716.22|4716.22|0
1649676750000|2022-04-11 11:32:30|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|0
1649676760000|2022-04-11 11:32:40|4716.51|4716.51|4716.51|4716.51|4716.51|4716.51|4716.51|4716.51|0
1649676780000|2022-04-11 11:33:00|4717.18|4717.18|4718.03|4718.03|4718.03|4718.03|4717.18|4717.18|0
1649676790000|2022-04-11 11:33:10|4718.21|4718.21|4718.44|4718.44|4718.44|4718.44|4718.09|4718.09|0
1649676860000|2022-04-11 11:34:20|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|0
1649676870000|2022-04-11 11:34:30|4718.53|4718.53|4718.53|4718.53|4718.53|4718.53|4718.53|4718.53|0
1649676900000|2022-04-11 11:35:00|4718.35|4718.35|4718.26|4718.26|4718.35|4718.35|4718.26|4718.26|0
1649676910000|2022-04-11 11:35:10|4718.62|4718.62|4718.53|4718.53|4718.62|4718.62|4718.53|4718.53|0
1649676920000|2022-04-11 11:35:20|4718.35|4718.35|4718.56|4718.56|4718.56|4718.56|4718.35|4718.35|0
1649676940000|2022-04-11 11:35:40|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|0
1649676950000|2022-04-11 11:35:50|4718.95|4718.95|4718.95|4718.95|4718.95|4718.95|4718.95|4718.95|0
1649677000000|2022-04-11 11:36:40|4718.6|4718.6|4718.34|4718.34|4718.6|4718.6|4718.34|4718.34|0
1649677060000|2022-04-11 11:37:40|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|0
1649677080000|2022-04-11 11:38:00|4718.25|4718.25|4718.51|4718.51|4718.51|4718.51|4718.25|4718.25|0
1649677090000|2022-04-11 11:38:10|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|0
1649677100000|2022-04-11 11:38:20|4717.17|4717.17|4716.96|4716.96|4717.84|4717.84|4716.96|4716.96|0
1649677110000|2022-04-11 11:38:30|4716.29|4716.29|4716.17|4716.17|4716.29|4716.29|4716.17|4716.17|0
1649677120000|2022-04-11 11:38:40|4716.84|4716.84|4716.84|4716.84|4716.84|4716.84|4716.84|4716.84|0
1649677130000|2022-04-11 11:38:50|4717.51|4717.51|4717.51|4717.51|4717.51|4717.51|4717.51|4717.51|0
1649677150000|2022-04-11 11:39:10|4718.18|4718.18|4718.18|4718.18|4718.18|4718.18|4718.18|4718.18|0
1649677160000|2022-04-11 11:39:20|4717.56|4717.56|4717.35|4717.35|4717.56|4717.56|4717.35|4717.35|0
1649677170000|2022-04-11 11:39:30|4717.7|4717.7|4717.7|4717.7|4717.7|4717.7|4717.7|4717.7|0
1649677200000|2022-04-11 11:40:00|4717.53|4717.53|4717.26|4717.26|4717.53|4717.53|4717.26|4717.26|0
1649677210000|2022-04-11 11:40:10|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|0
1649677220000|2022-04-11 11:40:20|4718.11|4718.11|4718.11|4718.11|4718.11|4718.11|4718.11|4718.11|0
1649677240000|2022-04-11 11:40:40|4718.78|4718.78|4718.34|4718.34|4718.78|4718.78|4718.34|4718.34|0
1649677250000|2022-04-11 11:40:50|4718.43|4718.43|4718.28|4718.28|4718.43|4718.43|4718.28|4718.28|0
1649677280000|2022-04-11 11:41:20|4718.4|4718.4|4718.4|4718.4|4718.4|4718.4|4718.4|4718.4|0
1649677290000|2022-04-11 11:41:30|4718.5|4718.5|4718.5|4718.5|4718.5|4718.5|4718.5|4718.5|0
1649677300000|2022-04-11 11:41:40|4716.49|4716.49|4715.82|4715.82|4716.49|4716.49|4715.82|4715.82|0
1649677310000|2022-04-11 11:41:50|4715.15|4715.15|4715.06|4715.06|4715.15|4715.15|4715.06|4715.06|0
1649677320000|2022-04-11 11:42:00|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|0
1649677330000|2022-04-11 11:42:10|4713.98|4713.98|4713.81|4713.81|4713.98|4713.98|4713.81|4713.81|0
1649677340000|2022-04-11 11:42:20|4713.97|4713.97|4713.87|4713.87|4714.13|4714.13|4713.87|4713.87|0
1649677350000|2022-04-11 11:42:30|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|0
1649677370000|2022-04-11 11:42:50|4712.42|4712.42|4713.09|4713.09|4713.09|4713.09|4712.42|4712.42|0
1649677390000|2022-04-11 11:43:10|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|0
1649677430000|2022-04-11 11:43:50|4712.58|4712.58|4713.25|4713.25|4713.25|4713.25|4712.58|4712.58|0
1649677460000|2022-04-11 11:44:20|4713.42|4713.42|4713.25|4713.25|4713.42|4713.42|4713.25|4713.25|0
1649677480000|2022-04-11 11:44:40|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|0
1649677500000|2022-04-11 11:45:00|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|0
1649677510000|2022-04-11 11:45:10|4713.9|4713.9|4713.9|4713.9|4713.9|4713.9|4713.9|4713.9|0
1649677540000|2022-04-11 11:45:40|4714.16|4714.16|4714.34|4714.34|4714.34|4714.34|4714.16|4714.16|0
1649677550000|2022-04-11 11:45:50|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1649677560000|2022-04-11 11:46:00|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|0
1649677570000|2022-04-11 11:46:10|4714.81|4714.81|4714.99|4714.99|4714.99|4714.99|4714.81|4714.81|0
1649677600000|2022-04-11 11:46:40|4715.34|4715.34|4714.98|4714.98|4715.34|4715.34|4714.98|4714.98|0
1649677610000|2022-04-11 11:46:50|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|0
1649677630000|2022-04-11 11:47:10|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|0
1649677650000|2022-04-11 11:47:30|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|0
1649677660000|2022-04-11 11:47:40|4716.83|4716.83|4718|4718|4718.17|4718.17|4716.83|4716.83|0
1649677670000|2022-04-11 11:47:50|4717.82|4717.82|4718|4718|4718|4718|4717.82|4717.82|0
1649677690000|2022-04-11 11:48:10|4718.42|4718.42|4718.53|4718.53|4718.53|4718.53|4718.42|4718.42|0
1649677740000|2022-04-11 11:49:00|4718.62|4718.62|4718.62|4718.62|4718.62|4718.62|4718.62|4718.62|0
1649677760000|2022-04-11 11:49:20|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|0
1649677780000|2022-04-11 11:49:40|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|0
1649677790000|2022-04-11 11:49:50|4717.76|4717.76|4716.42|4716.42|4717.76|4717.76|4716.42|4716.42|0
1649677820000|2022-04-11 11:50:20|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|0
1649677840000|2022-04-11 11:50:40|4716.19|4716.19|4715.85|4715.85|4716.19|4716.19|4715.85|4715.85|0
1649677860000|2022-04-11 11:51:00|4715.7|4715.7|4716.95|4716.95|4716.95|4716.95|4715.61|4715.61|0
1649677870000|2022-04-11 11:51:10|4717.22|4717.22|4717.22|4717.22|4717.22|4717.22|4717.22|4717.22|0
1649677900000|2022-04-11 11:51:40|4716.38|4716.38|4717.05|4717.05|4717.05|4717.05|4716.38|4716.38|0
1649677940000|2022-04-11 11:52:20|4715.71|4715.71|4712.36|4712.36|4715.71|4715.71|4712.36|4712.36|0
1649677950000|2022-04-11 11:52:30|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|0
1649678010000|2022-04-11 11:53:30|4712.5|4712.5|4712.8|4712.8|4712.8|4712.8|4712.5|4712.5|0
1649678020000|2022-04-11 11:53:40|4712.71|4712.71|4713.15|4713.15|4713.15|4713.15|4712.71|4712.71|0
1649678030000|2022-04-11 11:53:50|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|0
1649678120000|2022-04-11 11:55:20|4712.8|4712.8|4712.71|4712.71|4712.8|4712.8|4712.71|4712.71|0
1649678130000|2022-04-11 11:55:30|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|0
1649678150000|2022-04-11 11:55:50|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|0
1649678160000|2022-04-11 11:56:00|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|0
1649678170000|2022-04-11 11:56:10|4715.55|4715.55|4714.88|4714.88|4715.55|4715.55|4714.88|4714.88|0
1649678200000|2022-04-11 11:56:40|4715.23|4715.23|4713.89|4713.89|4715.23|4715.23|4713.89|4713.89|0
1649678230000|2022-04-11 11:57:10|4715.23|4715.23|4715.9|4715.9|4715.9|4715.9|4715.23|4715.23|0
1649678260000|2022-04-11 11:57:40|4717.24|4717.24|4717.95|4717.95|4717.95|4717.95|4717.24|4717.24|0
1649678270000|2022-04-11 11:57:50|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|0
1649678300000|2022-04-11 11:58:20|4717.86|4717.86|4717.86|4717.86|4717.86|4717.86|4717.86|4717.86|0
1649678310000|2022-04-11 11:58:30|4718.09|4718.09|4717.86|4717.86|4718.09|4718.09|4717.86|4717.86|0
1649678320000|2022-04-11 11:58:40|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|0
1649678340000|2022-04-11 11:59:00|4717.73|4717.73|4717.87|4717.87|4717.87|4717.87|4717.73|4717.73|0
1649678350000|2022-04-11 11:59:10|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|0
1649678360000|2022-04-11 11:59:20|4717.23|4717.23|4717.11|4717.11|4717.23|4717.23|4717.11|4717.11|0
1649678390000|2022-04-11 11:59:50|4717.22|4717.22|4716.55|4716.55|4717.22|4717.22|4715.21|4715.21|0
1649678400000|2022-04-11 12:00:00|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|0
1649678410000|2022-04-11 12:00:10|4717.13|4717.13|4716.63|4716.63|4717.13|4717.13|4716.46|4716.46|0
1649678420000|2022-04-11 12:00:20|4716.74|4716.74|4716.18|4716.18|4716.85|4716.85|4716.18|4716.18|0
1649678430000|2022-04-11 12:00:30|4716.26|4716.26|4716.43|4716.43|4716.59|4716.59|4716.26|4716.26|0
1649678460000|2022-04-11 12:01:00|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|0
1649678470000|2022-04-11 12:01:10|4713.75|4713.75|4713.75|4713.75|4713.75|4713.75|4713.75|4713.75|0
1649678510000|2022-04-11 12:01:50|4714.1|4714.1|4715.44|4715.44|4715.44|4715.44|4714.1|4714.1|0
1649678530000|2022-04-11 12:02:10|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|0
1649678540000|2022-04-11 12:02:20|4715.68|4715.68|4715.73|4715.73|4715.73|4715.73|4715.06|4715.06|0
1649678550000|2022-04-11 12:02:30|4716.05|4716.05|4716.13|4716.13|4716.13|4716.13|4716.05|4716.05|0
1649678570000|2022-04-11 12:02:50|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|0
1649678610000|2022-04-11 12:03:30|4716.66|4716.66|4717.33|4717.33|4717.33|4717.33|4716.66|4716.66|0
1649678620000|2022-04-11 12:03:40|4715.99|4715.99|4715.99|4715.99|4715.99|4715.99|4715.99|4715.99|0
1649678670000|2022-04-11 12:04:30|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|0
1649678700000|2022-04-11 12:05:00|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|0
1649678710000|2022-04-11 12:05:10|4714.55|4714.55|4714.55|4714.55|4714.55|4714.55|4714.55|4714.55|0
1649678730000|2022-04-11 12:05:30|4714.47|4714.47|4715.81|4715.81|4715.81|4715.81|4714.47|4714.47|0
1649678760000|2022-04-11 12:06:00|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|0
1649678780000|2022-04-11 12:06:20|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|0
1649678800000|2022-04-11 12:06:40|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|0
1649678850000|2022-04-11 12:07:30|4717.55|4717.55|4717.55|4717.55|4717.55|4717.55|4717.55|4717.55|0
1649678890000|2022-04-11 12:08:10|4717.43|4717.43|4717.34|4717.34|4717.43|4717.43|4717.34|4717.34|0
1649678900000|2022-04-11 12:08:20|4717.96|4717.96|4716.09|4716.09|4717.96|4717.96|4716.09|4716.09|0
1649678910000|2022-04-11 12:08:30|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|0
1649678920000|2022-04-11 12:08:40|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|0
1649678940000|2022-04-11 12:09:00|4715.12|4715.12|4713.51|4713.51|4715.38|4715.38|4713.51|4713.51|0
1649678990000|2022-04-11 12:09:50|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|0
1649679000000|2022-04-11 12:10:00|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|0
1649679020000|2022-04-11 12:10:20|4713.11|4713.11|4712.73|4712.73|4713.11|4713.11|4712.73|4712.73|0
1649679040000|2022-04-11 12:10:40|4712.9|4712.9|4712.9|4712.9|4712.9|4712.9|4712.9|4712.9|0
1649679050000|2022-04-11 12:10:50|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|0
1649679070000|2022-04-11 12:11:10|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|0
1649679080000|2022-04-11 12:11:20|4711.65|4711.65|4712.32|4712.32|4712.32|4712.32|4711.65|4711.65|0
1649679100000|2022-04-11 12:11:40|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|0
1649679130000|2022-04-11 12:12:10|4711.97|4711.97|4712.06|4712.06|4712.06|4712.06|4711.88|4711.88|0
1649679140000|2022-04-11 12:12:20|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|0
1649679160000|2022-04-11 12:12:40|4711.56|4711.56|4711.56|4711.56|4711.56|4711.56|4711.56|4711.56|0
1649679200000|2022-04-11 12:13:20|4712.23|4712.23|4713.57|4713.57|4713.57|4713.57|4712.23|4712.23|0
1649679240000|2022-04-11 12:14:00|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|0
1649679250000|2022-04-11 12:14:10|4713.48|4713.48|4713.48|4713.48|4713.48|4713.48|4713.48|4713.48|0
1649679270000|2022-04-11 12:14:30|4713.59|4713.59|4713.8|4713.8|4713.8|4713.8|4713.59|4713.59|0
1649679300000|2022-04-11 12:15:00|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|0
1649679320000|2022-04-11 12:15:20|4713.49|4713.49|4712.82|4712.82|4713.49|4713.49|4712.82|4712.82|0
1649679330000|2022-04-11 12:15:30|4712.29|4712.29|4712.02|4712.02|4712.29|4712.29|4711.93|4711.93|0
1649679340000|2022-04-11 12:15:40|4712.2|4712.2|4712.29|4712.29|4712.29|4712.29|4712.2|4712.2|0
1649679350000|2022-04-11 12:15:50|4712.37|4712.37|4712.46|4712.46|4712.46|4712.46|4712.37|4712.37|0
1649679360000|2022-04-11 12:16:00|4712.9|4712.9|4712.9|4712.9|4712.9|4712.9|4712.9|4712.9|0
1649679380000|2022-04-11 12:16:20|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|0
1649679390000|2022-04-11 12:16:30|4712.92|4712.92|4712.92|4712.92|4712.92|4712.92|4712.92|4712.92|0
1649679400000|2022-04-11 12:16:40|4712.74|4712.74|4712.74|4712.74|4712.74|4712.74|4712.74|4712.74|0
1649679410000|2022-04-11 12:16:50|4712.47|4712.47|4712.36|4712.36|4712.47|4712.47|4712.36|4712.36|0
1649679430000|2022-04-11 12:17:10|4712.44|4712.44|4712.66|4712.66|4712.66|4712.66|4712.44|4712.44|0
1649679470000|2022-04-11 12:17:50|4712.39|4712.39|4712.39|4712.39|4712.39|4712.39|4712.39|4712.39|0
1649679490000|2022-04-11 12:18:10|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|0
1649679500000|2022-04-11 12:18:20|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|0
1649679520000|2022-04-11 12:18:40|4713.82|4713.82|4713.82|4713.82|4713.82|4713.82|4713.82|4713.82|0
1649679570000|2022-04-11 12:19:30|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|0
1649679580000|2022-04-11 12:19:40|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|0
1649679600000|2022-04-11 12:20:00|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|0
1649679610000|2022-04-11 12:20:10|4715.34|4715.34|4715.51|4715.51|4715.51|4715.51|4715.34|4715.34|0
1649679620000|2022-04-11 12:20:20|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|0
1649679630000|2022-04-11 12:20:30|4714.74|4714.74|4714.21|4714.21|4714.74|4714.74|4714.21|4714.21|0
1649679640000|2022-04-11 12:20:40|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|0
1649679660000|2022-04-11 12:21:00|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|0
1649679670000|2022-04-11 12:21:10|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|0
1649679720000|2022-04-11 12:22:00|4714.97|4714.97|4715.05|4715.05|4715.05|4715.05|4714.97|4714.97|0
1649679740000|2022-04-11 12:22:20|4715.32|4715.32|4715.14|4715.14|4715.32|4715.32|4715.14|4715.14|0
1649679750000|2022-04-11 12:22:30|4715.41|4715.41|4715.26|4715.26|4715.5|4715.5|4715.26|4715.26|0
1649679760000|2022-04-11 12:22:40|4715.61|4715.61|4715.61|4715.61|4715.61|4715.61|4715.61|4715.61|0
1649679770000|2022-04-11 12:22:50|4715.26|4715.26|4714.91|4714.91|4715.26|4715.26|4714.91|4714.91|0
1649679800000|2022-04-11 12:23:20|4714.55|4714.55|4714.55|4714.55|4714.55|4714.55|4714.55|4714.55|0
1649679840000|2022-04-11 12:24:00|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|0
1649679850000|2022-04-11 12:24:10|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|0
1649679870000|2022-04-11 12:24:30|4713.74|4713.74|4713.89|4713.89|4713.89|4713.89|4713.63|4713.63|0
1649679880000|2022-04-11 12:24:40|4713.36|4713.36|4712.84|4712.84|4713.36|4713.36|4712.7|4712.7|0
1649679910000|2022-04-11 12:25:10|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|0
1649679960000|2022-04-11 12:26:00|4713.69|4713.69|4713.78|4713.78|4713.78|4713.78|4713.69|4713.69|0
1649679990000|2022-04-11 12:26:30|4713.11|4713.11|4713.11|4713.11|4713.11|4713.11|4713.11|4713.11|0
1649680010000|2022-04-11 12:26:50|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|0
1649680040000|2022-04-11 12:27:20|4713.25|4713.25|4713.25|4713.25|4713.25|4713.25|4713.25|4713.25|0
1649680060000|2022-04-11 12:27:40|4713.16|4713.16|4713.48|4713.48|4713.48|4713.48|4713.16|4713.16|0
1649680090000|2022-04-11 12:28:10|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|0
1649680110000|2022-04-11 12:28:30|4713.48|4713.48|4713.48|4713.48|4713.48|4713.48|4713.48|4713.48|0
1649680120000|2022-04-11 12:28:40|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|0
1649680170000|2022-04-11 12:29:30|4713.8|4713.8|4713.57|4713.57|4713.8|4713.8|4713.57|4713.57|0
1649680180000|2022-04-11 12:29:40|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|0
1649680190000|2022-04-11 12:29:50|4713.18|4713.18|4713.18|4713.18|4713.18|4713.18|4713.18|4713.18|0
1649680200000|2022-04-11 12:30:00|4713.01|4713.01|4712.92|4712.92|4713.01|4713.01|4712.92|4712.92|0
1649680210000|2022-04-11 12:30:10|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|0
1649680230000|2022-04-11 12:30:30|4712.48|4712.48|4712.48|4712.48|4712.48|4712.48|4712.48|4712.48|0
1649680260000|2022-04-11 12:31:00|4712.21|4712.21|4710.87|4710.87|4712.21|4712.21|4710.87|4710.87|0
1649680290000|2022-04-11 12:31:30|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|0
1649680300000|2022-04-11 12:31:40|4711.81|4711.81|4711.81|4711.81|4711.81|4711.81|4711.81|4711.81|0
1649680320000|2022-04-11 12:32:00|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|0
1649680330000|2022-04-11 12:32:10|4712.34|4712.34|4712.34|4712.34|4712.34|4712.34|4712.34|4712.34|0
1649680370000|2022-04-11 12:32:50|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|0
1649680390000|2022-04-11 12:33:10|4712.69|4712.69|4712.69|4712.69|4712.69|4712.69|4712.69|4712.69|0
1649680420000|2022-04-11 12:33:40|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|0
1649680430000|2022-04-11 12:33:50|4712.17|4712.17|4711.99|4711.99|4712.17|4712.17|4711.99|4711.99|0
1649680450000|2022-04-11 12:34:10|4711.84|4711.84|4711.93|4711.93|4711.93|4711.93|4711.84|4711.84|0
1649680460000|2022-04-11 12:34:20|4711.58|4711.58|4711.67|4711.67|4711.67|4711.67|4711.58|4711.58|0
1649680470000|2022-04-11 12:34:30|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|0
1649680500000|2022-04-11 12:35:00|4711.28|4711.28|4711.28|4711.28|4711.28|4711.28|4711.28|4711.28|0
1649680520000|2022-04-11 12:35:20|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|0
1649680570000|2022-04-11 12:36:10|4711.37|4711.37|4711.19|4711.19|4711.37|4711.37|4711.19|4711.19|0
1649680580000|2022-04-11 12:36:20|4711.34|4711.34|4711.34|4711.34|4711.34|4711.34|4711.34|4711.34|0
1649680600000|2022-04-11 12:36:40|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|0
1649680620000|2022-04-11 12:37:00|4711.92|4711.92|4711.74|4711.74|4711.92|4711.92|4711.74|4711.74|0
1649680650000|2022-04-11 12:37:30|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|0
1649680660000|2022-04-11 12:37:40|4710.23|4710.23|4712.33|4712.33|4712.33|4712.33|4710.23|4710.23|0
1649680670000|2022-04-11 12:37:50|4712.18|4712.18|4712.28|4712.28|4712.28|4712.28|4712.18|4712.18|0
1649680680000|2022-04-11 12:38:00|4712.02|4712.02|4711.93|4711.93|4712.02|4712.02|4711.93|4711.93|0
1649680690000|2022-04-11 12:38:10|4712.19|4712.19|4712.19|4712.19|4712.19|4712.19|4712.19|4712.19|0
1649680700000|2022-04-11 12:38:20|4712.34|4712.34|4712.13|4712.13|4712.34|4712.34|4712.13|4712.13|0
1649680740000|2022-04-11 12:39:00|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|0
1649680750000|2022-04-11 12:39:10|4712.1|4712.1|4712.01|4712.01|4712.1|4712.1|4712.01|4712.01|0
1649680760000|2022-04-11 12:39:20|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|0
1649680780000|2022-04-11 12:39:40|4712.07|4712.07|4711.95|4711.95|4712.07|4712.07|4711.95|4711.95|0
1649680810000|2022-04-11 12:40:10|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|0
1649680820000|2022-04-11 12:40:20|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|0
1649680830000|2022-04-11 12:40:30|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|0
1649680850000|2022-04-11 12:40:50|4710.17|4710.17|4710.17|4710.17|4710.17|4710.17|4710.17|4710.17|0
1649680880000|2022-04-11 12:41:20|4709.5|4709.5|4709.76|4709.76|4709.76|4709.76|4709.5|4709.5|0
1649680920000|2022-04-11 12:42:00|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|0
1649680940000|2022-04-11 12:42:20|4708.74|4708.74|4708.86|4708.86|4708.86|4708.86|4708.74|4708.74|0
1649680970000|2022-04-11 12:42:50|4708.5|4708.5|4708.26|4708.26|4708.5|4708.5|4708.26|4708.26|0
1649681000000|2022-04-11 12:43:20|4708.18|4708.18|4707.56|4707.56|4708.18|4708.18|4707.56|4707.56|0
1649681020000|2022-04-11 12:43:40|4707.44|4707.44|4707.44|4707.44|4707.44|4707.44|4707.44|4707.44|0
1649681040000|2022-04-11 12:44:00|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|4707.17|4707.17|0
1649681060000|2022-04-11 12:44:20|4707.62|4707.62|4707.62|4707.62|4707.62|4707.62|4707.62|4707.62|0
1649681080000|2022-04-11 12:44:40|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|0
1649681100000|2022-04-11 12:45:00|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|0
1649681110000|2022-04-11 12:45:10|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1649681120000|2022-04-11 12:45:20|4706.4|4706.4|4706.4|4706.4|4706.4|4706.4|4706.4|4706.4|0
1649681140000|2022-04-11 12:45:40|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|0
1649681160000|2022-04-11 12:46:00|4706.14|4706.14|4706.72|4706.72|4706.81|4706.81|4706.14|4706.14|0
1649681170000|2022-04-11 12:46:10|4704.71|4704.71|4702.7|4702.7|4704.71|4704.71|4702.7|4702.7|0
1649681180000|2022-04-11 12:46:20|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|0
1649681190000|2022-04-11 12:46:30|4702.12|4702.12|4702.12|4702.12|4702.12|4702.12|4702.12|4702.12|0
1649681200000|2022-04-11 12:46:40|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|0
1649681210000|2022-04-11 12:46:50|4701.27|4701.27|4700.66|4700.66|4701.27|4701.27|4700.66|4700.66|0
1649681220000|2022-04-11 12:47:00|4700.83|4700.83|4700.83|4700.83|4700.83|4700.83|4700.83|4700.83|0
1649681240000|2022-04-11 12:47:20|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|0
1649681250000|2022-04-11 12:47:30|4701.01|4701.01|4698.33|4698.33|4701.01|4701.01|4698.33|4698.33|0
1649681260000|2022-04-11 12:47:40|4698.21|4698.21|4697.42|4697.42|4698.21|4698.21|4697.42|4697.42|0
1649681270000|2022-04-11 12:47:50|4696.75|4696.75|4696.31|4696.31|4696.75|4696.75|4696.31|4696.31|0
1649681280000|2022-04-11 12:48:00|4696.22|4696.22|4698.23|4698.23|4698.23|4698.23|4696.22|4696.22|0
1649681310000|2022-04-11 12:48:30|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|0
1649681320000|2022-04-11 12:48:40|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|0
1649681330000|2022-04-11 12:48:50|4697.88|4697.88|4698.55|4698.55|4699.22|4699.22|4697.88|4697.88|0
1649681340000|2022-04-11 12:49:00|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|0
1649681360000|2022-04-11 12:49:20|4697.21|4697.21|4696.95|4696.95|4697.21|4697.21|4696.95|4696.95|0
1649681370000|2022-04-11 12:49:30|4697.56|4697.56|4697.56|4697.56|4697.56|4697.56|4697.56|4697.56|0
1649681390000|2022-04-11 12:49:50|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|0
1649681410000|2022-04-11 12:50:10|4695.55|4695.55|4695.55|4695.55|4695.55|4695.55|4695.55|4695.55|0
1649681420000|2022-04-11 12:50:20|4695.47|4695.47|4695.64|4695.64|4695.64|4695.64|4695.47|4695.47|0
1649681440000|2022-04-11 12:50:40|4695.41|4695.41|4695.05|4695.05|4695.41|4695.41|4695.05|4695.05|0
1649681450000|2022-04-11 12:50:50|4694.79|4694.79|4695.02|4695.02|4695.02|4695.02|4694.79|4694.79|0
1649681460000|2022-04-11 12:51:00|4694.9|4694.9|4694.9|4694.9|4695.02|4695.02|4694.9|4694.9|0
1649681480000|2022-04-11 12:51:20|4694.55|4694.55|4694.55|4694.55|4694.55|4694.55|4694.55|4694.55|0
1649681490000|2022-04-11 12:51:30|4693.88|4693.88|4694.21|4694.21|4694.21|4694.21|4693.88|4693.88|0
1649681500000|2022-04-11 12:51:40|4694.29|4694.29|4694.29|4694.29|4694.29|4694.29|4694.29|4694.29|0
1649681530000|2022-04-11 12:52:10|4694.08|4694.08|4693.41|4693.41|4694.08|4694.08|4693.41|4693.41|0
1649681550000|2022-04-11 12:52:30|4693.15|4693.15|4693.91|4693.91|4693.91|4693.91|4693.15|4693.15|0
1649681570000|2022-04-11 12:52:50|4694.58|4694.58|4694.58|4694.58|4694.58|4694.58|4694.58|4694.58|0
1649681600000|2022-04-11 12:53:20|4693.91|4693.91|4693.24|4693.24|4693.91|4693.91|4693.24|4693.24|0
1649681610000|2022-04-11 12:53:30|4693.06|4693.06|4693.24|4693.24|4693.24|4693.24|4693.06|4693.06|0
1649681650000|2022-04-11 12:54:10|4693.32|4693.32|4693.41|4693.41|4693.41|4693.41|4693.32|4693.32|0
1649681660000|2022-04-11 12:54:20|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|0
1649681670000|2022-04-11 12:54:30|4693.18|4693.18|4693.27|4693.27|4693.27|4693.27|4693.18|4693.18|0
1649681690000|2022-04-11 12:54:50|4693.1|4693.1|4693.1|4693.1|4693.1|4693.1|4693.1|4693.1|0
1649681700000|2022-04-11 12:55:00|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|0
1649681710000|2022-04-11 12:55:10|4693.48|4693.48|4693.48|4693.48|4693.58|4693.58|4693.48|4693.48|0
1649681730000|2022-04-11 12:55:30|4693.69|4693.69|4693.81|4693.81|4693.93|4693.93|4693.69|4693.69|0
1649681750000|2022-04-11 12:55:50|4693.63|4693.63|4693.37|4693.37|4693.63|4693.63|4693.37|4693.37|0
1649681760000|2022-04-11 12:56:00|4693.28|4693.28|4693.28|4693.28|4693.28|4693.28|4693.28|4693.28|0
1649681770000|2022-04-11 12:56:10|4692.61|4692.61|4692.61|4692.61|4692.61|4692.61|4692.61|4692.61|0
1649681790000|2022-04-11 12:56:30|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|0
1649681820000|2022-04-11 12:57:00|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|0
1649681830000|2022-04-11 12:57:10|4690.25|4690.25|4690.33|4690.33|4690.33|4690.33|4690.25|4690.25|0
1649681850000|2022-04-11 12:57:30|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|0
1649681860000|2022-04-11 12:57:40|4690.22|4690.22|4690.04|4690.04|4690.22|4690.22|4690.04|4690.04|0
1649681870000|2022-04-11 12:57:50|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|0
1649681880000|2022-04-11 12:58:00|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|0
1649681890000|2022-04-11 12:58:10|4685.87|4685.87|4685.87|4685.87|4685.87|4685.87|4685.87|4685.87|0
1649681900000|2022-04-11 12:58:20|4686.05|4686.05|4688.41|4688.41|4688.41|4688.41|4686.05|4686.05|0
1649681910000|2022-04-11 12:58:30|4689.08|4689.08|4689.08|4689.08|4689.08|4689.08|4689.08|4689.08|0
1649681930000|2022-04-11 12:58:50|4688.82|4688.82|4688.7|4688.7|4688.82|4688.82|4688.7|4688.7|0
1649681940000|2022-04-11 12:59:00|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|0
1649681960000|2022-04-11 12:59:20|4690.04|4690.04|4690.71|4690.71|4690.71|4690.71|4690.04|4690.04|0
1649681980000|2022-04-11 12:59:40|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|0
1649681990000|2022-04-11 12:59:50|4691.7|4691.7|4691.7|4691.7|4691.7|4691.7|4691.7|4691.7|0
1649682010000|2022-04-11 13:00:10|4691.78|4691.78|4691.78|4691.78|4691.78|4691.78|4691.78|4691.78|0
1649682030000|2022-04-11 13:00:30|4692.23|4692.23|4692.14|4692.14|4692.23|4692.23|4692.14|4692.14|0
1649682050000|2022-04-11 13:00:50|4692.81|4692.81|4693.69|4693.69|4693.69|4693.69|4692.81|4692.81|0
1649682080000|2022-04-11 13:01:20|4693.96|4693.96|4693.87|4693.87|4693.96|4693.96|4693.87|4693.87|0
1649682100000|2022-04-11 13:01:40|4694.54|4694.54|4695.07|4695.07|4695.15|4695.15|4694.54|4694.54|0
1649682110000|2022-04-11 13:01:50|4694.98|4694.98|4694.71|4694.71|4694.98|4694.98|4694.71|4694.71|0
1649682130000|2022-04-11 13:02:10|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|0
1649682140000|2022-04-11 13:02:20|4694.8|4694.8|4694.8|4694.8|4694.8|4694.8|4694.8|4694.8|0
1649682180000|2022-04-11 13:03:00|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|0
1649682190000|2022-04-11 13:03:10|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|0
1649682210000|2022-04-11 13:03:30|4697.25|4697.25|4697.25|4697.25|4697.25|4697.25|4697.25|4697.25|0
1649682240000|2022-04-11 13:04:00|4698.59|4698.59|4698.65|4698.65|4698.65|4698.65|4698.33|4698.33|0
1649682250000|2022-04-11 13:04:10|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|0
1649682260000|2022-04-11 13:04:20|4698.03|4698.03|4698.03|4698.03|4698.03|4698.03|4698.03|4698.03|0
1649682280000|2022-04-11 13:04:40|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|0
1649682290000|2022-04-11 13:04:50|4699.81|4699.81|4699.81|4699.81|4699.81|4699.81|4699.81|4699.81|0
1649682310000|2022-04-11 13:05:10|4699.72|4699.72|4699.57|4699.57|4699.72|4699.72|4699.57|4699.57|0
1649682340000|2022-04-11 13:05:40|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|0
1649682360000|2022-04-11 13:06:00|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|0
1649682410000|2022-04-11 13:06:50|4699.04|4699.04|4700.38|4700.38|4700.38|4700.38|4699.04|4699.04|0
1649682420000|2022-04-11 13:07:00|4700.56|4700.56|4701.99|4701.99|4701.99|4701.99|4700.56|4700.56|0
1649682440000|2022-04-11 13:07:20|4701.9|4701.9|4701.9|4701.9|4701.9|4701.9|4701.9|4701.9|0
1649682460000|2022-04-11 13:07:40|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|0
1649682480000|2022-04-11 13:08:00|4701.72|4701.72|4701.63|4701.63|4701.72|4701.72|4701.63|4701.63|0
1649682490000|2022-04-11 13:08:10|4700.96|4700.96|4700.96|4700.96|4700.96|4700.96|4700.96|4700.96|0
1649682500000|2022-04-11 13:08:20|4702.97|4702.97|4702.97|4702.97|4703.64|4703.64|4702.97|4702.97|0
1649682540000|2022-04-11 13:09:00|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|0
1649682590000|2022-04-11 13:09:50|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|0
1649682600000|2022-04-11 13:10:00|4703.77|4703.77|4703.97|4703.97|4704.12|4704.12|4703.77|4703.77|0
1649682620000|2022-04-11 13:10:20|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|0
1649682630000|2022-04-11 13:10:30|4705.31|4705.31|4705.05|4705.05|4705.31|4705.31|4705.05|4705.05|0
1649682650000|2022-04-11 13:10:50|4704.96|4704.96|4704.96|4704.96|4704.96|4704.96|4704.96|4704.96|0
1649682660000|2022-04-11 13:11:00|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|0
1649682690000|2022-04-11 13:11:30|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|0
1649682700000|2022-04-11 13:11:40|4705.55|4705.55|4705.55|4705.55|4705.55|4705.55|4705.55|4705.55|0
1649682720000|2022-04-11 13:12:00|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|0
1649682740000|2022-04-11 13:12:20|4705.81|4705.81|4705.9|4705.9|4705.9|4705.9|4705.81|4705.81|0
1649682750000|2022-04-11 13:12:30|4706.08|4706.08|4706.23|4706.23|4706.23|4706.23|4706.08|4706.08|0
1649682760000|2022-04-11 13:12:40|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|0
1649682780000|2022-04-11 13:13:00|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|0
1649682810000|2022-04-11 13:13:30|4706.63|4706.63|4706.63|4706.63|4706.63|4706.63|4706.63|4706.63|0
1649682820000|2022-04-11 13:13:40|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|0
1649682850000|2022-04-11 13:14:10|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|0
1649682860000|2022-04-11 13:14:20|4705.12|4705.12|4705.65|4705.65|4705.65|4705.65|4705.12|4705.12|0
1649682880000|2022-04-11 13:14:40|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|0
1649682890000|2022-04-11 13:14:50|4705.48|4705.48|4705.48|4705.48|4705.48|4705.48|4705.48|4705.48|0
1649682900000|2022-04-11 13:15:00|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|0
1649682910000|2022-04-11 13:15:10|4705.75|4705.75|4705.75|4705.75|4705.75|4705.75|4705.75|4705.75|0
1649682920000|2022-04-11 13:15:20|4704.41|4704.41|4704.41|4704.41|4704.41|4704.41|4704.41|4704.41|0
1649682940000|2022-04-11 13:15:40|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|0
1649682950000|2022-04-11 13:15:50|4704.76|4704.76|4704.67|4704.67|4704.76|4704.76|4704.67|4704.67|0
1649682960000|2022-04-11 13:16:00|4705.03|4705.03|4704.76|4704.76|4705.03|4705.03|4704.76|4704.76|0
1649682970000|2022-04-11 13:16:10|4703.42|4703.42|4703.3|4703.3|4703.42|4703.42|4703.3|4703.3|0
1649682990000|2022-04-11 13:16:30|4702.63|4702.63|4702.63|4702.63|4702.63|4702.63|4702.63|4702.63|0
1649683000000|2022-04-11 13:16:40|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|0
1649683010000|2022-04-11 13:16:50|4703.76|4703.76|4705.19|4705.19|4705.19|4705.19|4703.76|4703.76|0
1649683020000|2022-04-11 13:17:00|4705.46|4705.46|4706.12|4706.12|4706.12|4706.12|4705.46|4705.46|0
1649683040000|2022-04-11 13:17:20|4706.79|4706.79|4707.41|4707.41|4707.41|4707.41|4706.79|4706.79|0
1649683090000|2022-04-11 13:18:10|4708.08|4708.08|4708.44|4708.44|4708.44|4708.44|4708.08|4708.08|0
1649683110000|2022-04-11 13:18:30|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|0
1649683130000|2022-04-11 13:18:50|4710.33|4710.33|4711.67|4711.67|4711.67|4711.67|4710.33|4710.33|0
1649683140000|2022-04-11 13:19:00|4710.33|4710.33|4711|4711|4711|4711|4710.33|4710.33|0
1649683150000|2022-04-11 13:19:10|4710.33|4710.33|4710.45|4710.45|4710.45|4710.45|4710.33|4710.33|0
1649683160000|2022-04-11 13:19:20|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|0
1649683200000|2022-04-11 13:20:00|4708.93|4708.93|4706.92|4706.92|4708.93|4708.93|4706.92|4706.92|0
1649683210000|2022-04-11 13:20:10|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|0
1649683220000|2022-04-11 13:20:20|4708.08|4708.08|4708.08|4708.08|4708.08|4708.08|4708.08|4708.08|0
1649683240000|2022-04-11 13:20:40|4708.75|4708.75|4708.66|4708.66|4708.75|4708.75|4708.66|4708.66|0
1649683280000|2022-04-11 13:21:20|4708.75|4708.75|4708.75|4708.75|4708.75|4708.75|4708.75|4708.75|0
1649683300000|2022-04-11 13:21:40|4707.41|4707.41|4707.41|4707.41|4707.41|4707.41|4707.41|4707.41|0
1649683320000|2022-04-11 13:22:00|4706.74|4706.74|4705.81|4705.81|4706.74|4706.74|4705.81|4705.81|0
1649683330000|2022-04-11 13:22:10|4705.72|4705.72|4705.72|4705.72|4705.72|4705.72|4705.72|4705.72|0
1649683350000|2022-04-11 13:22:30|4705.61|4705.61|4705.61|4705.61|4705.61|4705.61|4705.61|4705.61|0
1649683380000|2022-04-11 13:23:00|4705.17|4705.17|4705.17|4705.17|4705.17|4705.17|4705.17|4705.17|0
1649683400000|2022-04-11 13:23:20|4704.5|4704.5|4706.51|4706.51|4706.51|4706.51|4704.5|4704.5|0
1649683410000|2022-04-11 13:23:30|4706.6|4706.6|4706.6|4706.6|4706.6|4706.6|4706.6|4706.6|0
1649683420000|2022-04-11 13:23:40|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|0
1649683470000|2022-04-11 13:24:30|4706.76|4706.76|4706.76|4706.76|4706.76|4706.76|4706.76|4706.76|0
1649683490000|2022-04-11 13:24:50|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|0
1649683500000|2022-04-11 13:25:00|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|0
1649683510000|2022-04-11 13:25:10|4707.77|4707.77|4708.44|4708.44|4708.44|4708.44|4707.77|4707.77|0
1649683530000|2022-04-11 13:25:30|4708.53|4708.53|4708.42|4708.42|4708.53|4708.53|4708.42|4708.42|0
1649683540000|2022-04-11 13:25:40|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|0
1649683550000|2022-04-11 13:25:50|4708.14|4708.14|4707.79|4707.79|4708.67|4708.67|4707.79|4707.79|0
1649683560000|2022-04-11 13:26:00|4708.46|4708.46|4709.13|4709.13|4709.13|4709.13|4708.46|4708.46|0
1649683570000|2022-04-11 13:26:10|4709.3|4709.3|4709.74|4709.74|4709.74|4709.74|4709.3|4709.3|0
1649683590000|2022-04-11 13:26:30|4709.92|4709.92|4710.1|4710.1|4710.1|4710.1|4709.92|4709.92|0
1649683600000|2022-04-11 13:26:40|4710.77|4710.77|4710.98|4710.98|4710.98|4710.98|4710.77|4710.77|0
1649683610000|2022-04-11 13:26:50|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|0
1649683630000|2022-04-11 13:27:10|4710.22|4710.22|4709.78|4709.78|4710.22|4710.22|4709.78|4709.78|0
1649683640000|2022-04-11 13:27:20|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|0
1649683650000|2022-04-11 13:27:30|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|0
1649683710000|2022-04-11 13:28:30|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|0
1649683740000|2022-04-11 13:29:00|4709.46|4709.46|4711.49|4711.49|4711.49|4711.49|4709.31|4709.31|0
1649683750000|2022-04-11 13:29:10|4711.76|4711.76|4711.91|4711.91|4711.91|4711.91|4711.76|4711.76|0
1649683760000|2022-04-11 13:29:20|4711.67|4711.67|4712.02|4712.02|4712.02|4712.02|4711.67|4711.67|0
1649683790000|2022-04-11 13:29:50|4712.29|4712.29|4712.29|4712.29|4712.29|4712.29|4712.29|4712.29|0
1649683800000|2022-04-11 13:30:00|4712.64|4712.64|4715.02|4715.02|4715.02|4715.02|4712.64|4712.64|0
1649683810000|2022-04-11 13:30:10|4714.35|4714.35|4712.63|4712.63|4715.4|4715.4|4712.29|4712.29|0
1649683820000|2022-04-11 13:30:20|4711.96|4711.96|4714.09|4714.09|4714.95|4714.95|4711.96|4711.96|0
1649683830000|2022-04-11 13:30:30|4713.91|4713.91|4714.36|4714.36|4714.58|4714.58|4713.91|4713.91|0
1649683840000|2022-04-11 13:30:40|4715.06|4715.06|4714.57|4714.57|4715.24|4715.24|4714.57|4714.57|0
1649683850000|2022-04-11 13:30:50|4714.04|4714.04|4715.03|4715.03|4715.03|4715.03|4713.69|4713.69|0
1649683860000|2022-04-11 13:31:00|4716.37|4716.37|4716.58|4716.58|4717.69|4717.69|4716.37|4716.37|0
1649683870000|2022-04-11 13:31:10|4716.67|4716.67|4714.72|4714.72|4716.67|4716.67|4714.72|4714.72|0
1649683880000|2022-04-11 13:31:20|4714.61|4714.61|4714.18|4714.18|4714.61|4714.61|4713.02|4713.02|0
1649683890000|2022-04-11 13:31:30|4713.92|4713.92|4715.17|4715.17|4715.17|4715.17|4713.83|4713.83|0
1649683900000|2022-04-11 13:31:40|4714.85|4714.85|4713.91|4713.91|4714.85|4714.85|4713.16|4713.16|0
1649683910000|2022-04-11 13:31:50|4714.58|4714.58|4713.44|4713.44|4714.58|4714.58|4713.44|4713.44|0
1649683920000|2022-04-11 13:32:00|4713|4713|4713.79|4713.79|4713.79|4713.79|4713|4713|0
1649683930000|2022-04-11 13:32:10|4713.35|4713.35|4714.07|4714.07|4714.07|4714.07|4713.24|4713.24|0
1649683940000|2022-04-11 13:32:20|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|0
1649683950000|2022-04-11 13:32:30|4715.5|4715.5|4715.73|4715.73|4716.26|4716.26|4715.5|4715.5|0
1649683960000|2022-04-11 13:32:40|4716.08|4716.08|4717.33|4717.33|4718.27|4718.27|4716.08|4716.08|0
1649683970000|2022-04-11 13:32:50|4717.57|4717.57|4720.02|4720.02|4720.02|4720.02|4717.57|4717.57|0
1649683980000|2022-04-11 13:33:00|4720.69|4720.69|4719.37|4719.37|4720.69|4720.69|4719.37|4719.37|0
1649683990000|2022-04-11 13:33:10|4719.1|4719.1|4720.18|4720.18|4720.44|4720.44|4719.1|4719.1|0
1649684000000|2022-04-11 13:33:20|4720.85|4720.85|4721.82|4721.82|4721.82|4721.82|4720.85|4720.85|0
1649684010000|2022-04-11 13:33:30|4721.9|4721.9|4720.74|4720.74|4722.52|4722.52|4720.74|4720.74|0
1649684020000|2022-04-11 13:33:40|4721.41|4721.41|4721.87|4721.87|4721.87|4721.87|4720.53|4720.53|0
1649684030000|2022-04-11 13:33:50|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|0
1649684040000|2022-04-11 13:34:00|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|0
1649684050000|2022-04-11 13:34:10|4721.9|4721.9|4721.29|4721.29|4721.9|4721.9|4721.02|4721.02|0
1649684060000|2022-04-11 13:34:20|4721.11|4721.11|4721.64|4721.64|4721.64|4721.64|4721.11|4721.11|0
1649684070000|2022-04-11 13:34:30|4721.99|4721.99|4719.98|4719.98|4721.99|4721.99|4719.98|4719.98|0
1649684080000|2022-04-11 13:34:40|4719.63|4719.63|4721.64|4721.64|4721.64|4721.64|4719.63|4719.63|0
1649684090000|2022-04-11 13:34:50|4722.31|4722.31|4723.28|4723.28|4723.28|4723.28|4722.31|4722.31|0
1649684100000|2022-04-11 13:35:00|4723.95|4723.95|4724.72|4724.72|4725.25|4725.25|4723.95|4723.95|0
1649684110000|2022-04-11 13:35:10|4724.63|4724.63|4724.11|4724.11|4724.63|4724.63|4724.02|4724.02|0
1649684120000|2022-04-11 13:35:20|4724.29|4724.29|4724.02|4724.02|4724.55|4724.55|4724.02|4724.02|0
1649684130000|2022-04-11 13:35:30|4723.94|4723.94|4721.48|4721.48|4723.94|4723.94|4721.48|4721.48|0
1649684140000|2022-04-11 13:35:40|4721.57|4721.57|4720.5|4720.5|4721.57|4721.57|4720.5|4720.5|0
1649684150000|2022-04-11 13:35:50|4720.23|4720.23|4720.06|4720.06|4720.23|4720.23|4720.06|4720.06|0
1649684160000|2022-04-11 13:36:00|4720.73|4720.73|4720.97|4720.97|4721.26|4721.26|4720.73|4720.73|0
1649684170000|2022-04-11 13:36:10|4721.24|4721.24|4722.55|4722.55|4722.55|4722.55|4721.24|4721.24|0
1649684180000|2022-04-11 13:36:20|4722.46|4722.46|4720.78|4720.78|4722.46|4722.46|4720.52|4720.52|0
1649684190000|2022-04-11 13:36:30|4720.11|4720.11|4720.29|4720.29|4720.29|4720.29|4720.11|4720.11|0
1649684200000|2022-04-11 13:36:40|4720.82|4720.82|4720.11|4720.11|4720.82|4720.82|4720.11|4720.11|0
1649684210000|2022-04-11 13:36:50|4720.46|4720.46|4720.38|4720.38|4720.55|4720.55|4720.38|4720.38|0
1649684220000|2022-04-11 13:37:00|4720.46|4720.46|4719.13|4719.13|4721.03|4721.03|4719.13|4719.13|0
1649684230000|2022-04-11 13:37:10|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|0
1649684240000|2022-04-11 13:37:20|4718.51|4718.51|4717.4|4717.4|4718.51|4718.51|4717.4|4717.4|0
1649684260000|2022-04-11 13:37:40|4717.14|4717.14|4716.43|4716.43|4717.14|4717.14|4716.17|4716.17|0
1649684280000|2022-04-11 13:38:00|4716.7|4716.7|4716.99|4716.99|4716.99|4716.99|4716.7|4716.7|0
1649684290000|2022-04-11 13:38:10|4716.81|4716.81|4716.81|4716.81|4716.81|4716.81|4716.81|4716.81|0
1649684300000|2022-04-11 13:38:20|4717.48|4717.48|4718.51|4718.51|4718.51|4718.51|4717.48|4717.48|0
1649684310000|2022-04-11 13:38:30|4717.98|4717.98|4716.87|4716.87|4717.98|4717.98|4716.87|4716.87|0
1649684320000|2022-04-11 13:38:40|4715.54|4715.54|4718.93|4718.93|4718.93|4718.93|4715.54|4715.54|0
1649684330000|2022-04-11 13:38:50|4718.4|4718.4|4718.4|4718.4|4718.4|4718.4|4718.4|4718.4|0
1649684340000|2022-04-11 13:39:00|4718.66|4718.66|4718.26|4718.26|4719.19|4719.19|4718.26|4718.26|0
1649684350000|2022-04-11 13:39:10|4718.61|4718.61|4718.96|4718.96|4718.96|4718.96|4718.61|4718.61|0
1649684360000|2022-04-11 13:39:20|4718.29|4718.29|4716.6|4716.6|4718.29|4718.29|4716.25|4716.25|0
1649684380000|2022-04-11 13:39:40|4717.04|4717.04|4717.16|4717.16|4717.16|4717.16|4717.04|4717.04|0
1649684390000|2022-04-11 13:39:50|4717.34|4717.34|4717.34|4717.34|4717.34|4717.34|4717.34|4717.34|0
1649684400000|2022-04-11 13:40:00|4714.66|4714.66|4714.66|4714.66|4714.66|4714.66|4714.66|4714.66|0
1649684410000|2022-04-11 13:40:10|4713.99|4713.99|4714.83|4714.83|4715.1|4715.1|4713.55|4713.55|0
1649684430000|2022-04-11 13:40:30|4713.95|4713.95|4713.86|4713.86|4713.95|4713.95|4713.86|4713.86|0
1649684440000|2022-04-11 13:40:40|4713.19|4713.19|4712.75|4712.75|4713.19|4713.19|4712.75|4712.75|0
1649684450000|2022-04-11 13:40:50|4713.01|4713.01|4713.19|4713.19|4713.19|4713.19|4712.92|4712.92|0
1649684460000|2022-04-11 13:41:00|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|0
1649684470000|2022-04-11 13:41:10|4713.54|4713.54|4713.1|4713.1|4713.54|4713.54|4713.01|4713.01|0
1649684480000|2022-04-11 13:41:20|4713.36|4713.36|4712.87|4712.87|4713.36|4713.36|4712.87|4712.87|0
1649684490000|2022-04-11 13:41:30|4713.14|4713.14|4713.4|4713.4|4713.4|4713.4|4713.14|4713.14|0
1649684500000|2022-04-11 13:41:40|4711.39|4711.39|4709.56|4709.56|4711.39|4711.39|4709.56|4709.56|0
1649684510000|2022-04-11 13:41:50|4709.91|4709.91|4709.91|4709.91|4709.91|4709.91|4709.91|4709.91|0
1649684520000|2022-04-11 13:42:00|4709.47|4709.47|4709.73|4709.73|4709.73|4709.73|4709.47|4709.47|0
1649684530000|2022-04-11 13:42:10|4710.18|4710.18|4710.23|4710.23|4710.62|4710.62|4710.18|4710.18|0
1649684540000|2022-04-11 13:42:20|4709.56|4709.56|4710.23|4710.23|4710.9|4710.9|4709.56|4709.56|0
1649684560000|2022-04-11 13:42:40|4710.76|4710.76|4713.56|4713.56|4713.56|4713.56|4710.76|4710.76|0
1649684580000|2022-04-11 13:43:00|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|0
1649684610000|2022-04-11 13:43:30|4713.11|4713.11|4713.11|4713.11|4713.11|4713.11|4713.11|4713.11|0
1649684620000|2022-04-11 13:43:40|4713.47|4713.47|4716.72|4716.72|4717.74|4717.74|4713.47|4713.47|0
1649684630000|2022-04-11 13:43:50|4716.05|4716.05|4714.71|4714.71|4716.05|4716.05|4714.71|4714.71|0
1649684640000|2022-04-11 13:44:00|4714.45|4714.45|4715.69|4715.69|4715.98|4715.98|4714.09|4714.09|0
1649684650000|2022-04-11 13:44:10|4716.22|4716.22|4715.97|4715.97|4716.39|4716.39|4715.97|4715.97|0
1649684660000|2022-04-11 13:44:20|4714.63|4714.63|4713.84|4713.84|4714.63|4714.63|4713.84|4713.84|0
1649684670000|2022-04-11 13:44:30|4712.95|4712.95|4711.62|4711.62|4712.95|4712.95|4711.62|4711.62|0
1649684680000|2022-04-11 13:44:40|4711.26|4711.26|4712.22|4712.22|4712.6|4712.6|4711.26|4711.26|0
1649684690000|2022-04-11 13:44:50|4712.4|4712.4|4711.9|4711.9|4712.57|4712.57|4711.9|4711.9|0
1649684700000|2022-04-11 13:45:00|4711.73|4711.73|4711.84|4711.84|4711.84|4711.84|4711.73|4711.73|0
1649684710000|2022-04-11 13:45:10|4711.93|4711.93|4712.45|4712.45|4712.63|4712.63|4711.93|4711.93|0
1649684720000|2022-04-11 13:45:20|4712.63|4712.63|4712.11|4712.11|4712.63|4712.63|4712.11|4712.11|0
1649684730000|2022-04-11 13:45:30|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|0
1649684740000|2022-04-11 13:45:40|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|0
1649684760000|2022-04-11 13:46:00|4711.9|4711.9|4713.51|4713.51|4713.51|4713.51|4711.9|4711.9|0
1649684770000|2022-04-11 13:46:10|4713.63|4713.63|4713.34|4713.34|4714.15|4714.15|4712.81|4712.81|0
1649684780000|2022-04-11 13:46:20|4713.55|4713.55|4712.88|4712.88|4713.55|4713.55|4712.88|4712.88|0
1649684790000|2022-04-11 13:46:30|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|0
1649684810000|2022-04-11 13:46:50|4712.61|4712.61|4713.37|4713.37|4713.37|4713.37|4711.82|4711.82|0
1649684820000|2022-04-11 13:47:00|4713.28|4713.28|4713.95|4713.95|4713.95|4713.95|4713.28|4713.28|0
1649684830000|2022-04-11 13:47:10|4714.39|4714.39|4715.24|4715.24|4715.24|4715.24|4714.39|4714.39|0
1649684850000|2022-04-11 13:47:30|4715.39|4715.39|4714.96|4714.96|4715.39|4715.39|4714.96|4714.96|0
1649684860000|2022-04-11 13:47:40|4715.63|4715.63|4716.39|4716.39|4716.39|4716.39|4715.37|4715.37|0
1649684870000|2022-04-11 13:47:50|4716.66|4716.66|4716.48|4716.48|4716.75|4716.75|4716.48|4716.48|0
1649684880000|2022-04-11 13:48:00|4716.6|4716.6|4715.64|4715.64|4717.07|4717.07|4715.64|4715.64|0
1649684890000|2022-04-11 13:48:10|4715.55|4715.55|4715.73|4715.73|4715.73|4715.73|4715.55|4715.55|0
1649684900000|2022-04-11 13:48:20|4715.94|4715.94|4716.11|4716.11|4716.11|4716.11|4715.94|4715.94|0
1649684910000|2022-04-11 13:48:30|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|0
1649684920000|2022-04-11 13:48:40|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|0
1649684930000|2022-04-11 13:48:50|4718.91|4718.91|4719.53|4719.53|4719.53|4719.53|4718.91|4718.91|0
1649684940000|2022-04-11 13:49:00|4719.26|4719.26|4719.23|4719.23|4719.53|4719.53|4719.23|4719.23|0
1649684950000|2022-04-11 13:49:10|4719.13|4719.13|4719.13|4719.13|4719.13|4719.13|4719.13|4719.13|0
1649684970000|2022-04-11 13:49:30|4720.28|4720.28|4720.81|4720.81|4720.81|4720.81|4720.28|4720.28|0
1649684980000|2022-04-11 13:49:40|4721.07|4721.07|4719.57|4719.57|4721.07|4721.07|4719.57|4719.57|0
1649685000000|2022-04-11 13:50:00|4718.9|4718.9|4718.28|4718.28|4718.9|4718.9|4718.28|4718.28|0
1649685010000|2022-04-11 13:50:10|4718.19|4718.19|4716.36|4716.36|4718.37|4718.37|4716.36|4716.36|0
1649685020000|2022-04-11 13:50:20|4715.02|4715.02|4715.02|4715.02|4715.02|4715.02|4715.02|4715.02|0
1649685030000|2022-04-11 13:50:30|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|0
1649685040000|2022-04-11 13:50:40|4713.01|4713.01|4712.89|4712.89|4713.01|4713.01|4712.89|4712.89|0
1649685050000|2022-04-11 13:50:50|4713.68|4713.68|4712.83|4712.83|4713.68|4713.68|4712.83|4712.83|0
1649685060000|2022-04-11 13:51:00|4712.92|4712.92|4712.92|4712.92|4712.92|4712.92|4712.92|4712.92|0
1649685070000|2022-04-11 13:51:10|4713.59|4713.59|4714.26|4714.26|4714.26|4714.26|4713.59|4713.59|0
1649685080000|2022-04-11 13:51:20|4713.59|4713.59|4714.4|4714.4|4714.93|4714.93|4713.59|4713.59|0
1649685090000|2022-04-11 13:51:30|4713.06|4713.06|4713.06|4713.06|4713.06|4713.06|4713.06|4713.06|0
1649685100000|2022-04-11 13:51:40|4712.71|4712.71|4711.29|4711.29|4712.71|4712.71|4711.29|4711.29|0
1649685110000|2022-04-11 13:51:50|4711.96|4711.96|4712.32|4712.32|4712.4|4712.4|4711.96|4711.96|0
1649685120000|2022-04-11 13:52:00|4712.05|4712.05|4711.47|4711.47|4712.14|4712.14|4711.47|4711.47|0
1649685130000|2022-04-11 13:52:10|4712.81|4712.81|4714.19|4714.19|4714.19|4714.19|4712.81|4712.81|0
1649685140000|2022-04-11 13:52:20|4714.27|4714.27|4714.22|4714.22|4715.56|4715.56|4714.22|4714.22|0
1649685150000|2022-04-11 13:52:30|4713.55|4713.55|4713.11|4713.11|4713.55|4713.55|4713.11|4713.11|0
1649685160000|2022-04-11 13:52:40|4713.73|4713.73|4713.64|4713.64|4713.82|4713.82|4713.64|4713.64|0
1649685170000|2022-04-11 13:52:50|4713.46|4713.46|4713.11|4713.11|4713.46|4713.46|4713.11|4713.11|0
1649685180000|2022-04-11 13:53:00|4715.12|4715.12|4715.3|4715.3|4715.3|4715.3|4715.12|4715.12|0
1649685200000|2022-04-11 13:53:20|4715.47|4715.47|4716.04|4716.04|4716.44|4716.44|4715.47|4715.47|0
1649685210000|2022-04-11 13:53:30|4715.6|4715.6|4714.92|4714.92|4715.6|4715.6|4714.75|4714.75|0
1649685220000|2022-04-11 13:53:40|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|0
1649685230000|2022-04-11 13:53:50|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|0
1649685250000|2022-04-11 13:54:10|4715.85|4715.85|4717.19|4717.19|4717.19|4717.19|4715.85|4715.85|0
1649685260000|2022-04-11 13:54:20|4717.46|4717.46|4717.54|4717.54|4717.54|4717.54|4717.46|4717.46|0
1649685270000|2022-04-11 13:54:30|4717.19|4717.19|4718.2|4718.2|4718.2|4718.2|4717.19|4717.19|0
1649685280000|2022-04-11 13:54:40|4718.87|4718.87|4718.98|4718.98|4718.98|4718.98|4718.87|4718.87|0
1649685290000|2022-04-11 13:54:50|4719.51|4719.51|4720.88|4720.88|4721.15|4721.15|4719.51|4719.51|0
1649685300000|2022-04-11 13:55:00|4720.97|4720.97|4720.88|4720.88|4720.97|4720.97|4720.88|4720.88|0
1649685310000|2022-04-11 13:55:10|4720.79|4720.79|4720.62|4720.62|4720.79|4720.79|4720.62|4720.62|0
1649685320000|2022-04-11 13:55:20|4721.15|4721.15|4722.44|4722.44|4722.44|4722.44|4721.15|4721.15|0
1649685330000|2022-04-11 13:55:30|4723.11|4723.11|4723.11|4723.11|4723.11|4723.11|4723.11|4723.11|0
1649685340000|2022-04-11 13:55:40|4723.78|4723.78|4724.53|4724.53|4724.62|4724.62|4723.78|4723.78|0
1649685350000|2022-04-11 13:55:50|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|0
1649685360000|2022-04-11 13:56:00|4725.64|4725.64|4724.94|4724.94|4725.82|4725.82|4724.94|4724.94|0
1649685370000|2022-04-11 13:56:10|4725.03|4725.03|4726.09|4726.09|4726.93|4726.93|4725.03|4725.03|0
1649685380000|2022-04-11 13:56:20|4725.91|4725.91|4726.52|4726.52|4726.52|4726.52|4725.91|4725.91|0
1649685390000|2022-04-11 13:56:30|4727.86|4727.86|4727.86|4727.86|4727.86|4727.86|4727.86|4727.86|0
1649685400000|2022-04-11 13:56:40|4726.83|4726.83|4727.01|4727.01|4727.01|4727.01|4726.83|4726.83|0
1649685410000|2022-04-11 13:56:50|4726.3|4726.3|4726.2|4726.2|4727.19|4727.19|4726.2|4726.2|0
1649685420000|2022-04-11 13:57:00|4725.84|4725.84|4725.53|4725.53|4725.93|4725.93|4725.26|4725.26|0
1649685430000|2022-04-11 13:57:10|4725.62|4725.62|4726.5|4726.5|4726.5|4726.5|4725.62|4725.62|0
1649685440000|2022-04-11 13:57:20|4726.41|4726.41|4726.59|4726.59|4726.59|4726.59|4726.41|4726.41|0
1649685450000|2022-04-11 13:57:30|4726.41|4726.41|4726.32|4726.32|4726.85|4726.85|4726.32|4726.32|0
1649685460000|2022-04-11 13:57:40|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|0
1649685470000|2022-04-11 13:57:50|4726.59|4726.59|4727.03|4727.03|4727.03|4727.03|4726.59|4726.59|0
1649685480000|2022-04-11 13:58:00|4727.65|4727.65|4727.47|4727.47|4727.65|4727.65|4727.47|4727.47|0
1649685490000|2022-04-11 13:58:10|4727.68|4727.68|4726.34|4726.34|4727.68|4727.68|4726.34|4726.34|0
1649685520000|2022-04-11 13:58:40|4727.01|4727.01|4727.89|4727.89|4727.89|4727.89|4727.01|4727.01|0
1649685540000|2022-04-11 13:59:00|4727.28|4727.28|4727.28|4727.28|4727.28|4727.28|4727.28|4727.28|0
1649685550000|2022-04-11 13:59:10|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|0
1649685570000|2022-04-11 13:59:30|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|0
1649685580000|2022-04-11 13:59:40|4728.5|4728.5|4730.62|4730.62|4730.62|4730.62|4728.5|4728.5|0
1649685590000|2022-04-11 13:59:50|4730.44|4730.44|4729.91|4729.91|4731.99|4731.99|4729.91|4729.91|0
1649685600000|2022-04-11 14:00:00|4729.24|4729.24|4729.01|4729.01|4729.6|4729.6|4729.01|4729.01|0
1649685610000|2022-04-11 14:00:10|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|0
1649685620000|2022-04-11 14:00:20|4729.19|4729.19|4729.28|4729.28|4729.28|4729.28|4728.93|4728.93|0
1649685630000|2022-04-11 14:00:30|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|0
1649685640000|2022-04-11 14:00:40|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|0
1649685650000|2022-04-11 14:00:50|4729.75|4729.75|4729.48|4729.48|4729.75|4729.75|4729.48|4729.48|0
1649685660000|2022-04-11 14:01:00|4731.71|4731.71|4731.97|4731.97|4732.5|4732.5|4731.71|4731.71|0
1649685670000|2022-04-11 14:01:10|4731.79|4731.79|4730.95|4730.95|4731.79|4731.79|4730.95|4730.95|0
1649685690000|2022-04-11 14:01:30|4730.28|4730.28|4729.08|4729.08|4730.28|4730.28|4729.08|4729.08|0
1649685700000|2022-04-11 14:01:40|4729.26|4729.26|4729.61|4729.61|4730.05|4730.05|4729.26|4729.26|0
1649685710000|2022-04-11 14:01:50|4729.76|4729.76|4729.76|4729.76|4729.76|4729.76|4729.76|4729.76|0
1649685720000|2022-04-11 14:02:00|4730.29|4730.29|4731.5|4731.5|4731.66|4731.66|4729.62|4729.62|0
1649685730000|2022-04-11 14:02:10|4730.83|4730.83|4730.39|4730.39|4730.83|4730.83|4730.3|4730.3|0
1649685740000|2022-04-11 14:02:20|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|0
1649685760000|2022-04-11 14:02:40|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|0
1649685770000|2022-04-11 14:02:50|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|0
1649685780000|2022-04-11 14:03:00|4728.33|4728.33|4728.76|4728.76|4728.76|4728.76|4728.33|4728.33|0
1649685790000|2022-04-11 14:03:10|4728.14|4728.14|4727.49|4727.49|4728.14|4728.14|4727.49|4727.49|0
1649685800000|2022-04-11 14:03:20|4727.32|4727.32|4726.35|4726.35|4727.58|4727.58|4726.35|4726.35|0
1649685810000|2022-04-11 14:03:30|4726.79|4726.79|4727.05|4727.05|4727.58|4727.58|4726.79|4726.79|0
1649685820000|2022-04-11 14:03:40|4727.58|4727.58|4727.49|4727.49|4727.58|4727.58|4727.49|4727.49|0
1649685830000|2022-04-11 14:03:50|4727.67|4727.67|4727.67|4727.67|4727.67|4727.67|4727.67|4727.67|0
1649685840000|2022-04-11 14:04:00|4727.85|4727.85|4729.1|4729.1|4729.19|4729.19|4727.85|4727.85|0
1649685850000|2022-04-11 14:04:10|4728.83|4728.83|4728.39|4728.39|4728.83|4728.83|4728.39|4728.39|0
1649685860000|2022-04-11 14:04:20|4728.13|4728.13|4727.93|4727.93|4728.13|4728.13|4727.93|4727.93|0
1649685870000|2022-04-11 14:04:30|4728.11|4728.11|4728.11|4728.11|4728.11|4728.11|4728.11|4728.11|0
1649685880000|2022-04-11 14:04:40|4728.29|4728.29|4728.29|4728.29|4728.29|4728.29|4728.29|4728.29|0
1649685890000|2022-04-11 14:04:50|4728.11|4728.11|4728.55|4728.55|4728.55|4728.55|4727.85|4727.85|0
1649685900000|2022-04-11 14:05:00|4727.85|4727.85|4728.74|4728.74|4729.19|4729.19|4727.85|4727.85|0
1649685920000|2022-04-11 14:05:20|4728.57|4728.57|4728.57|4728.57|4728.57|4728.57|4728.57|4728.57|0
1649685930000|2022-04-11 14:05:30|4728.72|4728.72|4730.22|4730.22|4730.22|4730.22|4728.72|4728.72|0
1649685940000|2022-04-11 14:05:40|4730.1|4730.1|4729.92|4729.92|4730.1|4730.1|4729.92|4729.92|0
1649685950000|2022-04-11 14:05:50|4730.45|4730.45|4729.96|4729.96|4730.63|4730.63|4729.96|4729.96|0
1649685960000|2022-04-11 14:06:00|4729.61|4729.61|4729.16|4729.16|4729.61|4729.61|4729.16|4729.16|0
1649685970000|2022-04-11 14:06:10|4729.25|4729.25|4728.85|4728.85|4729.52|4729.52|4728.85|4728.85|0
1649685990000|2022-04-11 14:06:30|4728.18|4728.18|4729.27|4729.27|4729.45|4729.45|4728.18|4728.18|0
1649686000000|2022-04-11 14:06:40|4729.36|4729.36|4729.3|4729.3|4729.48|4729.48|4729.3|4729.3|0
1649686010000|2022-04-11 14:06:50|4728.63|4728.63|4729.45|4729.45|4729.45|4729.45|4728.63|4728.63|0
1649686020000|2022-04-11 14:07:00|4730.3|4730.3|4730.65|4730.65|4730.83|4730.83|4730.21|4730.21|0
1649686030000|2022-04-11 14:07:10|4729.98|4729.98|4728.08|4728.08|4729.98|4729.98|4728.08|4728.08|0
1649686040000|2022-04-11 14:07:20|4727.97|4727.97|4727.91|4727.91|4727.97|4727.97|4727.35|4727.35|0
1649686050000|2022-04-11 14:07:30|4728.18|4728.18|4728.18|4728.18|4728.18|4728.18|4728.18|4728.18|0
1649686060000|2022-04-11 14:07:40|4728.62|4728.62|4729.5|4729.5|4730.03|4730.03|4728.62|4728.62|0
1649686070000|2022-04-11 14:07:50|4729.41|4729.41|4729.64|4729.64|4729.64|4729.64|4728.97|4728.97|0
1649686080000|2022-04-11 14:08:00|4730.98|4730.98|4731.45|4731.45|4731.45|4731.45|4730.98|4730.98|0
1649686090000|2022-04-11 14:08:10|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|0
1649686110000|2022-04-11 14:08:30|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|0
1649686120000|2022-04-11 14:08:40|4731.89|4731.89|4731.72|4731.72|4731.89|4731.89|4731.72|4731.72|0
1649686150000|2022-04-11 14:09:10|4733.06|4733.06|4733.15|4733.15|4733.15|4733.15|4732.97|4732.97|0
1649686170000|2022-04-11 14:09:30|4733.06|4733.06|4732.39|4732.39|4733.06|4733.06|4732.39|4732.39|0
1649686190000|2022-04-11 14:09:50|4732.21|4732.21|4731.28|4731.28|4732.21|4732.21|4731.28|4731.28|0
1649686200000|2022-04-11 14:10:00|4732.62|4732.62|4733.06|4733.06|4733.06|4733.06|4732.09|4732.09|0
1649686210000|2022-04-11 14:10:10|4733.76|4733.76|4733.09|4733.09|4733.76|4733.76|4732.42|4732.42|0
1649686220000|2022-04-11 14:10:20|4732.99|4732.99|4731.98|4731.98|4732.99|4732.99|4731.31|4731.31|0
1649686230000|2022-04-11 14:10:30|4732.16|4732.16|4732.25|4732.25|4732.25|4732.25|4732.16|4732.16|0
1649686250000|2022-04-11 14:10:50|4731.8|4731.8|4732.28|4732.28|4732.28|4732.28|4731.8|4731.8|0
1649686260000|2022-04-11 14:11:00|4731.83|4731.83|4732.5|4732.5|4732.59|4732.59|4731.83|4731.83|0
1649686270000|2022-04-11 14:11:10|4732.06|4732.06|4732.12|4732.12|4732.23|4732.23|4732.06|4732.06|0
1649686280000|2022-04-11 14:11:20|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|0
1649686300000|2022-04-11 14:11:40|4732.12|4732.12|4732.03|4732.03|4732.12|4732.12|4732.03|4732.03|0
1649686310000|2022-04-11 14:11:50|4732.39|4732.39|4732.65|4732.65|4732.83|4732.83|4732.39|4732.39|0
1649686320000|2022-04-11 14:12:00|4732.47|4732.47|4732.65|4732.65|4732.65|4732.65|4732.47|4732.47|0
1649686330000|2022-04-11 14:12:10|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|0
1649686340000|2022-04-11 14:12:20|4733.64|4733.64|4732.97|4732.97|4733.64|4733.64|4732.97|4732.97|0
1649686350000|2022-04-11 14:12:30|4732.8|4732.8|4732.36|4732.36|4732.8|4732.8|4732.36|4732.36|0
1649686370000|2022-04-11 14:12:50|4732.45|4732.45|4732.45|4732.45|4732.45|4732.45|4732.45|4732.45|0
1649686380000|2022-04-11 14:13:00|4732.19|4732.19|4732.27|4732.27|4732.27|4732.27|4732.19|4732.19|0
1649686390000|2022-04-11 14:13:10|4732.54|4732.54|4731.52|4731.52|4732.54|4732.54|4731.52|4731.52|0
1649686400000|2022-04-11 14:13:20|4732.19|4732.19|4733.35|4733.35|4733.35|4733.35|4732.01|4732.01|0
1649686410000|2022-04-11 14:13:30|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|0
1649686420000|2022-04-11 14:13:40|4732.94|4732.94|4732.68|4732.68|4732.94|4732.94|4732.68|4732.68|0
1649686430000|2022-04-11 14:13:50|4733.21|4733.21|4732.86|4732.86|4733.21|4733.21|4732.86|4732.86|0
1649686440000|2022-04-11 14:14:00|4732.19|4732.19|4731.52|4731.52|4732.19|4732.19|4731.52|4731.52|0
1649686450000|2022-04-11 14:14:10|4730.85|4730.85|4731.11|4731.11|4731.11|4731.11|4730.49|4730.49|0
1649686470000|2022-04-11 14:14:30|4730.93|4730.93|4730.93|4730.93|4730.93|4730.93|4730.93|4730.93|0
1649686490000|2022-04-11 14:14:50|4730.49|4730.49|4730.93|4730.93|4730.93|4730.93|4730.26|4730.26|0
1649686500000|2022-04-11 14:15:00|4731.63|4731.63|4731.46|4731.46|4731.63|4731.63|4731.46|4731.46|0
1649686510000|2022-04-11 14:15:10|4731.28|4731.28|4732.13|4732.13|4732.13|4732.13|4731.28|4731.28|0
1649686530000|2022-04-11 14:15:30|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|0
1649686540000|2022-04-11 14:15:40|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|0
1649686560000|2022-04-11 14:16:00|4732.16|4732.16|4732.49|4732.49|4732.49|4732.49|4732.16|4732.16|0
1649686570000|2022-04-11 14:16:10|4732.57|4732.57|4732.57|4732.57|4732.57|4732.57|4732.57|4732.57|0
1649686580000|2022-04-11 14:16:20|4732.66|4732.66|4732.66|4732.66|4732.66|4732.66|4732.66|4732.66|0
1649686590000|2022-04-11 14:16:30|4732.75|4732.75|4732.84|4732.84|4732.84|4732.84|4732.75|4732.75|0
1649686600000|2022-04-11 14:16:40|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|0
1649686620000|2022-04-11 14:17:00|4733.19|4733.19|4733.77|4733.77|4733.86|4733.86|4733.19|4733.19|0
1649686630000|2022-04-11 14:17:10|4734.44|4734.44|4734.62|4734.62|4734.62|4734.62|4734.44|4734.44|0
1649686650000|2022-04-11 14:17:30|4735.29|4735.29|4735.35|4735.35|4735.96|4735.96|4735.29|4735.29|0
1649686660000|2022-04-11 14:17:40|4735.52|4735.52|4737.18|4737.18|4737.53|4737.53|4735.52|4735.52|0
1649686670000|2022-04-11 14:17:50|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|0
1649686680000|2022-04-11 14:18:00|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|0
1649686690000|2022-04-11 14:18:10|4738.16|4738.16|4738.48|4738.48|4738.57|4738.57|4738.16|4738.16|0
1649686700000|2022-04-11 14:18:20|4739.82|4739.82|4738.48|4738.48|4739.82|4739.82|4737.86|4737.86|0
1649686710000|2022-04-11 14:18:30|4738.39|4738.39|4738.57|4738.57|4738.57|4738.57|4738.39|4738.39|0
1649686720000|2022-04-11 14:18:40|4738.3|4738.3|4738.04|4738.04|4738.3|4738.3|4738.04|4738.04|0
1649686730000|2022-04-11 14:18:50|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|0
1649686740000|2022-04-11 14:19:00|4737.65|4737.65|4738.22|4738.22|4738.75|4738.75|4737.65|4737.65|0
1649686750000|2022-04-11 14:19:10|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|4738.71|4738.71|0
1649686760000|2022-04-11 14:19:20|4738.22|4738.22|4737.52|4737.52|4738.22|4738.22|4737.52|4737.52|0
1649686770000|2022-04-11 14:19:30|4737.88|4737.88|4737.21|4737.21|4737.88|4737.88|4737.21|4737.21|0
1649686780000|2022-04-11 14:19:40|4737|4737|4737|4737|4737|4737|4737|4737|0
1649686790000|2022-04-11 14:19:50|4737.26|4737.26|4737.17|4737.17|4737.26|4737.26|4737|4737|0
1649686800000|2022-04-11 14:20:00|4737.05|4737.05|4737.41|4737.41|4737.41|4737.41|4737.05|4737.05|0
1649686810000|2022-04-11 14:20:10|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|0
1649686820000|2022-04-11 14:20:20|4738.34|4738.34|4738.66|4738.66|4738.66|4738.66|4738.34|4738.34|0
1649686830000|2022-04-11 14:20:30|4738.25|4738.25|4737.58|4737.58|4738.34|4738.34|4737.58|4737.58|0
1649686840000|2022-04-11 14:20:40|4738.25|4738.25|4737.9|4737.9|4738.25|4738.25|4737.9|4737.9|0
1649686850000|2022-04-11 14:20:50|4740.09|4740.09|4740.76|4740.76|4740.76|4740.76|4740.09|4740.09|0
1649686860000|2022-04-11 14:21:00|4740.87|4740.87|4742.16|4742.16|4742.16|4742.16|4740.87|4740.87|0
1649686880000|2022-04-11 14:21:20|4742.83|4742.83|4743.54|4743.54|4743.54|4743.54|4742.83|4742.83|0
1649686900000|2022-04-11 14:21:40|4743.01|4743.01|4742.83|4742.83|4743.01|4743.01|4742.83|4742.83|0
1649686910000|2022-04-11 14:21:50|4743.01|4743.01|4743.01|4743.01|4743.01|4743.01|4743.01|4743.01|0
1649686920000|2022-04-11 14:22:00|4742.83|4742.83|4743.5|4743.5|4743.5|4743.5|4742.83|4742.83|0
1649686930000|2022-04-11 14:22:10|4744.17|4744.17|4743.88|4743.88|4744.17|4744.17|4743.88|4743.88|0
1649686940000|2022-04-11 14:22:20|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|0
1649686950000|2022-04-11 14:22:30|4744.37|4744.37|4744.37|4744.37|4744.37|4744.37|4744.37|4744.37|0
1649686960000|2022-04-11 14:22:40|4743.7|4743.7|4743.56|4743.56|4743.7|4743.7|4743.03|4743.03|0
1649686970000|2022-04-11 14:22:50|4743.73|4743.73|4743.73|4743.73|4743.73|4743.73|4743.73|4743.73|0
1649686980000|2022-04-11 14:23:00|4743.56|4743.56|4743.03|4743.03|4743.56|4743.56|4743.03|4743.03|0
1649687000000|2022-04-11 14:23:20|4743.7|4743.7|4742.99|4742.99|4743.7|4743.7|4742.99|4742.99|0
1649687010000|2022-04-11 14:23:30|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|0
1649687020000|2022-04-11 14:23:40|4743.75|4743.75|4743.57|4743.57|4743.75|4743.75|4743.57|4743.57|0
1649687030000|2022-04-11 14:23:50|4743.49|4743.49|4743.13|4743.13|4743.49|4743.49|4743.13|4743.13|0
1649687050000|2022-04-11 14:24:10|4743.28|4743.28|4742.88|4742.88|4743.55|4743.55|4742.88|4742.88|0
1649687060000|2022-04-11 14:24:20|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|0
1649687070000|2022-04-11 14:24:30|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|0
1649687080000|2022-04-11 14:24:40|4742.08|4742.08|4742.93|4742.93|4742.93|4742.93|4742.08|4742.08|0
1649687090000|2022-04-11 14:24:50|4743.1|4743.1|4743.77|4743.77|4743.77|4743.77|4743.1|4743.1|0
1649687100000|2022-04-11 14:25:00|4744.13|4744.13|4743.77|4743.77|4744.8|4744.8|4743.77|4743.77|0
1649687110000|2022-04-11 14:25:10|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1649687120000|2022-04-11 14:25:20|4742.96|4742.96|4742.25|4742.25|4742.96|4742.96|4742.25|4742.25|0
1649687150000|2022-04-11 14:25:50|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|0
1649687160000|2022-04-11 14:26:00|4742.71|4742.71|4742.27|4742.27|4742.71|4742.71|4742.18|4742.18|0
1649687170000|2022-04-11 14:26:10|4742.62|4742.62|4742.61|4742.61|4742.62|4742.62|4741.94|4741.94|0
1649687180000|2022-04-11 14:26:20|4742.43|4742.43|4742.7|4742.7|4742.7|4742.7|4742.43|4742.43|0
1649687210000|2022-04-11 14:26:50|4741.2|4741.2|4740.31|4740.31|4741.2|4741.2|4740.05|4740.05|0
1649687220000|2022-04-11 14:27:00|4740.17|4740.17|4741.68|4741.68|4741.68|4741.68|4740.17|4740.17|0
1649687230000|2022-04-11 14:27:10|4742.35|4742.35|4742|4742|4742.35|4742.35|4742|4742|0
1649687250000|2022-04-11 14:27:30|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|4741.06|4741.06|0
1649687260000|2022-04-11 14:27:40|4741.82|4741.82|4742.09|4742.09|4742.09|4742.09|4741.82|4741.82|0
1649687270000|2022-04-11 14:27:50|4741.56|4741.56|4741.47|4741.47|4741.56|4741.56|4741.47|4741.47|0
1649687280000|2022-04-11 14:28:00|4741.56|4741.56|4741.7|4741.7|4741.7|4741.7|4741.56|4741.56|0
1649687290000|2022-04-11 14:28:10|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|0
1649687300000|2022-04-11 14:28:20|4742.08|4742.08|4742.08|4742.08|4742.18|4742.18|4742.08|4742.08|0
1649687310000|2022-04-11 14:28:30|4741.41|4741.41|4741.23|4741.23|4741.41|4741.41|4741.23|4741.23|0
1649687320000|2022-04-11 14:28:40|4740.88|4740.88|4740.65|4740.65|4741.32|4741.32|4740.65|4740.65|0
1649687330000|2022-04-11 14:28:50|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|0
1649687340000|2022-04-11 14:29:00|4740.56|4740.56|4740.12|4740.12|4740.56|4740.56|4740.12|4740.12|0
1649687350000|2022-04-11 14:29:10|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|0
1649687360000|2022-04-11 14:29:20|4740.21|4740.21|4738.87|4738.87|4740.21|4740.21|4738.87|4738.87|0
1649687370000|2022-04-11 14:29:30|4738.96|4738.96|4737.97|4737.97|4739.05|4739.05|4737.3|4737.3|0
1649687380000|2022-04-11 14:29:40|4738.15|4738.15|4738.82|4738.82|4738.82|4738.82|4738.15|4738.15|0
1649687400000|2022-04-11 14:30:00|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|0
1649687410000|2022-04-11 14:30:10|4738.55|4738.55|4738.64|4738.64|4738.64|4738.64|4738.55|4738.55|0
1649687420000|2022-04-11 14:30:20|4737.3|4737.3|4737.3|4737.3|4737.3|4737.3|4737.3|4737.3|0
1649687440000|2022-04-11 14:30:40|4736.63|4736.63|4737.97|4737.97|4737.97|4737.97|4736.63|4736.63|0
1649687450000|2022-04-11 14:30:50|4737.3|4737.3|4736.81|4736.81|4737.3|4737.3|4736.63|4736.63|0
1649687460000|2022-04-11 14:31:00|4736.99|4736.99|4738.59|4738.59|4738.59|4738.59|4736.99|4736.99|0
1649687490000|2022-04-11 14:31:30|4738.5|4738.5|4738.24|4738.24|4738.5|4738.5|4738.24|4738.24|0
1649687510000|2022-04-11 14:31:50|4739.58|4739.58|4739.47|4739.47|4739.58|4739.58|4739.37|4739.37|0
1649687520000|2022-04-11 14:32:00|4740.14|4740.14|4740.49|4740.49|4740.49|4740.49|4739.82|4739.82|0
1649687540000|2022-04-11 14:32:20|4738.48|4738.48|4740.01|4740.01|4740.37|4740.37|4738.34|4738.34|0
1649687570000|2022-04-11 14:32:50|4740.68|4740.68|4740.01|4740.01|4740.68|4740.68|4740.01|4740.01|0
1649687580000|2022-04-11 14:33:00|4738.67|4738.67|4738.67|4738.67|4738.67|4738.67|4738.67|4738.67|0
1649687590000|2022-04-11 14:33:10|4738.56|4738.56|4738.38|4738.38|4738.56|4738.56|4738.38|4738.38|0
1649687610000|2022-04-11 14:33:30|4737.04|4737.04|4737.04|4737.04|4737.04|4737.04|4737.04|4737.04|0
1649687630000|2022-04-11 14:33:50|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|0
1649687640000|2022-04-11 14:34:00|4737.22|4737.22|4735.72|4735.72|4737.22|4737.22|4735.12|4735.12|0
1649687650000|2022-04-11 14:34:10|4735.99|4735.99|4734.52|4734.52|4735.99|4735.99|4734.52|4734.52|0
1649687660000|2022-04-11 14:34:20|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|0
1649687670000|2022-04-11 14:34:30|4735.28|4735.28|4735.81|4735.81|4735.81|4735.81|4735.28|4735.28|0
1649687680000|2022-04-11 14:34:40|4734.47|4734.47|4733.94|4733.94|4734.47|4734.47|4733.94|4733.94|0
1649687690000|2022-04-11 14:34:50|4734.03|4734.03|4734.74|4734.74|4734.74|4734.74|4733.54|4733.54|0
1649687700000|2022-04-11 14:35:00|4734.91|4734.91|4734.74|4734.74|4734.91|4734.91|4734.74|4734.74|0
1649687710000|2022-04-11 14:35:10|4734.83|4734.83|4735.28|4735.28|4735.5|4735.5|4734.65|4734.65|0
1649687720000|2022-04-11 14:35:20|4734.61|4734.61|4735.44|4735.44|4735.44|4735.44|4734.61|4734.61|0
1649687730000|2022-04-11 14:35:30|4735.62|4735.62|4736.46|4736.46|4736.46|4736.46|4735.62|4735.62|0
1649687740000|2022-04-11 14:35:40|4736.02|4736.02|4736.02|4736.02|4736.02|4736.02|4736.02|4736.02|0
1649687750000|2022-04-11 14:35:50|4736.2|4736.2|4736.2|4736.2|4736.2|4736.2|4736.2|4736.2|0
1649687760000|2022-04-11 14:36:00|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|0
1649687770000|2022-04-11 14:36:10|4736.45|4736.45|4736.34|4736.34|4736.45|4736.45|4736.34|4736.34|0
1649687780000|2022-04-11 14:36:20|4736.6|4736.6|4737.77|4737.77|4737.77|4737.77|4736.43|4736.43|0
1649687790000|2022-04-11 14:36:30|4737.1|4737.1|4736.43|4736.43|4737.1|4737.1|4736.43|4736.43|0
1649687800000|2022-04-11 14:36:40|4736.85|4736.85|4736.75|4736.75|4736.85|4736.85|4736.64|4736.64|0
1649687810000|2022-04-11 14:36:50|4736.64|4736.64|4736.96|4736.96|4736.96|4736.96|4736.64|4736.64|0
1649687820000|2022-04-11 14:37:00|4737.06|4737.06|4738.77|4738.77|4738.77|4738.77|4737.06|4737.06|0
1649687830000|2022-04-11 14:37:10|4739.44|4739.44|4739.23|4739.23|4739.8|4739.8|4739.23|4739.23|0
1649687840000|2022-04-11 14:37:20|4739.14|4739.14|4738.46|4738.46|4739.14|4739.14|4738.46|4738.46|0
1649687850000|2022-04-11 14:37:30|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|0
1649687860000|2022-04-11 14:37:40|4738.72|4738.72|4738.42|4738.42|4738.72|4738.72|4738.42|4738.42|0
1649687870000|2022-04-11 14:37:50|4738.63|4738.63|4738.21|4738.21|4738.63|4738.63|4738.21|4738.21|0
1649687880000|2022-04-11 14:38:00|4737.59|4737.59|4737.76|4737.76|4737.76|4737.76|4737.59|4737.59|0
1649687890000|2022-04-11 14:38:10|4738.43|4738.43|4738.84|4738.84|4738.84|4738.84|4738.08|4738.08|0
1649687910000|2022-04-11 14:38:30|4738.17|4738.17|4738.05|4738.05|4738.17|4738.17|4738.05|4738.05|0
1649687920000|2022-04-11 14:38:40|4738.17|4738.17|4738.19|4738.19|4738.19|4738.19|4738.17|4738.17|0
1649687930000|2022-04-11 14:38:50|4738.09|4738.09|4737.93|4737.93|4738.09|4738.09|4737.82|4737.82|0
1649687940000|2022-04-11 14:39:00|4738.02|4738.02|4737.84|4737.84|4738.02|4738.02|4737.84|4737.84|0
1649687950000|2022-04-11 14:39:10|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|0
1649687960000|2022-04-11 14:39:20|4737.51|4737.51|4736.42|4736.42|4737.62|4737.62|4736.42|4736.42|0
1649687970000|2022-04-11 14:39:30|4737.76|4737.76|4737.54|4737.54|4738.47|4738.47|4737.54|4737.54|0
1649687980000|2022-04-11 14:39:40|4737.27|4737.27|4737.18|4737.18|4737.27|4737.27|4737.18|4737.18|0
1649687990000|2022-04-11 14:39:50|4736.92|4736.92|4736.92|4736.92|4736.92|4736.92|4736.92|4736.92|0
1649688000000|2022-04-11 14:40:00|4736.39|4736.39|4736.49|4736.49|4736.49|4736.49|4736.39|4736.39|0
1649688010000|2022-04-11 14:40:10|4736.58|4736.58|4736.41|4736.41|4736.58|4736.58|4736.41|4736.41|0
1649688020000|2022-04-11 14:40:20|4736.58|4736.58|4735.56|4735.56|4736.58|4736.58|4735.56|4735.56|0
1649688030000|2022-04-11 14:40:30|4735.72|4735.72|4735.05|4735.05|4735.72|4735.72|4735.05|4735.05|0
1649688040000|2022-04-11 14:40:40|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|0
1649688050000|2022-04-11 14:40:50|4734.74|4734.74|4734.3|4734.3|4734.74|4734.74|4734.3|4734.3|0
1649688060000|2022-04-11 14:41:00|4734.97|4734.97|4736.2|4736.2|4736.2|4736.2|4734.97|4734.97|0
1649688070000|2022-04-11 14:41:10|4735.85|4735.85|4735.23|4735.23|4735.85|4735.85|4735.23|4735.23|0
1649688090000|2022-04-11 14:41:30|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1649688100000|2022-04-11 14:41:40|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|0
1649688110000|2022-04-11 14:41:50|4734.26|4734.26|4734.08|4734.08|4734.26|4734.26|4734.08|4734.08|0
1649688120000|2022-04-11 14:42:00|4733.82|4733.82|4735.02|4735.02|4735.02|4735.02|4733.82|4733.82|0
1649688130000|2022-04-11 14:42:10|4735.28|4735.28|4734.05|4734.05|4735.28|4735.28|4734.05|4734.05|0
1649688140000|2022-04-11 14:42:20|4732.19|4732.19|4730.16|4730.16|4732.19|4732.19|4729.45|4729.45|0
1649688150000|2022-04-11 14:42:30|4730.96|4730.96|4731.75|4731.75|4731.75|4731.75|4730.96|4730.96|0
1649688160000|2022-04-11 14:42:40|4731.08|4731.08|4732.23|4732.23|4732.23|4732.23|4731.08|4731.08|0
1649688170000|2022-04-11 14:42:50|4732.32|4732.32|4732.85|4732.85|4732.85|4732.85|4730.82|4730.82|0
1649688180000|2022-04-11 14:43:00|4733.2|4733.2|4733.46|4733.46|4733.91|4733.91|4733.2|4733.2|0
1649688190000|2022-04-11 14:43:10|4733.57|4733.57|4732.65|4732.65|4733.57|4733.57|4732.65|4732.65|0
1649688200000|2022-04-11 14:43:20|4732.48|4732.48|4732.42|4732.42|4732.83|4732.83|4732.07|4732.07|0
1649688210000|2022-04-11 14:43:30|4732.51|4732.51|4733.45|4733.45|4733.45|4733.45|4732.51|4732.51|0
1649688220000|2022-04-11 14:43:40|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|0
1649688240000|2022-04-11 14:44:00|4733.36|4733.36|4733.37|4733.37|4733.48|4733.48|4733.36|4733.36|0
1649688250000|2022-04-11 14:44:10|4733.49|4733.49|4733.49|4733.49|4733.49|4733.49|4733.49|4733.49|0
1649688270000|2022-04-11 14:44:30|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|0
1649688310000|2022-04-11 14:45:10|4734.05|4734.05|4733.38|4733.38|4734.05|4734.05|4733.38|4733.38|0
1649688320000|2022-04-11 14:45:20|4733.49|4733.49|4733.76|4733.76|4733.76|4733.76|4733.49|4733.49|0
1649688330000|2022-04-11 14:45:30|4733.05|4733.05|4733.16|4733.16|4733.16|4733.16|4733.05|4733.05|0
1649688360000|2022-04-11 14:46:00|4733.95|4733.95|4734.13|4734.13|4734.13|4734.13|4733.95|4733.95|0
1649688370000|2022-04-11 14:46:10|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|0
1649688400000|2022-04-11 14:46:40|4732.97|4732.97|4734.63|4734.63|4734.98|4734.98|4732.97|4732.97|0
1649688410000|2022-04-11 14:46:50|4735.3|4735.3|4734.68|4734.68|4735.3|4735.3|4734.68|4734.68|0
1649688420000|2022-04-11 14:47:00|4734.79|4734.79|4735.31|4735.31|4735.31|4735.31|4734.79|4734.79|0
1649688430000|2022-04-11 14:47:10|4735.41|4735.41|4735.5|4735.5|4735.5|4735.5|4735.41|4735.41|0
1649688450000|2022-04-11 14:47:30|4735.62|4735.62|4735.62|4735.62|4735.62|4735.62|4735.62|4735.62|0
1649688460000|2022-04-11 14:47:40|4735.74|4735.74|4735.74|4735.74|4735.74|4735.74|4735.74|4735.74|0
1649688480000|2022-04-11 14:48:00|4735.63|4735.63|4734.86|4734.86|4735.63|4735.63|4734.86|4734.86|0
1649688490000|2022-04-11 14:48:10|4734.94|4734.94|4734.88|4734.88|4735.03|4735.03|4734.88|4734.88|0
1649688500000|2022-04-11 14:48:20|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|0
1649688520000|2022-04-11 14:48:40|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1649688540000|2022-04-11 14:49:00|4735.06|4735.06|4735.91|4735.91|4735.91|4735.91|4735.06|4735.06|0
1649688550000|2022-04-11 14:49:10|4735.73|4735.73|4735.29|4735.29|4735.73|4735.73|4735.29|4735.29|0
1649688560000|2022-04-11 14:49:20|4734.62|4734.62|4734.62|4734.62|4734.62|4734.62|4734.62|4734.62|0
1649688580000|2022-04-11 14:49:40|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|0
1649688590000|2022-04-11 14:49:50|4735.16|4735.16|4733.83|4733.83|4735.16|4735.16|4733.83|4733.83|0
1649688600000|2022-04-11 14:50:00|4733.93|4733.93|4732.13|4732.13|4733.93|4733.93|4732.13|4732.13|0
1649688610000|2022-04-11 14:50:10|4732.22|4732.22|4732.22|4732.22|4732.22|4732.22|4732.22|4732.22|0
1649688630000|2022-04-11 14:50:30|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|0
1649688640000|2022-04-11 14:50:40|4731.09|4731.09|4731.2|4731.2|4731.2|4731.2|4731.09|4731.09|0
1649688650000|2022-04-11 14:50:50|4731.11|4731.11|4731.11|4731.11|4731.11|4731.11|4731.11|4731.11|0
1649688660000|2022-04-11 14:51:00|4731.29|4731.29|4730.62|4730.62|4731.29|4731.29|4730.62|4730.62|0
1649688670000|2022-04-11 14:51:10|4730.51|4730.51|4730.41|4730.41|4730.51|4730.51|4730.41|4730.41|0
1649688680000|2022-04-11 14:51:20|4730.3|4730.3|4730.19|4730.19|4730.3|4730.3|4730.19|4730.19|0
1649688690000|2022-04-11 14:51:30|4730.86|4730.86|4730.86|4730.86|4730.86|4730.86|4730.86|4730.86|0
1649688700000|2022-04-11 14:51:40|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|0
1649688710000|2022-04-11 14:51:50|4731.1|4731.1|4731.19|4731.19|4731.19|4731.19|4731.1|4731.1|0
1649688720000|2022-04-11 14:52:00|4730.92|4730.92|4730.83|4730.83|4730.92|4730.92|4730.57|4730.57|0
1649688730000|2022-04-11 14:52:10|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|0
1649688750000|2022-04-11 14:52:30|4731.24|4731.24|4730.8|4730.8|4731.24|4731.24|4730.8|4730.8|0
1649688760000|2022-04-11 14:52:40|4730.9|4730.9|4731.01|4731.01|4731.01|4731.01|4730.9|4730.9|0
1649688770000|2022-04-11 14:52:50|4731.1|4731.1|4731.01|4731.01|4731.1|4731.1|4731.01|4731.01|0
1649688780000|2022-04-11 14:53:00|4731.36|4731.36|4731.22|4731.22|4731.36|4731.36|4731.22|4731.22|0
1649688790000|2022-04-11 14:53:10|4731.39|4731.39|4731.18|4731.18|4731.57|4731.57|4731.18|4731.18|0
1649688840000|2022-04-11 14:54:00|4731.04|4731.04|4731.04|4731.04|4731.04|4731.04|4731.04|4731.04|0
1649688850000|2022-04-11 14:54:10|4731.3|4731.3|4731.12|4731.12|4731.3|4731.3|4731.12|4731.12|0
1649688860000|2022-04-11 14:54:20|4731.79|4731.79|4733.3|4733.3|4733.3|4733.3|4731.79|4731.79|0
1649688870000|2022-04-11 14:54:30|4733.83|4733.83|4733.48|4733.48|4733.83|4733.83|4733.48|4733.48|0
1649688880000|2022-04-11 14:54:40|4733.77|4733.77|4733.56|4733.56|4734|4734|4733.56|4733.56|0
1649688890000|2022-04-11 14:54:50|4733.71|4733.71|4733.86|4733.86|4733.86|4733.86|4733.71|4733.71|0
1649688900000|2022-04-11 14:55:00|4733.77|4733.77|4732.75|4732.75|4733.77|4733.77|4732.75|4732.75|0
1649688910000|2022-04-11 14:55:10|4732.58|4732.58|4732|4732|4732.67|4732.67|4732|4732|0
1649688930000|2022-04-11 14:55:30|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|0
1649688940000|2022-04-11 14:55:40|4731.42|4731.42|4731.42|4731.42|4731.42|4731.42|4731.42|4731.42|0
1649688960000|2022-04-11 14:56:00|4731.94|4731.94|4732.02|4732.02|4732.11|4732.11|4731.94|4731.94|0
1649688970000|2022-04-11 14:56:10|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|0
1649688980000|2022-04-11 14:56:20|4732.48|4732.48|4732.48|4732.48|4732.48|4732.48|4732.48|4732.48|0
1649688990000|2022-04-11 14:56:30|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|0
1649689010000|2022-04-11 14:56:50|4733.19|4733.19|4733.1|4733.1|4733.19|4733.19|4733.1|4733.1|0
1649689030000|2022-04-11 14:57:10|4733|4733|4733|4733|4733|4733|4733|4733|0
1649689040000|2022-04-11 14:57:20|4732.33|4732.33|4732.41|4732.41|4732.41|4732.41|4732.24|4732.24|0
1649689050000|2022-04-11 14:57:30|4732.59|4732.59|4732.5|4732.5|4732.59|4732.59|4732.5|4732.5|0
1649689060000|2022-04-11 14:57:40|4732.65|4732.65|4733.01|4733.01|4733.01|4733.01|4732.65|4732.65|0
1649689070000|2022-04-11 14:57:50|4733.12|4733.12|4733.89|4733.89|4733.89|4733.89|4733.01|4733.01|0
1649689080000|2022-04-11 14:58:00|4733.77|4733.77|4733.77|4733.77|4733.77|4733.77|4733.77|4733.77|0
1649689090000|2022-04-11 14:58:10|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|0
1649689100000|2022-04-11 14:58:20|4734.01|4734.01|4734.01|4734.01|4734.43|4734.43|4734.01|4734.01|0
1649689110000|2022-04-11 14:58:30|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|0
1649689120000|2022-04-11 14:58:40|4733.7|4733.7|4733.53|4733.53|4733.7|4733.7|4733.53|4733.53|0
1649689130000|2022-04-11 14:58:50|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|0
1649689140000|2022-04-11 14:59:00|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|0
1649689150000|2022-04-11 14:59:10|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|0
1649689160000|2022-04-11 14:59:20|4734.69|4734.69|4735.15|4735.15|4735.15|4735.15|4734.48|4734.48|0
1649689190000|2022-04-11 14:59:50|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|0
1649689200000|2022-04-11 15:00:00|4736.23|4736.23|4736.34|4736.34|4736.49|4736.49|4736.05|4736.05|0
1649689210000|2022-04-11 15:00:10|4736.43|4736.43|4736.67|4736.67|4736.67|4736.67|4736.43|4736.43|0
1649689220000|2022-04-11 15:00:20|4737.34|4737.34|4737.23|4737.23|4737.34|4737.34|4737.23|4737.23|0
1649689230000|2022-04-11 15:00:30|4735.89|4735.89|4734.2|4734.2|4735.89|4735.89|4734.2|4734.2|0
1649689250000|2022-04-11 15:00:50|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|0
1649689280000|2022-04-11 15:01:20|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|0
1649689290000|2022-04-11 15:01:30|4733.85|4733.85|4735.86|4735.86|4735.86|4735.86|4733.85|4733.85|0
1649689300000|2022-04-11 15:01:40|4735.19|4735.19|4734.74|4734.74|4735.19|4735.19|4734.74|4734.74|0
1649689310000|2022-04-11 15:01:50|4734.15|4734.15|4734.33|4734.33|4735|4735|4734.15|4734.15|0
1649689330000|2022-04-11 15:02:10|4734.54|4734.54|4735.47|4735.47|4735.47|4735.47|4734.54|4734.54|0
1649689340000|2022-04-11 15:02:20|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|0
1649689360000|2022-04-11 15:02:40|4735.46|4735.46|4735.55|4735.55|4735.55|4735.55|4735.46|4735.46|0
1649689370000|2022-04-11 15:02:50|4735.46|4735.46|4736.13|4736.13|4736.13|4736.13|4735.46|4735.46|0
1649689380000|2022-04-11 15:03:00|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|0
1649689390000|2022-04-11 15:03:10|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|0
1649689410000|2022-04-11 15:03:30|4734.83|4734.83|4734.91|4734.91|4734.91|4734.91|4734.83|4734.83|0
1649689420000|2022-04-11 15:03:40|4735.09|4735.09|4735.36|4735.36|4735.36|4735.36|4735.09|4735.09|0
1649689430000|2022-04-11 15:03:50|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|0
1649689440000|2022-04-11 15:04:00|4735.58|4735.58|4736.43|4736.43|4736.43|4736.43|4735.58|4735.58|0
1649689450000|2022-04-11 15:04:10|4737.1|4737.1|4737.1|4737.1|4737.1|4737.1|4737.1|4737.1|0
1649689460000|2022-04-11 15:04:20|4736.43|4736.43|4736.43|4736.43|4736.43|4736.43|4736.43|4736.43|0
1649689470000|2022-04-11 15:04:30|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|0
1649689500000|2022-04-11 15:05:00|4735.85|4735.85|4735.76|4735.76|4735.85|4735.85|4735.76|4735.76|0
1649689520000|2022-04-11 15:05:20|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|0
1649689530000|2022-04-11 15:05:30|4734.65|4734.65|4734.65|4734.65|4734.65|4734.65|4734.65|4734.65|0
1649689540000|2022-04-11 15:05:40|4733.98|4733.98|4734.65|4734.65|4734.83|4734.83|4733.98|4733.98|0
1649689550000|2022-04-11 15:05:50|4735.32|4735.32|4736.1|4736.1|4736.1|4736.1|4735.32|4735.32|0
1649689560000|2022-04-11 15:06:00|4735.92|4735.92|4736.01|4736.01|4736.01|4736.01|4735.92|4735.92|0
1649689570000|2022-04-11 15:06:10|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|0
1649689590000|2022-04-11 15:06:30|4735.65|4735.65|4736.01|4736.01|4736.01|4736.01|4735.65|4735.65|0
1649689600000|2022-04-11 15:06:40|4735.92|4735.92|4735.74|4735.74|4735.92|4735.92|4735.74|4735.74|0
1649689610000|2022-04-11 15:06:50|4735.6|4735.6|4736.56|4736.56|4736.56|4736.56|4735.6|4735.6|0
1649689620000|2022-04-11 15:07:00|4737.9|4737.9|4737.9|4737.9|4737.9|4737.9|4737.9|4737.9|0
1649689630000|2022-04-11 15:07:10|4737.23|4737.23|4737.55|4737.55|4737.9|4737.9|4737.23|4737.23|0
1649689640000|2022-04-11 15:07:20|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|0
1649689650000|2022-04-11 15:07:30|4737.81|4737.81|4737.72|4737.72|4737.81|4737.81|4737.72|4737.72|0
1649689660000|2022-04-11 15:07:40|4737.56|4737.56|4737.71|4737.71|4737.71|4737.71|4737.41|4737.41|0
1649689690000|2022-04-11 15:08:10|4737.79|4737.79|4737.79|4737.79|4737.79|4737.79|4737.79|4737.79|0
1649689700000|2022-04-11 15:08:20|4737.88|4737.88|4736.54|4736.54|4737.88|4737.88|4736.54|4736.54|0
1649689710000|2022-04-11 15:08:30|4736.81|4736.81|4736.63|4736.63|4736.81|4736.81|4736.63|4736.63|0
1649689720000|2022-04-11 15:08:40|4736.78|4736.78|4737.63|4737.63|4738.12|4738.12|4736.78|4736.78|0
1649689740000|2022-04-11 15:09:00|4737.45|4737.45|4737.1|4737.1|4737.77|4737.77|4737.1|4737.1|0
1649689760000|2022-04-11 15:09:20|4737.77|4737.77|4740.04|4740.04|4740.04|4740.04|4737.77|4737.77|0
1649689780000|2022-04-11 15:09:40|4739.78|4739.78|4741.12|4741.12|4741.12|4741.12|4739.78|4739.78|0
1649689790000|2022-04-11 15:09:50|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|0
1649689800000|2022-04-11 15:10:00|4742.05|4742.05|4741.83|4741.83|4742.05|4742.05|4741.83|4741.83|0
1649689810000|2022-04-11 15:10:10|4741.94|4741.94|4741.89|4741.89|4742.18|4742.18|4741.83|4741.83|0
1649689820000|2022-04-11 15:10:20|4742.01|4742.01|4742.82|4742.82|4742.94|4742.94|4741.89|4741.89|0
1649689830000|2022-04-11 15:10:30|4742.65|4742.65|4742.65|4742.65|4742.65|4742.65|4742.65|4742.65|0
1649689840000|2022-04-11 15:10:40|4742.56|4742.56|4742.35|4742.35|4742.56|4742.56|4742.35|4742.35|0
1649689850000|2022-04-11 15:10:50|4742.44|4742.44|4742.44|4742.44|4742.44|4742.44|4742.44|4742.44|0
1649689860000|2022-04-11 15:11:00|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|0
1649689880000|2022-04-11 15:11:20|4741.94|4741.94|4740.51|4740.51|4741.94|4741.94|4740.51|4740.51|0
1649689890000|2022-04-11 15:11:30|4739.17|4739.17|4738|4738|4739.17|4739.17|4738|4738|0
1649689900000|2022-04-11 15:11:40|4736.94|4736.94|4737.21|4737.21|4737.21|4737.21|4736.94|4736.94|0
1649689910000|2022-04-11 15:11:50|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|0
1649689920000|2022-04-11 15:12:00|4736.68|4736.68|4736.94|4736.94|4736.94|4736.94|4736.68|4736.68|0
1649689930000|2022-04-11 15:12:10|4737.61|4737.61|4738.79|4738.79|4738.79|4738.79|4737.45|4737.45|0
1649689940000|2022-04-11 15:12:20|4738.35|4738.35|4737.9|4737.9|4738.35|4738.35|4737.73|4737.73|0
1649689960000|2022-04-11 15:12:40|4737.99|4737.99|4738.26|4738.26|4738.26|4738.26|4737.99|4737.99|0
1649689970000|2022-04-11 15:12:50|4738.93|4738.93|4739.22|4739.22|4739.22|4739.22|4738.93|4738.93|0
1649689990000|2022-04-11 15:13:10|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|0
1649690010000|2022-04-11 15:13:30|4738.43|4738.43|4738.26|4738.26|4738.43|4738.43|4738.26|4738.26|0
1649690020000|2022-04-11 15:13:40|4738.08|4738.08|4738.2|4738.2|4738.2|4738.2|4737.93|4737.93|0
1649690030000|2022-04-11 15:13:50|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|0
1649690040000|2022-04-11 15:14:00|4737.67|4737.67|4737|4737|4737.67|4737.67|4737|4737|0
1649690070000|2022-04-11 15:14:30|4736.12|4736.12|4736.12|4736.12|4736.12|4736.12|4736.12|4736.12|0
1649690080000|2022-04-11 15:14:40|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|0
1649690090000|2022-04-11 15:14:50|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|0
1649690100000|2022-04-11 15:15:00|4736.22|4736.22|4737.68|4737.68|4737.68|4737.68|4736.22|4736.22|0
1649690110000|2022-04-11 15:15:10|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|0
1649690120000|2022-04-11 15:15:20|4736.92|4736.92|4736.36|4736.36|4737.03|4737.03|4736.36|4736.36|0
1649690130000|2022-04-11 15:15:30|4736.53|4736.53|4737.62|4737.62|4737.62|4737.62|4736.53|4736.53|0
1649690140000|2022-04-11 15:15:40|4737.73|4737.73|4737.55|4737.55|4737.73|4737.73|4737.55|4737.55|0
1649690160000|2022-04-11 15:16:00|4737.43|4737.43|4737.43|4737.43|4737.43|4737.43|4737.43|4737.43|0
1649690170000|2022-04-11 15:16:10|4737.52|4737.52|4737.19|4737.19|4737.52|4737.52|4737.19|4737.19|0
1649690200000|2022-04-11 15:16:40|4737.1|4737.1|4736.84|4736.84|4737.1|4737.1|4736.84|4736.84|0
1649690210000|2022-04-11 15:16:50|4737.02|4737.02|4738.53|4738.53|4738.53|4738.53|4737.02|4737.02|0
1649690220000|2022-04-11 15:17:00|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|0
1649690230000|2022-04-11 15:17:10|4738.78|4738.78|4738.87|4738.87|4738.87|4738.87|4738.78|4738.78|0
1649690240000|2022-04-11 15:17:20|4739.54|4739.54|4739.66|4739.66|4739.66|4739.66|4739.54|4739.54|0
1649690260000|2022-04-11 15:17:40|4739.31|4739.31|4739.13|4739.13|4739.31|4739.31|4739.13|4739.13|0
1649690270000|2022-04-11 15:17:50|4739.31|4739.31|4738.37|4738.37|4739.31|4739.31|4738.37|4738.37|0
1649690290000|2022-04-11 15:18:10|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|0
1649690300000|2022-04-11 15:18:20|4739.22|4739.22|4739.22|4739.22|4739.22|4739.22|4739.22|4739.22|0
1649690320000|2022-04-11 15:18:40|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|0
1649690340000|2022-04-11 15:19:00|4739.66|4739.66|4739.66|4739.66|4739.66|4739.66|4739.66|4739.66|0
1649690350000|2022-04-11 15:19:10|4739.75|4739.75|4739.51|4739.51|4739.87|4739.87|4739.51|4739.51|0
1649690370000|2022-04-11 15:19:30|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|0
1649690380000|2022-04-11 15:19:40|4740.08|4740.08|4739.97|4739.97|4740.08|4740.08|4739.97|4739.97|0
1649690390000|2022-04-11 15:19:50|4740.24|4740.24|4740.33|4740.33|4740.33|4740.33|4740.24|4740.24|0
1649690400000|2022-04-11 15:20:00|4739.66|4739.66|4739.66|4739.66|4739.66|4739.66|4739.66|4739.66|0
1649690410000|2022-04-11 15:20:10|4739.76|4739.76|4741.19|4741.19|4741.19|4741.19|4739.76|4739.76|0
1649690420000|2022-04-11 15:20:20|4741.1|4741.1|4741.1|4741.1|4741.1|4741.1|4741.1|4741.1|0
1649690430000|2022-04-11 15:20:30|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|0
1649690450000|2022-04-11 15:20:50|4741.1|4741.1|4741.19|4741.19|4741.19|4741.19|4741.1|4741.1|0
1649690460000|2022-04-11 15:21:00|4741.28|4741.28|4741.38|4741.38|4741.38|4741.38|4741.28|4741.28|0
1649690480000|2022-04-11 15:21:20|4741.12|4741.12|4740.97|4740.97|4741.12|4741.12|4740.97|4740.97|0
1649690490000|2022-04-11 15:21:30|4740.67|4740.67|4740.76|4740.76|4741.12|4741.12|4740.67|4740.67|0
1649690510000|2022-04-11 15:21:50|4740.59|4740.59|4740.59|4740.59|4741.26|4741.26|4740.59|4740.59|0
1649690520000|2022-04-11 15:22:00|4740.76|4740.76|4740.67|4740.67|4740.85|4740.85|4740.67|4740.67|0
1649690530000|2022-04-11 15:22:10|4741.34|4741.34|4742.45|4742.45|4742.54|4742.54|4741.34|4741.34|0
1649690540000|2022-04-11 15:22:20|4742.54|4742.54|4742.9|4742.9|4742.9|4742.9|4742.54|4742.54|0
1649690550000|2022-04-11 15:22:30|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|4741.56|4741.56|0
1649690560000|2022-04-11 15:22:40|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|0
1649690570000|2022-04-11 15:22:50|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|0
1649690580000|2022-04-11 15:23:00|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|0
1649690610000|2022-04-11 15:23:30|4742.2|4742.2|4742.78|4742.78|4742.78|4742.78|4742.2|4742.2|0
1649690640000|2022-04-11 15:24:00|4742.87|4742.87|4742.88|4742.88|4743.04|4743.04|4742.87|4742.87|0
1649690650000|2022-04-11 15:24:10|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|0
1649690660000|2022-04-11 15:24:20|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|0
1649690680000|2022-04-11 15:24:40|4742.42|4742.42|4742.35|4742.35|4742.51|4742.51|4742.35|4742.35|0
1649690690000|2022-04-11 15:24:50|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|0
1649690700000|2022-04-11 15:25:00|4742.39|4742.39|4742.39|4742.39|4742.39|4742.39|4742.39|4742.39|0
1649690710000|2022-04-11 15:25:10|4742.04|4742.04|4741.86|4741.86|4742.04|4742.04|4741.86|4741.86|0
1649690720000|2022-04-11 15:25:20|4742.13|4742.13|4742.13|4742.13|4742.13|4742.13|4742.13|4742.13|0
1649690730000|2022-04-11 15:25:30|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|0
1649690740000|2022-04-11 15:25:40|4742.88|4742.88|4742.21|4742.21|4742.88|4742.88|4742.21|4742.21|0
1649690750000|2022-04-11 15:25:50|4742.3|4742.3|4742.8|4742.8|4742.8|4742.8|4742.13|4742.13|0
1649690760000|2022-04-11 15:26:00|4742.88|4742.88|4742.88|4742.88|4742.88|4742.88|4742.88|4742.88|0
1649690790000|2022-04-11 15:26:30|4743.06|4743.06|4743.8|4743.8|4743.8|4743.8|4742.95|4742.95|0
1649690800000|2022-04-11 15:26:40|4743.71|4743.71|4743.8|4743.8|4743.8|4743.8|4743.36|4743.36|0
1649690810000|2022-04-11 15:26:50|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|0
1649690820000|2022-04-11 15:27:00|4742.95|4742.95|4742.78|4742.78|4743.62|4743.62|4742.6|4742.6|0
1649690830000|2022-04-11 15:27:10|4742.87|4742.87|4742.69|4742.69|4742.87|4742.87|4742.69|4742.69|0
1649690840000|2022-04-11 15:27:20|4742.95|4742.95|4742.78|4742.78|4742.95|4742.95|4742.78|4742.78|0
1649690850000|2022-04-11 15:27:30|4743.31|4743.31|4743.4|4743.4|4743.75|4743.75|4743.31|4743.31|0
1649690860000|2022-04-11 15:27:40|4744.07|4744.07|4745.27|4745.27|4745.27|4745.27|4744.07|4744.07|0
1649690870000|2022-04-11 15:27:50|4745.36|4745.36|4744.35|4744.35|4745.36|4745.36|4744.18|4744.18|0
1649690880000|2022-04-11 15:28:00|4744.51|4744.51|4744.51|4744.51|4744.51|4744.51|4744.51|4744.51|0
1649690890000|2022-04-11 15:28:10|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|0
1649690900000|2022-04-11 15:28:20|4744.07|4744.07|4744.07|4744.07|4744.07|4744.07|4744.07|4744.07|0
1649690910000|2022-04-11 15:28:30|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|0
1649690920000|2022-04-11 15:28:40|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|0
1649690930000|2022-04-11 15:28:50|4744.67|4744.67|4743.15|4743.15|4744.67|4744.67|4743.15|4743.15|0
1649690940000|2022-04-11 15:29:00|4742.48|4742.48|4742.55|4742.55|4743.18|4743.18|4741.88|4741.88|0
1649690950000|2022-04-11 15:29:10|4743.22|4743.22|4742.55|4742.55|4743.22|4743.22|4742.55|4742.55|0
1649690960000|2022-04-11 15:29:20|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|0
1649690970000|2022-04-11 15:29:30|4742.93|4742.93|4741.67|4741.67|4742.93|4742.93|4741.67|4741.67|0
1649690980000|2022-04-11 15:29:40|4742.34|4742.34|4740.96|4740.96|4743.99|4743.99|4740.7|4740.7|0
1649690990000|2022-04-11 15:29:50|4743.73|4743.73|4744.08|4744.08|4744.08|4744.08|4742.44|4742.44|0
1649747700000|2022-04-12 07:15:00|4724.97|4724.97|4724.3|4724.3|4724.97|4724.97|4724.3|4724.3|0
1649747710000|2022-04-12 07:15:10|4724.21|4724.21|4722.8|4722.8|4724.47|4724.47|4722.8|4722.8|0
1649747720000|2022-04-12 07:15:20|4722.97|4722.97|4720.8|4720.8|4722.97|4722.97|4720.15|4720.15|0
1649747730000|2022-04-12 07:15:30|4720.71|4720.71|4720.09|4720.09|4720.71|4720.71|4719.39|4719.39|0
1649747740000|2022-04-12 07:15:40|4720.36|4720.36|4720.62|4720.62|4720.62|4720.62|4720.27|4720.27|0
1649747750000|2022-04-12 07:15:50|4720.89|4720.89|4721.15|4721.15|4721.24|4721.24|4720.89|4720.89|0
1649747760000|2022-04-12 07:16:00|4721.07|4721.07|4720.89|4720.89|4721.07|4721.07|4720.89|4720.89|0
1649747770000|2022-04-12 07:16:10|4720.27|4720.27|4727.62|4727.62|4727.62|4727.62|4719.48|4719.48|0
1649747780000|2022-04-12 07:16:20|4727.09|4727.09|4727.02|4727.02|4727.11|4727.11|4726.31|4726.31|0
1649747790000|2022-04-12 07:16:30|4726.75|4726.75|4727.11|4727.11|4727.11|4727.11|4726.31|4726.31|0
1649747800000|2022-04-12 07:16:40|4727.46|4727.46|4728.43|4728.43|4728.78|4728.78|4727.46|4727.46|0
1649747810000|2022-04-12 07:16:50|4728.96|4728.96|4729.05|4729.05|4729.05|4729.05|4728.34|4728.34|0
1649747820000|2022-04-12 07:17:00|4728.96|4728.96|4728.38|4728.38|4730.07|4730.07|4727.8|4727.8|0
1649747830000|2022-04-12 07:17:10|4727.85|4727.85|4726.11|4726.11|4728.12|4728.12|4725.31|4725.31|0
1649747840000|2022-04-12 07:17:20|4726.37|4726.37|4725.65|4725.65|4726.9|4726.9|4725.56|4725.56|0
1649747850000|2022-04-12 07:17:30|4726.99|4726.99|4727.61|4727.61|4727.61|4727.61|4726.99|4726.99|0
1649747860000|2022-04-12 07:17:40|4728.05|4728.05|4728.91|4728.91|4729.53|4729.53|4726.5|4726.5|0
1649747870000|2022-04-12 07:17:50|4729.62|4729.62|4729.62|4729.62|4729.62|4729.62|4729.62|4729.62|0
1649747880000|2022-04-12 07:18:00|4730.29|4730.29|4730.02|4730.02|4730.29|4730.29|4729.4|4729.4|0
1649747890000|2022-04-12 07:18:10|4729.4|4729.4|4728.35|4728.35|4729.4|4729.4|4728.35|4728.35|0
1649747900000|2022-04-12 07:18:20|4729.23|4729.23|4728.08|4728.08|4729.23|4729.23|4728.08|4728.08|0
1649747910000|2022-04-12 07:18:30|4727.82|4727.82|4725.47|4725.47|4727.82|4727.82|4725.47|4725.47|0
1649747920000|2022-04-12 07:18:40|4725.73|4725.73|4725.32|4725.32|4725.91|4725.91|4724.85|4724.85|0
1649747930000|2022-04-12 07:18:50|4724.99|4724.99|4725.43|4725.43|4725.43|4725.43|4724.99|4724.99|0
1649747940000|2022-04-12 07:19:00|4725.7|4725.7|4723.79|4723.79|4725.7|4725.7|4723.79|4723.79|0
1649747950000|2022-04-12 07:19:10|4723.53|4723.53|4723.47|4723.47|4723.88|4723.88|4723.21|4723.21|0
1649747960000|2022-04-12 07:19:20|4722.33|4722.33|4724.07|4724.07|4724.34|4724.34|4722.33|4722.33|0
1649747980000|2022-04-12 07:19:40|4724.74|4724.74|4724.56|4724.56|4724.83|4724.83|4724.39|4724.39|0
1649747990000|2022-04-12 07:19:50|4724.48|4724.48|4725.15|4725.15|4725.36|4725.36|4724.48|4724.48|0
1649748000000|2022-04-12 07:20:00|4725.32|4725.32|4724.53|4724.53|4725.68|4725.68|4724.09|4724.09|0
1649748010000|2022-04-12 07:20:10|4724.71|4724.71|4717.95|4717.95|4725.23|4725.23|4717.15|4717.15|0
1649748020000|2022-04-12 07:20:20|4717.15|4717.15|4719.24|4719.24|4719.94|4719.94|4717.15|4717.15|0
1649748030000|2022-04-12 07:20:30|4719.15|4719.15|4720.52|4720.52|4720.79|4720.79|4718.92|4718.92|0
1649748040000|2022-04-12 07:20:40|4719.91|4719.91|4719.99|4719.99|4719.99|4719.99|4719.91|4719.91|0
1649748050000|2022-04-12 07:20:50|4719.73|4719.73|4720.44|4720.44|4720.7|4720.7|4719.46|4719.46|0
1649748060000|2022-04-12 07:21:00|4719.55|4719.55|4721.32|4721.32|4721.32|4721.32|4719.55|4719.55|0
1649748070000|2022-04-12 07:21:10|4720.88|4720.88|4724.12|4724.12|4724.12|4724.12|4720.88|4720.88|0
1649748080000|2022-04-12 07:21:20|4724.21|4724.21|4723.89|4723.89|4724.56|4724.56|4723.89|4723.89|0
1649748090000|2022-04-12 07:21:30|4723.72|4723.72|4726.54|4726.54|4727.16|4727.16|4723.72|4723.72|0
1649748100000|2022-04-12 07:21:40|4726.37|4726.37|4726.88|4726.88|4726.88|4726.88|4726.37|4726.37|0
1649748110000|2022-04-12 07:21:50|4728.03|4728.03|4731.12|4731.12|4731.12|4731.12|4727.77|4727.77|0
1649748120000|2022-04-12 07:22:00|4731.82|4731.82|4732.44|4732.44|4732.44|4732.44|4731.82|4731.82|0
1649748130000|2022-04-12 07:22:10|4732.26|4732.26|4731.2|4731.2|4732.26|4732.26|4731.2|4731.2|0
1649748140000|2022-04-12 07:22:20|4730.41|4730.41|4731.57|4731.57|4731.57|4731.57|4730.23|4730.23|0
1649748150000|2022-04-12 07:22:30|4731.74|4731.74|4732.18|4732.18|4732.18|4732.18|4731.38|4731.38|0
1649748160000|2022-04-12 07:22:40|4734.86|4734.86|4735.21|4735.21|4735.21|4735.21|4734.86|4734.86|0
1649748170000|2022-04-12 07:22:50|4734.77|4734.77|4733.69|4733.69|4734.77|4734.77|4732.9|4732.9|0
1649748180000|2022-04-12 07:23:00|4733.96|4733.96|4732.99|4732.99|4733.96|4733.96|4732.99|4732.99|0
1649748190000|2022-04-12 07:23:10|4733.66|4733.66|4730.61|4730.61|4733.66|4733.66|4730.61|4730.61|0
1649748200000|2022-04-12 07:23:20|4730.08|4730.08|4728.26|4728.26|4730.08|4730.08|4728.26|4728.26|0
1649748210000|2022-04-12 07:23:30|4728.79|4728.79|4728.79|4728.79|4728.79|4728.79|4728.79|4728.79|0
1649748220000|2022-04-12 07:23:40|4729.06|4729.06|4728.88|4728.88|4729.06|4729.06|4728.88|4728.88|0
1649748230000|2022-04-12 07:23:50|4728.79|4728.79|4728.75|4728.75|4729.85|4729.85|4728.59|4728.59|0
1649748240000|2022-04-12 07:24:00|4730.43|4730.43|4731.13|4731.13|4731.58|4731.58|4730.43|4730.43|0
1649748250000|2022-04-12 07:24:10|4731.8|4731.8|4732.51|4732.51|4733.31|4733.31|4731.8|4731.8|0
1649748260000|2022-04-12 07:24:20|4732.33|4732.33|4732.78|4732.78|4732.78|4732.78|4732.33|4732.33|0
1649748270000|2022-04-12 07:24:30|4732.51|4732.51|4732.68|4732.68|4733.89|4733.89|4732.39|4732.39|0
1649748280000|2022-04-12 07:24:40|4732.53|4732.53|4733.59|4733.59|4734.12|4734.12|4732.36|4732.36|0
1649748290000|2022-04-12 07:24:50|4733.24|4733.24|4732.98|4732.98|4733.24|4733.24|4732.8|4732.8|0
1649748300000|2022-04-12 07:25:00|4733.33|4733.33|4733.66|4733.66|4733.66|4733.66|4733.33|4733.33|0
1649748310000|2022-04-12 07:25:10|4734.01|4734.01|4732.25|4732.25|4734.01|4734.01|4731.45|4731.45|0
1649748320000|2022-04-12 07:25:20|4731.54|4731.54|4729.21|4729.21|4731.89|4731.89|4729.21|4729.21|0
1649748330000|2022-04-12 07:25:30|4728.4|4728.4|4727.7|4727.7|4728.4|4728.4|4727.12|4727.12|0
1649748340000|2022-04-12 07:25:40|4727.87|4727.87|4727.79|4727.79|4728.79|4728.79|4727.41|4727.41|0
1649748350000|2022-04-12 07:25:50|4728.41|4728.41|4727.31|4727.31|4729.14|4729.14|4727.13|4727.13|0
1649748360000|2022-04-12 07:26:00|4726.87|4726.87|4726.96|4726.96|4726.96|4726.96|4726.69|4726.69|0
1649748370000|2022-04-12 07:26:10|4727.58|4727.58|4726.9|4726.9|4728.63|4728.63|4726.9|4726.9|0
1649748380000|2022-04-12 07:26:20|4726.72|4726.72|4726.18|4726.18|4727.33|4727.33|4726.18|4726.18|0
1649748390000|2022-04-12 07:26:30|4725.74|4725.74|4725.56|4725.56|4726.88|4726.88|4725.56|4725.56|0
1649748400000|2022-04-12 07:26:40|4725.21|4725.21|4725.56|4725.56|4725.56|4725.56|4725.21|4725.21|0
1649748410000|2022-04-12 07:26:50|4725.3|4725.3|4725.43|4725.43|4726.62|4726.62|4725.28|4725.28|0
1649748420000|2022-04-12 07:27:00|4725.34|4725.34|4725.76|4725.76|4727.61|4727.61|4725.34|4725.34|0
1649748430000|2022-04-12 07:27:10|4725.58|4725.58|4721.79|4721.79|4725.58|4725.58|4721.79|4721.79|0
1649748440000|2022-04-12 07:27:20|4721.52|4721.52|4719.37|4719.37|4721.52|4721.52|4719.37|4719.37|0
1649748450000|2022-04-12 07:27:30|4719.28|4719.28|4718.08|4718.08|4719.28|4719.28|4718.08|4718.08|0
1649748460000|2022-04-12 07:27:40|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|4718.35|4718.35|0
1649748480000|2022-04-12 07:28:00|4718.61|4718.61|4720.31|4720.31|4720.31|4720.31|4718.61|4718.61|0
1649748490000|2022-04-12 07:28:10|4720.48|4720.48|4720.84|4720.84|4720.84|4720.84|4720.48|4720.48|0
1649748500000|2022-04-12 07:28:20|4722.16|4722.16|4722.34|4722.34|4722.51|4722.51|4721.72|4721.72|0
1649748510000|2022-04-12 07:28:30|4722.43|4722.43|4723.94|4723.94|4723.94|4723.94|4722.43|4722.43|0
1649748520000|2022-04-12 07:28:40|4724.74|4724.74|4723.45|4723.45|4724.74|4724.74|4723.45|4723.45|0
1649748530000|2022-04-12 07:28:50|4722.78|4722.78|4721.9|4721.9|4722.78|4722.78|4721.72|4721.72|0
1649748540000|2022-04-12 07:29:00|4723.24|4723.24|4722.71|4722.71|4723.24|4723.24|4722.26|4722.26|0
1649748550000|2022-04-12 07:29:10|4723.06|4723.06|4722.71|4722.71|4723.06|4723.06|4722.71|4722.71|0
1649748560000|2022-04-12 07:29:20|4723.32|4723.32|4723.15|4723.15|4723.32|4723.32|4723.15|4723.15|0
1649748570000|2022-04-12 07:29:30|4723.06|4723.06|4722.97|4722.97|4723.06|4723.06|4722.53|4722.53|0
1649748580000|2022-04-12 07:29:40|4723.94|4723.94|4724.56|4724.56|4724.56|4724.56|4723.94|4723.94|0
1649748590000|2022-04-12 07:29:50|4725.27|4725.27|4723.99|4723.99|4725.27|4725.27|4723.93|4723.93|0
1649748600000|2022-04-12 07:30:00|4724.69|4724.69|4722.19|4722.19|4724.69|4724.69|4722.19|4722.19|0
1649748610000|2022-04-12 07:30:10|4720.78|4720.78|4719.98|4719.98|4720.78|4720.78|4719.98|4719.98|0
1649748620000|2022-04-12 07:30:20|4719.31|4719.31|4716.03|4716.03|4719.31|4719.31|4716.03|4716.03|0
1649748630000|2022-04-12 07:30:30|4716.56|4716.56|4715.54|4715.54|4716.56|4716.56|4715.54|4715.54|0
1649748640000|2022-04-12 07:30:40|4715.45|4715.45|4716.04|4716.04|4716.57|4716.57|4715.36|4715.36|0
1649748650000|2022-04-12 07:30:50|4715.6|4715.6|4715.16|4715.16|4716.04|4716.04|4715.16|4715.16|0
1649748660000|2022-04-12 07:31:00|4714.89|4714.89|4711.67|4711.67|4715.42|4715.42|4711.4|4711.4|0
1649748670000|2022-04-12 07:31:10|4710.33|4710.33|4711.58|4711.58|4711.76|4711.76|4710.33|4710.33|0
1649748680000|2022-04-12 07:31:20|4711.67|4711.67|4712.8|4712.8|4713.73|4713.73|4711.37|4711.37|0
1649748690000|2022-04-12 07:31:30|4712.47|4712.47|4712.91|4712.91|4713.26|4713.26|4712.47|4712.47|0
1649748700000|2022-04-12 07:31:40|4713.26|4713.26|4714.23|4714.23|4714.5|4714.5|4712.65|4712.65|0
1649748710000|2022-04-12 07:31:50|4714.9|4714.9|4714.9|4714.9|4714.9|4714.9|4714.9|4714.9|0
1649748720000|2022-04-12 07:32:00|4715.61|4715.61|4712.87|4712.87|4715.61|4715.61|4712.87|4712.87|0
1649748730000|2022-04-12 07:32:10|4712.61|4712.61|4713.05|4713.05|4713.67|4713.67|4712.61|4712.61|0
1649748740000|2022-04-12 07:32:20|4712.61|4712.61|4712.43|4712.43|4712.61|4712.61|4711.81|4711.81|0
1649748750000|2022-04-12 07:32:30|4711.76|4711.76|4710.26|4710.26|4711.76|4711.76|4710.26|4710.26|0
1649748760000|2022-04-12 07:32:40|4710.35|4710.35|4710.35|4710.35|4710.44|4710.44|4710.09|4710.09|0
1649748770000|2022-04-12 07:32:50|4708.34|4708.34|4710.37|4710.37|4710.37|4710.37|4708.34|4708.34|0
1649748780000|2022-04-12 07:33:00|4709.58|4709.58|4709.14|4709.14|4709.66|4709.66|4709.14|4709.14|0
1649748790000|2022-04-12 07:33:10|4708.52|4708.52|4709.12|4709.12|4709.12|4709.12|4708.43|4708.43|0
1649748800000|2022-04-12 07:33:20|4708.95|4708.95|4708.63|4708.63|4709.3|4709.3|4708.54|4708.54|0
1649748810000|2022-04-12 07:33:30|4709.97|4709.97|4710.64|4710.64|4710.64|4710.64|4707.76|4707.76|0
1649748820000|2022-04-12 07:33:40|4709.3|4709.3|4711.52|4711.52|4711.52|4711.52|4709.3|4709.3|0
1649748830000|2022-04-12 07:33:50|4712.22|4712.22|4711.69|4711.69|4712.22|4712.22|4711.69|4711.69|0
1649748840000|2022-04-12 07:34:00|4711.43|4711.43|4710.72|4710.72|4711.43|4711.43|4710.72|4710.72|0
1649748850000|2022-04-12 07:34:10|4709.93|4709.93|4710.81|4710.81|4710.81|4710.81|4709.66|4709.66|0
1649748860000|2022-04-12 07:34:20|4711.08|4711.08|4711.78|4711.78|4711.78|4711.78|4711.08|4711.08|0
1649748870000|2022-04-12 07:34:30|4711.16|4711.16|4711.87|4711.87|4712.22|4712.22|4711.16|4711.16|0
1649748880000|2022-04-12 07:34:40|4712.22|4712.22|4711.34|4711.34|4712.22|4712.22|4710.99|4710.99|0
1649748890000|2022-04-12 07:34:50|4711.25|4711.25|4711.34|4711.34|4711.69|4711.69|4710.99|4710.99|0
1649748900000|2022-04-12 07:35:00|4710.46|4710.46|4709.75|4709.75|4710.46|4710.46|4709.4|4709.4|0
1649748910000|2022-04-12 07:35:10|4709.58|4709.58|4712.98|4712.98|4712.98|4712.98|4709.22|4709.22|0
1649748920000|2022-04-12 07:35:20|4712.89|4712.89|4713.2|4713.2|4713.51|4713.51|4712.84|4712.84|0
1649748930000|2022-04-12 07:35:30|4712.75|4712.75|4712.55|4712.55|4713.02|4713.02|4712.2|4712.2|0
1649748940000|2022-04-12 07:35:40|4712.28|4712.28|4712.81|4712.81|4712.81|4712.81|4712.02|4712.02|0
1649748950000|2022-04-12 07:35:50|4713.13|4713.13|4713.04|4713.04|4713.13|4713.13|4712.87|4712.87|0
1649748960000|2022-04-12 07:36:00|4712.6|4712.6|4707.74|4707.74|4712.6|4712.6|4707.74|4707.74|0
1649748970000|2022-04-12 07:36:10|4708.41|4708.41|4708.94|4708.94|4709.21|4709.21|4708.33|4708.33|0
1649748980000|2022-04-12 07:36:20|4709.3|4709.3|4707.62|4707.62|4710.18|4710.18|4707.62|4707.62|0
1649748990000|2022-04-12 07:36:30|4706.83|4706.83|4706.74|4706.74|4707|4707|4706.3|4706.3|0
1649749000000|2022-04-12 07:36:40|4706.65|4706.65|4706.74|4706.74|4706.74|4706.74|4706.3|4706.3|0
1649749010000|2022-04-12 07:36:50|4707.18|4707.18|4708.33|4708.33|4708.33|4708.33|4707.18|4707.18|0
1649749020000|2022-04-12 07:37:00|4708.15|4708.15|4709.36|4709.36|4709.36|4709.36|4708.15|4708.15|0
1649749030000|2022-04-12 07:37:10|4709|4709|4706.15|4706.15|4709|4709|4706.15|4706.15|0
1649749040000|2022-04-12 07:37:20|4705.88|4705.88|4703.23|4703.23|4705.88|4705.88|4703.15|4703.15|0
1649749050000|2022-04-12 07:37:30|4703.5|4703.5|4703.08|4703.08|4703.5|4703.5|4702.91|4702.91|0
1649749060000|2022-04-12 07:37:40|4702.55|4702.55|4702.15|4702.15|4702.55|4702.55|4701.62|4701.62|0
1649749070000|2022-04-12 07:37:50|4702.24|4702.24|4699.47|4699.47|4702.24|4702.24|4699.03|4699.03|0
1649749080000|2022-04-12 07:38:00|4699.82|4699.82|4700|4700|4700.17|4700.17|4698.5|4698.5|0
1649749090000|2022-04-12 07:38:10|4699.2|4699.2|4699.2|4699.2|4699.56|4699.56|4698.67|4698.67|0
1649749100000|2022-04-12 07:38:20|4699.11|4699.11|4698.67|4698.67|4699.11|4699.11|4698.05|4698.05|0
1649749110000|2022-04-12 07:38:30|4698.32|4698.32|4698.58|4698.58|4698.58|4698.58|4698.32|4698.32|0
1649749130000|2022-04-12 07:38:50|4698.5|4698.5|4698.05|4698.05|4698.67|4698.67|4698.05|4698.05|0
1649749140000|2022-04-12 07:39:00|4698.5|4698.5|4697.61|4697.61|4698.5|4698.5|4697.61|4697.61|0
1649749150000|2022-04-12 07:39:10|4697.53|4697.53|4698.14|4698.14|4698.14|4698.14|4697.53|4697.53|0
1649749160000|2022-04-12 07:39:20|4698.5|4698.5|4700.68|4700.68|4701.12|4701.12|4698.5|4698.5|0
1649749170000|2022-04-12 07:39:30|4701.04|4701.04|4702.39|4702.39|4702.39|4702.39|4701.04|4701.04|0
1649749180000|2022-04-12 07:39:40|4701.86|4701.86|4701.68|4701.68|4701.86|4701.86|4701.68|4701.68|0
1649749190000|2022-04-12 07:39:50|4701.54|4701.54|4701.54|4701.54|4701.62|4701.62|4701.54|4701.54|0
1649749210000|2022-04-12 07:40:10|4702.15|4702.15|4702.47|4702.47|4702.47|4702.47|4701.45|4701.45|0
1649749220000|2022-04-12 07:40:20|4703.18|4703.18|4703.09|4703.09|4703.27|4703.27|4703.09|4703.09|0
1649749230000|2022-04-12 07:40:30|4703.18|4703.18|4704.25|4704.25|4704.78|4704.78|4703.18|4703.18|0
1649749240000|2022-04-12 07:40:40|4704.08|4704.08|4704.52|4704.52|4705.59|4705.59|4703.55|4703.55|0
1649749250000|2022-04-12 07:40:50|4705.86|4705.86|4705.36|4705.36|4706.03|4706.03|4705.36|4705.36|0
1649749260000|2022-04-12 07:41:00|4707.37|4707.37|4710.1|4710.1|4710.89|4710.89|4707.2|4707.2|0
1649749270000|2022-04-12 07:41:10|4711.25|4711.25|4709.58|4709.58|4711.92|4711.92|4709.14|4709.14|0
1649749280000|2022-04-12 07:41:20|4709.4|4709.4|4708.91|4708.91|4710.02|4710.02|4708.91|4708.91|0
1649749290000|2022-04-12 07:41:30|4708.2|4708.2|4704.95|4704.95|4708.2|4708.2|4704.95|4704.95|0
1649749300000|2022-04-12 07:41:40|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|0
1649749310000|2022-04-12 07:41:50|4707.44|4707.44|4707.18|4707.18|4707.44|4707.44|4707.18|4707.18|0
1649749320000|2022-04-12 07:42:00|4706.38|4706.38|4706.56|4706.56|4706.65|4706.65|4705.96|4705.96|0
1649749330000|2022-04-12 07:42:10|4706.47|4706.47|4705.97|4705.97|4706.47|4706.47|4705.79|4705.79|0
1649749340000|2022-04-12 07:42:20|4705.7|4705.7|4706.29|4706.29|4706.64|4706.64|4705.35|4705.35|0
1649749350000|2022-04-12 07:42:30|4704.87|4704.87|4705.05|4705.05|4705.23|4705.23|4704.78|4704.78|0
1649749360000|2022-04-12 07:42:40|4704.7|4704.7|4705.05|4705.05|4705.49|4705.49|4704.08|4704.08|0
1649749370000|2022-04-12 07:42:50|4703.81|4703.81|4704.26|4704.26|4704.26|4704.26|4703.81|4703.81|0
1649749380000|2022-04-12 07:43:00|4704.7|4704.7|4703.11|4703.11|4704.7|4704.7|4703.11|4703.11|0
1649749390000|2022-04-12 07:43:10|4702.84|4702.84|4703.02|4703.02|4703.02|4703.02|4702.67|4702.67|0
1649749400000|2022-04-12 07:43:20|4703.55|4703.55|4704.13|4704.13|4704.22|4704.22|4703.02|4703.02|0
1649749410000|2022-04-12 07:43:30|4704.24|4704.24|4705.21|4705.21|4705.21|4705.21|4704.24|4704.24|0
1649749420000|2022-04-12 07:43:40|4705.3|4705.3|4704.99|4704.99|4706.33|4706.33|4704.99|4704.99|0
1649749430000|2022-04-12 07:43:50|4705.08|4705.08|4706.87|4706.87|4706.87|4706.87|4704.28|4704.28|0
1649749440000|2022-04-12 07:44:00|4706.51|4706.51|4706.78|4706.78|4707.13|4707.13|4706.07|4706.07|0
1649749450000|2022-04-12 07:44:10|4707.22|4707.22|4707.13|4707.13|4707.39|4707.39|4706.87|4706.87|0
1649749460000|2022-04-12 07:44:20|4707.39|4707.39|4707.13|4707.13|4707.39|4707.39|4707.04|4707.04|0
1649749470000|2022-04-12 07:44:30|4706.34|4706.34|4704.67|4704.67|4706.34|4706.34|4704.67|4704.67|0
1649749480000|2022-04-12 07:44:40|4704.14|4704.14|4703.88|4703.88|4704.14|4704.14|4703.88|4703.88|0
1649749490000|2022-04-12 07:44:50|4703.35|4703.35|4703.35|4703.35|4703.61|4703.61|4703.08|4703.08|0
1649749500000|2022-04-12 07:45:00|4703.61|4703.61|4703.88|4703.88|4703.88|4703.88|4703.61|4703.61|0
1649749510000|2022-04-12 07:45:10|4704.14|4704.14|4703.88|4703.88|4704.14|4704.14|4703.88|4703.88|0
1649749530000|2022-04-12 07:45:30|4705.22|4705.22|4704.77|4704.77|4705.22|4705.22|4704.77|4704.77|0
1649749540000|2022-04-12 07:45:40|4705.22|4705.22|4705.39|4705.39|4705.39|4705.39|4705.22|4705.22|0
1649749550000|2022-04-12 07:45:50|4705.75|4705.75|4706.2|4706.2|4707.25|4707.25|4705.75|4705.75|0
1649749560000|2022-04-12 07:46:00|4706.56|4706.56|4705.85|4705.85|4706.68|4706.68|4705.5|4705.5|0
1649749570000|2022-04-12 07:46:10|4705.41|4705.41|4705.09|4705.09|4705.53|4705.53|4704.65|4704.65|0
1649749580000|2022-04-12 07:46:20|4705.76|4705.76|4705.05|4705.05|4705.76|4705.76|4704.88|4704.88|0
1649749590000|2022-04-12 07:46:30|4705.22|4705.22|4703.21|4703.21|4705.22|4705.22|4703.21|4703.21|0
1649749600000|2022-04-12 07:46:40|4703.74|4703.74|4704.3|4704.3|4704.3|4704.3|4703.74|4703.74|0
1649749610000|2022-04-12 07:46:50|4703.94|4703.94|4703.77|4703.77|4703.94|4703.94|4703.77|4703.77|0
1649749620000|2022-04-12 07:47:00|4703.5|4703.5|4703.85|4703.85|4704.65|4704.65|4703.5|4703.5|0
1649749630000|2022-04-12 07:47:10|4703.59|4703.59|4703.24|4703.24|4703.59|4703.59|4702.88|4702.88|0
1649749640000|2022-04-12 07:47:20|4702.88|4702.88|4702.71|4702.71|4702.88|4702.88|4702.71|4702.71|0
1649749650000|2022-04-12 07:47:30|4702.88|4702.88|4703.85|4703.85|4703.85|4703.85|4702.88|4702.88|0
1649749670000|2022-04-12 07:47:50|4704.3|4704.3|4705.18|4705.18|4705.18|4705.18|4704.3|4704.3|0
1649749680000|2022-04-12 07:48:00|4704.74|4704.74|4704.91|4704.91|4705.18|4705.18|4704.65|4704.65|0
1649749690000|2022-04-12 07:48:10|4704.47|4704.47|4705.53|4705.53|4705.53|4705.53|4704.47|4704.47|0
1649749700000|2022-04-12 07:48:20|4705.44|4705.44|4703.87|4703.87|4705.88|4705.88|4703.87|4703.87|0
1649749710000|2022-04-12 07:48:30|4703.79|4703.79|4704.32|4704.32|4704.4|4704.4|4703.79|4703.79|0
1649749720000|2022-04-12 07:48:40|4704.4|4704.4|4703.43|4703.43|4704.4|4704.4|4703.43|4703.43|0
1649749730000|2022-04-12 07:48:50|4703.7|4703.7|4704.75|4704.75|4704.75|4704.75|4703.7|4703.7|0
1649749740000|2022-04-12 07:49:00|4704.3|4704.3|4703.6|4703.6|4704.3|4704.3|4703.42|4703.42|0
1649749750000|2022-04-12 07:49:10|4704.3|4704.3|4703.8|4703.8|4704.3|4704.3|4703.8|4703.8|0
1649749760000|2022-04-12 07:49:20|4704.42|4704.42|4705.35|4705.35|4705.35|4705.35|4704.42|4704.42|0
1649749770000|2022-04-12 07:49:30|4704.69|4704.69|4703.61|4703.61|4704.69|4704.69|4703.26|4703.26|0
1649749780000|2022-04-12 07:49:40|4704.14|4704.14|4704.67|4704.67|4705.02|4705.02|4704.14|4704.14|0
1649749790000|2022-04-12 07:49:50|4705.38|4705.38|4706.82|4706.82|4706.82|4706.82|4705.38|4705.38|0
1649749800000|2022-04-12 07:50:00|4706.55|4706.55|4705.95|4705.95|4707.89|4707.89|4705.95|4705.95|0
1649749810000|2022-04-12 07:50:10|4705.07|4705.07|4705.07|4705.07|4705.07|4705.07|4705.07|4705.07|0
1649749820000|2022-04-12 07:50:20|4705.21|4705.21|4704.86|4704.86|4705.65|4705.65|4704.86|4704.86|0
1649749830000|2022-04-12 07:50:30|4704.59|4704.59|4704.58|4704.58|4705.55|4705.55|4704.58|4704.58|0
1649749840000|2022-04-12 07:50:40|4704.94|4704.94|4705.29|4705.29|4705.29|4705.29|4704.94|4704.94|0
1649749850000|2022-04-12 07:50:50|4705.11|4705.11|4705.73|4705.73|4705.73|4705.73|4705.11|4705.11|0
1649749860000|2022-04-12 07:51:00|4705.55|4705.55|4705.44|4705.44|4705.7|4705.7|4705.44|4705.44|0
1649749870000|2022-04-12 07:51:10|4705.61|4705.61|4705.53|4705.53|4705.88|4705.88|4705.53|4705.53|0
1649749880000|2022-04-12 07:51:20|4705|4705|4705.88|4705.88|4705.88|4705.88|4705|4705|0
1649749890000|2022-04-12 07:51:30|4706.23|4706.23|4706.94|4706.94|4706.94|4706.94|4706.05|4706.05|0
1649749900000|2022-04-12 07:51:40|4707.61|4707.61|4709.01|4709.01|4709.32|4709.32|4707.61|4707.61|0
1649749910000|2022-04-12 07:51:50|4708.48|4708.48|4706.42|4706.42|4709.1|4709.1|4706.42|4706.42|0
1649749920000|2022-04-12 07:52:00|4706.6|4706.6|4705.89|4705.89|4706.6|4706.6|4705.45|4705.45|0
1649749930000|2022-04-12 07:52:10|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|0
1649749940000|2022-04-12 07:52:20|4705.89|4705.89|4706.25|4706.25|4706.25|4706.25|4705.89|4705.89|0
1649749950000|2022-04-12 07:52:30|4705.72|4705.72|4706.25|4706.25|4706.25|4706.25|4705.72|4705.72|0
1649749960000|2022-04-12 07:52:40|4706.33|4706.33|4707.48|4707.48|4707.48|4707.48|4706.33|4706.33|0
1649749970000|2022-04-12 07:52:50|4707.31|4707.31|4709.17|4709.17|4709.17|4709.17|4707.31|4707.31|0
1649749980000|2022-04-12 07:53:00|4708.91|4708.91|4709.97|4709.97|4710.41|4710.41|4708.65|4708.65|0
1649749990000|2022-04-12 07:53:10|4710.5|4710.5|4711.61|4711.61|4711.61|4711.61|4709.07|4709.07|0
1649750000000|2022-04-12 07:53:20|4712.28|4712.28|4715.76|4715.76|4715.76|4715.76|4712.28|4712.28|0
1649750010000|2022-04-12 07:53:30|4715.85|4715.85|4716.34|4716.34|4716.34|4716.34|4714.74|4714.74|0
1649750020000|2022-04-12 07:53:40|4715.67|4715.67|4714.79|4714.79|4716.22|4716.22|4714.17|4714.17|0
1649750030000|2022-04-12 07:53:50|4715.46|4715.46|4713.47|4713.47|4715.46|4715.46|4713.47|4713.47|0
1649750040000|2022-04-12 07:54:00|4712.85|4712.85|4713.22|4713.22|4714.19|4714.19|4712.85|4712.85|0
1649750050000|2022-04-12 07:54:10|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|0
1649750060000|2022-04-12 07:54:20|4713.84|4713.84|4712.94|4712.94|4713.84|4713.84|4710.49|4710.49|0
1649750070000|2022-04-12 07:54:30|4712.76|4712.76|4711.16|4711.16|4712.76|4712.76|4711.16|4711.16|0
1649750080000|2022-04-12 07:54:40|4711.51|4711.51|4711.69|4711.69|4711.69|4711.69|4711.51|4711.51|0
1649750090000|2022-04-12 07:54:50|4711.86|4711.86|4711.16|4711.16|4712.3|4712.3|4711.16|4711.16|0
1649750100000|2022-04-12 07:55:00|4711.58|4711.58|4711.4|4711.4|4711.58|4711.58|4711.4|4711.4|0
1649750110000|2022-04-12 07:55:10|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|0
1649750120000|2022-04-12 07:55:20|4711.52|4711.52|4712.23|4712.23|4712.23|4712.23|4711.26|4711.26|0
1649750130000|2022-04-12 07:55:30|4713.55|4713.55|4714.44|4714.44|4714.44|4714.44|4713.55|4713.55|0
1649750140000|2022-04-12 07:55:40|4714.26|4714.26|4712.06|4712.06|4714.26|4714.26|4711.58|4711.58|0
1649750150000|2022-04-12 07:55:50|4712.15|4712.15|4712.59|4712.59|4712.59|4712.59|4712.15|4712.15|0
1649750160000|2022-04-12 07:56:00|4712.32|4712.32|4711.79|4711.79|4712.41|4712.41|4711.79|4711.79|0
1649750170000|2022-04-12 07:56:10|4711.88|4711.88|4712.78|4712.78|4713.04|4713.04|4711.7|4711.7|0
1649750180000|2022-04-12 07:56:20|4712.69|4712.69|4713.49|4713.49|4713.49|4713.49|4712.69|4712.69|0
1649750190000|2022-04-12 07:56:30|4711.48|4711.48|4712.82|4712.82|4712.82|4712.82|4711.48|4711.48|0
1649750200000|2022-04-12 07:56:40|4712.11|4712.11|4711.58|4711.58|4713.17|4713.17|4711.58|4711.58|0
1649750210000|2022-04-12 07:56:50|4710.87|4710.87|4710.43|4710.43|4710.87|4710.87|4709.76|4709.76|0
1649750220000|2022-04-12 07:57:00|4710.17|4710.17|4708.67|4708.67|4710.17|4710.17|4708.67|4708.67|0
1649750230000|2022-04-12 07:57:10|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|0
1649750240000|2022-04-12 07:57:20|4708.67|4708.67|4710.17|4710.17|4710.25|4710.25|4708.67|4708.67|0
1649750250000|2022-04-12 07:57:30|4709.73|4709.73|4711.31|4711.31|4711.31|4711.31|4709.73|4709.73|0
1649750260000|2022-04-12 07:57:40|4710.96|4710.96|4711.05|4711.05|4711.05|4711.05|4710.87|4710.87|0
1649750270000|2022-04-12 07:57:50|4711.49|4711.49|4711.76|4711.76|4711.76|4711.76|4711.05|4711.05|0
1649750280000|2022-04-12 07:58:00|4712.11|4712.11|4711.9|4711.9|4712.78|4712.78|4711.63|4711.63|0
1649750290000|2022-04-12 07:58:10|4711.63|4711.63|4711.19|4711.19|4711.63|4711.63|4711.19|4711.19|0
1649750300000|2022-04-12 07:58:20|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|0
1649750310000|2022-04-12 07:58:30|4710.57|4710.57|4710.84|4710.84|4710.84|4710.84|4710.57|4710.57|0
1649750320000|2022-04-12 07:58:40|4711.1|4711.1|4711.45|4711.45|4711.45|4711.45|4711.1|4711.1|0
1649750330000|2022-04-12 07:58:50|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|0
1649750340000|2022-04-12 07:59:00|4714.17|4714.17|4714.17|4714.17|4714.17|4714.17|4714.17|4714.17|0
1649750350000|2022-04-12 07:59:10|4714.08|4714.08|4713.99|4713.99|4714.35|4714.35|4713.99|4713.99|0
1649750360000|2022-04-12 07:59:20|4713.06|4713.06|4713.97|4713.97|4713.97|4713.97|4713.06|4713.06|0
1649750370000|2022-04-12 07:59:30|4714.24|4714.24|4712.94|4712.94|4714.24|4714.24|4712.94|4712.94|0
1649750380000|2022-04-12 07:59:40|4713.29|4713.29|4713.21|4713.21|4713.56|4713.56|4713.21|4713.21|0
1649750390000|2022-04-12 07:59:50|4713.47|4713.47|4713.74|4713.74|4713.91|4713.91|4713.47|4713.47|0
1649750400000|2022-04-12 08:00:00|4713.38|4713.38|4712.44|4712.44|4713.47|4713.47|4712.18|4712.18|0
1649750410000|2022-04-12 08:00:10|4712.35|4712.35|4713.11|4713.11|4713.11|4713.11|4712.35|4712.35|0
1649750420000|2022-04-12 08:00:20|4712.41|4712.41|4711.88|4711.88|4712.67|4712.67|4711.79|4711.79|0
1649750430000|2022-04-12 08:00:30|4712.32|4712.32|4714.1|4714.1|4714.1|4714.1|4712.32|4712.32|0
1649750440000|2022-04-12 08:00:40|4714.19|4714.19|4713.84|4713.84|4714.19|4714.19|4713.52|4713.52|0
1649750450000|2022-04-12 08:00:50|4714.1|4714.1|4713.13|4713.13|4714.1|4714.1|4713.13|4713.13|0
1649750460000|2022-04-12 08:01:00|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4712.86|4712.86|0
1649750470000|2022-04-12 08:01:10|4712.86|4712.86|4712.86|4712.86|4712.86|4712.86|4712.86|4712.86|0
1649750480000|2022-04-12 08:01:20|4713.39|4713.39|4713.22|4713.22|4713.83|4713.83|4712.86|4712.86|0
1649750490000|2022-04-12 08:01:30|4713.3|4713.3|4713.66|4713.66|4713.66|4713.66|4712.95|4712.95|0
1649750500000|2022-04-12 08:01:40|4713.75|4713.75|4713.39|4713.39|4713.75|4713.75|4713.22|4713.22|0
1649750510000|2022-04-12 08:01:50|4713.13|4713.13|4712.72|4712.72|4713.13|4713.13|4712.72|4712.72|0
1649750520000|2022-04-12 08:02:00|4711.92|4711.92|4712.77|4712.77|4713.12|4713.12|4711.92|4711.92|0
1649750530000|2022-04-12 08:02:10|4712.5|4712.5|4712.94|4712.94|4712.94|4712.94|4712.5|4712.5|0
1649750540000|2022-04-12 08:02:20|4713.56|4713.56|4713.91|4713.91|4713.91|4713.91|4713.56|4713.56|0
1649750550000|2022-04-12 08:02:30|4714.62|4714.62|4714.27|4714.27|4714.62|4714.62|4714.27|4714.27|0
1649750560000|2022-04-12 08:02:40|4714.53|4714.53|4714.8|4714.8|4714.8|4714.8|4714.53|4714.53|0
1649750570000|2022-04-12 08:02:50|4714.89|4714.89|4714.27|4714.27|4714.89|4714.89|4713.6|4713.6|0
1649750580000|2022-04-12 08:03:00|4714.36|4714.36|4715.08|4715.08|4716.95|4716.95|4713.65|4713.65|0
1649750590000|2022-04-12 08:03:10|4714.81|4714.81|4715.89|4715.89|4716.06|4716.06|4714.72|4714.72|0
1649750610000|2022-04-12 08:03:30|4715.36|4715.36|4716.24|4716.24|4716.51|4716.51|4715.36|4715.36|0
1649750620000|2022-04-12 08:03:40|4717.39|4717.39|4717.57|4717.57|4717.74|4717.74|4717.39|4717.39|0
1649750630000|2022-04-12 08:03:50|4717.48|4717.48|4717.04|4717.04|4717.48|4717.48|4717.04|4717.04|0
1649750640000|2022-04-12 08:04:00|4717.74|4717.74|4718.07|4718.07|4718.07|4718.07|4717.24|4717.24|0
1649750650000|2022-04-12 08:04:10|4717.36|4717.36|4721.06|4721.06|4721.42|4721.42|4717.36|4717.36|0
1649750660000|2022-04-12 08:04:20|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|0
1649750670000|2022-04-12 08:04:30|4722.4|4722.4|4722.4|4722.4|4722.4|4722.4|4722.4|4722.4|0
1649750680000|2022-04-12 08:04:40|4722.49|4722.49|4721.93|4721.93|4722.49|4722.49|4721.73|4721.73|0
1649750690000|2022-04-12 08:04:50|4721.75|4721.75|4722.37|4722.37|4722.37|4722.37|4721.75|4721.75|0
1649750700000|2022-04-12 08:05:00|4724.38|4724.38|4723.76|4723.76|4724.73|4724.73|4723.76|4723.76|0
1649750710000|2022-04-12 08:05:10|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|0
1649750730000|2022-04-12 08:05:30|4722.29|4722.29|4721.76|4721.76|4722.29|4722.29|4721.76|4721.76|0
1649750740000|2022-04-12 08:05:40|4719.75|4719.75|4719.39|4719.39|4719.75|4719.75|4719.39|4719.39|0
1649750750000|2022-04-12 08:05:50|4718.51|4718.51|4720.38|4720.38|4720.38|4720.38|4718.51|4718.51|0
1649750760000|2022-04-12 08:06:00|4720.2|4720.2|4720.2|4720.2|4720.2|4720.2|4720.03|4720.03|0
1649750770000|2022-04-12 08:06:10|4720.47|4720.47|4720.11|4720.11|4720.73|4720.73|4720.03|4720.03|0
1649750780000|2022-04-12 08:06:20|4720.56|4720.56|4721.9|4721.9|4721.9|4721.9|4720.56|4720.56|0
1649750790000|2022-04-12 08:06:30|4723.24|4723.24|4723.06|4723.06|4723.24|4723.24|4722.26|4722.26|0
1649750800000|2022-04-12 08:06:40|4723.41|4723.41|4724.12|4724.12|4724.12|4724.12|4723.41|4723.41|0
1649750810000|2022-04-12 08:06:50|4723.5|4723.5|4724.3|4724.3|4724.3|4724.3|4723.5|4723.5|0
1649750820000|2022-04-12 08:07:00|4723.68|4723.68|4723.54|4723.54|4723.94|4723.94|4721.76|4721.76|0
1649750830000|2022-04-12 08:07:10|4723.63|4723.63|4724.69|4724.69|4724.69|4724.69|4723.63|4723.63|0
1649750840000|2022-04-12 08:07:20|4724.86|4724.86|4725.18|4725.18|4725.62|4725.62|4724.6|4724.6|0
1649750850000|2022-04-12 08:07:30|4725.36|4725.36|4726.06|4726.06|4726.06|4726.06|4725.18|4725.18|0
1649750860000|2022-04-12 08:07:40|4726.33|4726.33|4726.33|4726.33|4726.33|4726.33|4726.33|4726.33|0
1649750870000|2022-04-12 08:07:50|4727.48|4727.48|4726.33|4726.33|4727.56|4727.56|4726.33|4726.33|0
1649750880000|2022-04-12 08:08:00|4727.26|4727.26|4726.56|4726.56|4727.26|4727.26|4726.56|4726.56|0
1649750890000|2022-04-12 08:08:10|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|0
1649750900000|2022-04-12 08:08:20|4726.91|4726.91|4727.44|4727.44|4727.44|4727.44|4726.91|4726.91|0
1649750910000|2022-04-12 08:08:30|4729.45|4729.45|4733.47|4733.47|4733.47|4733.47|4729.45|4729.45|0
1649750920000|2022-04-12 08:08:40|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|4733.11|4733.11|0
1649750930000|2022-04-12 08:08:50|4733.56|4733.56|4731.42|4731.42|4733.64|4733.64|4731.42|4731.42|0
1649750940000|2022-04-12 08:09:00|4731.16|4731.16|4731.25|4731.25|4732.31|4732.31|4731.16|4731.16|0
1649750950000|2022-04-12 08:09:10|4731.33|4731.33|4731.16|4731.16|4731.33|4731.33|4731.16|4731.16|0
1649750970000|2022-04-12 08:09:30|4731.95|4731.95|4732.53|4732.53|4732.53|4732.53|4731.86|4731.86|0
1649750980000|2022-04-12 08:09:40|4732.27|4732.27|4734.14|4734.14|4734.14|4734.14|4732.27|4732.27|0
1649750990000|2022-04-12 08:09:50|4734.93|4734.93|4734.85|4734.85|4734.93|4734.93|4734.85|4734.85|0
1649751000000|2022-04-12 08:10:00|4735.2|4735.2|4735.84|4735.84|4736.37|4736.37|4734.85|4734.85|0
1649751010000|2022-04-12 08:10:10|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|0
1649751020000|2022-04-12 08:10:20|4737.94|4737.94|4739.53|4739.53|4739.53|4739.53|4737.94|4737.94|0
1649751030000|2022-04-12 08:10:30|4739.09|4739.09|4739.35|4739.35|4739.35|4739.35|4739|4739|0
1649751040000|2022-04-12 08:10:40|4739.7|4739.7|4739.61|4739.61|4739.7|4739.7|4739.61|4739.61|0
1649751050000|2022-04-12 08:10:50|4739.17|4739.17|4740.25|4740.25|4740.25|4740.25|4739|4739|0
1649751060000|2022-04-12 08:11:00|4741.57|4741.57|4740.55|4740.55|4741.57|4741.57|4740.02|4740.02|0
1649751070000|2022-04-12 08:11:10|4740.28|4740.28|4740.81|4740.81|4740.81|4740.81|4740.28|4740.28|0
1649751080000|2022-04-12 08:11:20|4740.99|4740.99|4740.99|4740.99|4740.99|4740.99|4740.99|4740.99|0
1649751090000|2022-04-12 08:11:30|4741.7|4741.7|4741.29|4741.29|4742.05|4742.05|4741.29|4741.29|0
1649751100000|2022-04-12 08:11:40|4741.96|4741.96|4742.2|4742.2|4742.2|4742.2|4741.96|4741.96|0
1649751110000|2022-04-12 08:11:50|4742.99|4742.99|4742.64|4742.64|4742.99|4742.99|4742.64|4742.64|0
1649751120000|2022-04-12 08:12:00|4742.73|4742.73|4742.2|4742.2|4742.73|4742.73|4742.2|4742.2|0
1649751130000|2022-04-12 08:12:10|4742.46|4742.46|4743.17|4743.17|4743.79|4743.79|4742.46|4742.46|0
1649751140000|2022-04-12 08:12:20|4743.7|4743.7|4742.18|4742.18|4743.7|4743.7|4741.92|4741.92|0
1649751160000|2022-04-12 08:12:40|4742.62|4742.62|4743.15|4743.15|4743.15|4743.15|4742.54|4742.54|0
1649751170000|2022-04-12 08:12:50|4742.62|4742.62|4742.54|4742.54|4742.62|4742.62|4742.54|4742.54|0
1649751180000|2022-04-12 08:13:00|4742.89|4742.89|4742.27|4742.27|4742.89|4742.89|4742.27|4742.27|0
1649751190000|2022-04-12 08:13:10|4741.83|4741.83|4742.1|4742.1|4742.1|4742.1|4741.83|4741.83|0
1649751200000|2022-04-12 08:13:20|4741.43|4741.43|4740.76|4740.76|4741.43|4741.43|4740.76|4740.76|0
1649751210000|2022-04-12 08:13:30|4740.4|4740.4|4740.14|4740.14|4740.4|4740.4|4740.14|4740.14|0
1649751220000|2022-04-12 08:13:40|4737.46|4737.46|4737.99|4737.99|4737.99|4737.99|4737.46|4737.46|0
1649751230000|2022-04-12 08:13:50|4737.28|4737.28|4739.4|4739.4|4739.4|4739.4|4737.28|4737.28|0
1649751240000|2022-04-12 08:14:00|4738.69|4738.69|4738.02|4738.02|4738.69|4738.69|4738.02|4738.02|0
1649751250000|2022-04-12 08:14:10|4739.36|4739.36|4739.98|4739.98|4740.07|4740.07|4739.28|4739.28|0
1649751260000|2022-04-12 08:14:20|4738.66|4738.66|4738.57|4738.57|4739.28|4739.28|4738.39|4738.39|0
1649751270000|2022-04-12 08:14:30|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|0
1649751280000|2022-04-12 08:14:40|4738.13|4738.13|4738.48|4738.48|4738.57|4738.57|4738.13|4738.13|0
1649751290000|2022-04-12 08:14:50|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|0
1649751310000|2022-04-12 08:15:10|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|0
1649751320000|2022-04-12 08:15:20|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|0
1649751330000|2022-04-12 08:15:30|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|0
1649751340000|2022-04-12 08:15:40|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|0
1649751350000|2022-04-12 08:15:50|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|0
1649751360000|2022-04-12 08:16:00|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|0
1649751370000|2022-04-12 08:16:10|4741.49|4741.49|4740.78|4740.78|4741.49|4741.49|4740.78|4740.78|0
1649751380000|2022-04-12 08:16:20|4741.13|4741.13|4739.44|4739.44|4741.31|4741.31|4739.44|4739.44|0
1649751390000|2022-04-12 08:16:30|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|0
1649751400000|2022-04-12 08:16:40|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|0
1649751420000|2022-04-12 08:17:00|4738.47|4738.47|4738.82|4738.82|4738.82|4738.82|4738.47|4738.47|0
1649751430000|2022-04-12 08:17:10|4738.91|4738.91|4738.56|4738.56|4739|4739|4738.56|4738.56|0
1649751440000|2022-04-12 08:17:20|4738.38|4738.38|4738.03|4738.03|4738.38|4738.38|4738.03|4738.03|0
1649751450000|2022-04-12 08:17:30|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|0
1649751460000|2022-04-12 08:17:40|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|0
1649751470000|2022-04-12 08:17:50|4738.62|4738.62|4739.44|4739.44|4739.44|4739.44|4738.62|4738.62|0
1649751480000|2022-04-12 08:18:00|4739.09|4739.09|4739.18|4739.18|4739.18|4739.18|4739.09|4739.09|0
1649751510000|2022-04-12 08:18:30|4739.53|4739.53|4739.62|4739.62|4739.62|4739.62|4739.53|4739.53|0
1649751520000|2022-04-12 08:18:40|4739.8|4739.8|4739.88|4739.88|4739.88|4739.88|4739.53|4739.53|0
1649751540000|2022-04-12 08:19:00|4739.27|4739.27|4739.18|4739.18|4739.27|4739.27|4739.18|4739.18|0
1649751550000|2022-04-12 08:19:10|4739.27|4739.27|4739|4739|4739.27|4739.27|4738.45|4738.45|0
1649751560000|2022-04-12 08:19:20|4737.41|4737.41|4737.94|4737.94|4737.94|4737.94|4737.41|4737.41|0
1649751570000|2022-04-12 08:19:30|4736.6|4736.6|4736.83|4736.83|4737.27|4737.27|4736.6|4736.6|0
1649751590000|2022-04-12 08:19:50|4737.18|4737.18|4737|4737|4737.36|4737.36|4737|4737|0
1649751600000|2022-04-12 08:20:00|4737.45|4737.45|4736.33|4736.33|4737.45|4737.45|4736.33|4736.33|0
1649751610000|2022-04-12 08:20:10|4736.6|4736.6|4736.46|4736.46|4737.13|4737.13|4736.46|4736.46|0
1649751620000|2022-04-12 08:20:20|4736.11|4736.11|4735.93|4735.93|4736.11|4736.11|4735.66|4735.66|0
1649751630000|2022-04-12 08:20:30|4736.19|4736.19|4735.17|4735.17|4736.19|4736.19|4735.17|4735.17|0
1649751640000|2022-04-12 08:20:40|4734.82|4734.82|4734.68|4734.68|4735.17|4735.17|4734.5|4734.5|0
1649751650000|2022-04-12 08:20:50|4735.21|4735.21|4734.4|4734.4|4735.21|4735.21|4733.87|4733.87|0
1649751660000|2022-04-12 08:21:00|4734.18|4734.18|4733.06|4733.06|4734.18|4734.18|4733.06|4733.06|0
1649751670000|2022-04-12 08:21:10|4732.95|4732.95|4733.42|4733.42|4733.42|4733.42|4732.95|4732.95|0
1649751690000|2022-04-12 08:21:30|4733.86|4733.86|4733.51|4733.51|4733.86|4733.86|4733.51|4733.51|0
1649751700000|2022-04-12 08:21:40|4733.68|4733.68|4729.44|4729.44|4734.12|4734.12|4729.44|4729.44|0
1649751710000|2022-04-12 08:21:50|4730.1|4730.1|4732.24|4732.24|4732.33|4732.33|4730.1|4730.1|0
1649751720000|2022-04-12 08:22:00|4732.15|4732.15|4732.06|4732.06|4732.15|4732.15|4731.89|4731.89|0
1649751730000|2022-04-12 08:22:10|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|0
1649751740000|2022-04-12 08:22:20|4732.15|4732.15|4733.49|4733.49|4733.49|4733.49|4732.15|4732.15|0
1649751750000|2022-04-12 08:22:30|4734.16|4734.16|4734.34|4734.34|4734.34|4734.34|4734.16|4734.16|0
1649751760000|2022-04-12 08:22:40|4734.51|4734.51|4734.95|4734.95|4734.95|4734.95|4734.51|4734.51|0
1649751770000|2022-04-12 08:22:50|4735.31|4735.31|4736.1|4736.1|4736.28|4736.28|4735.31|4735.31|0
1649751780000|2022-04-12 08:23:00|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|0
1649751800000|2022-04-12 08:23:20|4737.07|4737.07|4736.9|4736.9|4737.07|4737.07|4736.9|4736.9|0
1649751810000|2022-04-12 08:23:30|4737.43|4737.43|4737.6|4737.6|4737.6|4737.6|4737.43|4737.43|0
1649751820000|2022-04-12 08:23:40|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|0
1649751830000|2022-04-12 08:23:50|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|0
1649751840000|2022-04-12 08:24:00|4737.81|4737.81|4735.78|4735.78|4737.98|4737.98|4735.78|4735.78|0
1649751850000|2022-04-12 08:24:10|4736.22|4736.22|4735.78|4735.78|4736.22|4736.22|4735.78|4735.78|0
1649751860000|2022-04-12 08:24:20|4735.87|4735.87|4735.78|4735.78|4735.87|4735.87|4735.78|4735.78|0
1649751870000|2022-04-12 08:24:30|4735.42|4735.42|4735.78|4735.78|4735.78|4735.78|4735.42|4735.42|0
1649751880000|2022-04-12 08:24:40|4735.87|4735.87|4735.87|4735.87|4735.87|4735.87|4735.87|4735.87|0
1649751900000|2022-04-12 08:25:00|4735.78|4735.78|4736.76|4736.76|4737.79|4737.79|4735.78|4735.78|0
1649751910000|2022-04-12 08:25:10|4736.32|4736.32|4734.31|4734.31|4736.32|4736.32|4734.31|4734.31|0
1649751920000|2022-04-12 08:25:20|4734.05|4734.05|4734.14|4734.14|4734.14|4734.14|4734.05|4734.05|0
1649751940000|2022-04-12 08:25:40|4733.47|4733.47|4733.38|4733.38|4733.47|4733.47|4733.38|4733.38|0
1649751960000|2022-04-12 08:26:00|4734.72|4734.72|4734.72|4734.72|4735.39|4735.39|4734.72|4734.72|0
1649751970000|2022-04-12 08:26:10|4736.06|4736.06|4736.68|4736.68|4736.68|4736.68|4736.06|4736.06|0
1649751990000|2022-04-12 08:26:30|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|0
1649752000000|2022-04-12 08:26:40|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|0
1649752010000|2022-04-12 08:26:50|4736.78|4736.78|4736.87|4736.87|4736.87|4736.87|4736.69|4736.69|0
1649752020000|2022-04-12 08:27:00|4736.76|4736.76|4737.29|4737.29|4737.29|4737.29|4736.76|4736.76|0
1649752040000|2022-04-12 08:27:20|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|0
1649752050000|2022-04-12 08:27:30|4736.5|4736.5|4737.12|4737.12|4737.74|4737.74|4736.5|4736.5|0
1649752080000|2022-04-12 08:28:00|4736.94|4736.94|4737.47|4737.47|4737.47|4737.47|4736.94|4736.94|0
1649752090000|2022-04-12 08:28:10|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|0
1649752110000|2022-04-12 08:28:30|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|0
1649752120000|2022-04-12 08:28:40|4737.12|4737.12|4738.35|4738.35|4738.35|4738.35|4737.12|4737.12|0
1649752130000|2022-04-12 08:28:50|4738.27|4738.27|4740.1|4740.1|4740.1|4740.1|4738.09|4738.09|0
1649752140000|2022-04-12 08:29:00|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|0
1649752150000|2022-04-12 08:29:10|4739.04|4739.04|4738.42|4738.42|4739.04|4739.04|4738.42|4738.42|0
1649752160000|2022-04-12 08:29:20|4738.69|4738.69|4738.51|4738.51|4738.95|4738.95|4738.51|4738.51|0
1649752180000|2022-04-12 08:29:40|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|0
1649752200000|2022-04-12 08:30:00|4737.31|4737.31|4736.78|4736.78|4737.49|4737.49|4736.78|4736.78|0
1649752210000|2022-04-12 08:30:10|4736.11|4736.11|4735.79|4735.79|4736.2|4736.2|4735.79|4735.79|0
1649752220000|2022-04-12 08:30:20|4735.61|4735.61|4737.04|4737.04|4737.04|4737.04|4735.44|4735.44|0
1649752230000|2022-04-12 08:30:30|4736.69|4736.69|4737.71|4737.71|4737.71|4737.71|4736.69|4736.69|0
1649752240000|2022-04-12 08:30:40|4737.04|4737.04|4739.81|4739.81|4739.81|4739.81|4737.04|4737.04|0
1649752250000|2022-04-12 08:30:50|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|0
1649752260000|2022-04-12 08:31:00|4739.49|4739.49|4739.69|4739.69|4740.05|4740.05|4739.31|4739.31|0
1649752270000|2022-04-12 08:31:10|4739.52|4739.52|4739.25|4739.25|4739.52|4739.52|4739.25|4739.25|0
1649752290000|2022-04-12 08:31:30|4739.08|4739.08|4737.96|4737.96|4739.08|4739.08|4737.7|4737.7|0
1649752300000|2022-04-12 08:31:40|4737.88|4737.88|4738.58|4738.58|4738.58|4738.58|4737.88|4737.88|0
1649752310000|2022-04-12 08:31:50|4739.25|4739.25|4739.35|4739.35|4739.52|4739.52|4739.25|4739.25|0
1649752320000|2022-04-12 08:32:00|4739.62|4739.62|4739.62|4739.62|4739.62|4739.62|4739.62|4739.62|0
1649752330000|2022-04-12 08:32:10|4739.74|4739.74|4740.41|4740.41|4740.41|4740.41|4739.74|4739.74|0
1649752340000|2022-04-12 08:32:20|4741.47|4741.47|4741.47|4741.47|4741.64|4741.64|4741.47|4741.47|0
1649752350000|2022-04-12 08:32:30|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|0
1649752360000|2022-04-12 08:32:40|4742.98|4742.98|4745.79|4745.79|4745.79|4745.79|4742.98|4742.98|0
1649752370000|2022-04-12 08:32:50|4746.46|4746.46|4746.01|4746.01|4746.72|4746.72|4745.66|4745.66|0
1649752380000|2022-04-12 08:33:00|4745.84|4745.84|4744.69|4744.69|4745.84|4745.84|4744.51|4744.51|0
1649752390000|2022-04-12 08:33:10|4744.78|4744.78|4744.96|4744.96|4745.13|4745.13|4744.78|4744.78|0
1649752400000|2022-04-12 08:33:20|4745.05|4745.05|4744.46|4744.46|4745.13|4745.13|4744.46|4744.46|0
1649752410000|2022-04-12 08:33:30|4744.11|4744.11|4744.29|4744.29|4744.29|4744.29|4744.11|4744.11|0
1649752420000|2022-04-12 08:33:40|4744.55|4744.55|4746.55|4746.55|4746.55|4746.55|4744.55|4744.55|0
1649752430000|2022-04-12 08:33:50|4746.99|4746.99|4744.77|4744.77|4746.99|4746.99|4744.77|4744.77|0
1649752440000|2022-04-12 08:34:00|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|0
1649752450000|2022-04-12 08:34:10|4744.5|4744.5|4744.62|4744.62|4744.62|4744.62|4744.5|4744.5|0
1649752460000|2022-04-12 08:34:20|4745.76|4745.76|4745.68|4745.68|4745.76|4745.76|4745.68|4745.68|0
1649752470000|2022-04-12 08:34:30|4746.21|4746.21|4746.12|4746.12|4746.29|4746.29|4745.85|4745.85|0
1649752480000|2022-04-12 08:34:40|4746.79|4746.79|4746.52|4746.52|4746.79|4746.79|4746.52|4746.52|0
1649752490000|2022-04-12 08:34:50|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|0
1649752500000|2022-04-12 08:35:00|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|0
1649752510000|2022-04-12 08:35:10|4748.08|4748.08|4748.92|4748.92|4748.92|4748.92|4748.08|4748.08|0
1649752520000|2022-04-12 08:35:20|4748.57|4748.57|4748.83|4748.83|4748.83|4748.83|4747.9|4747.9|0
1649752530000|2022-04-12 08:35:30|4748.92|4748.92|4748.98|4748.98|4749.27|4749.27|4748.92|4748.92|0
1649752560000|2022-04-12 08:36:00|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|0
1649752570000|2022-04-12 08:36:10|4749.6|4749.6|4749.6|4749.6|4749.6|4749.6|4749.6|4749.6|0
1649752580000|2022-04-12 08:36:20|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|0
1649752600000|2022-04-12 08:36:40|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|0
1649752610000|2022-04-12 08:36:50|4748.98|4748.98|4749.6|4749.6|4749.6|4749.6|4748.98|4748.98|0
1649752620000|2022-04-12 08:37:00|4749.72|4749.72|4749.72|4749.72|4749.72|4749.72|4749.72|4749.72|0
1649752630000|2022-04-12 08:37:10|4749.96|4749.96|4750.22|4750.22|4750.34|4750.34|4749.96|4749.96|0
1649752640000|2022-04-12 08:37:20|4750.34|4750.34|4750.34|4750.34|4750.34|4750.34|4750.34|4750.34|0
1649752650000|2022-04-12 08:37:30|4749.83|4749.83|4745.49|4745.49|4750.04|4750.04|4745.49|4745.49|0
1649752660000|2022-04-12 08:37:40|4744.82|4744.82|4744.64|4744.64|4744.82|4744.82|4744.64|4744.64|0
1649752670000|2022-04-12 08:37:50|4744.38|4744.38|4744.38|4744.38|4744.38|4744.38|4744.38|4744.38|0
1649752680000|2022-04-12 08:38:00|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|0
1649752690000|2022-04-12 08:38:10|4744.15|4744.15|4743.62|4743.62|4744.15|4744.15|4743.62|4743.62|0
1649752700000|2022-04-12 08:38:20|4743.79|4743.79|4743.79|4743.79|4743.79|4743.79|4743.79|4743.79|0
1649752710000|2022-04-12 08:38:30|4744.46|4744.46|4744.46|4744.46|4744.46|4744.46|4744.46|4744.46|0
1649752720000|2022-04-12 08:38:40|4744.19|4744.19|4744.19|4744.19|4744.19|4744.19|4744.19|4744.19|0
1649752730000|2022-04-12 08:38:50|4744.28|4744.28|4742.15|4742.15|4744.28|4744.28|4742.15|4742.15|0
1649752740000|2022-04-12 08:39:00|4742.06|4742.06|4742.32|4742.32|4742.32|4742.32|4742.06|4742.06|0
1649752750000|2022-04-12 08:39:10|4742.59|4742.59|4743.26|4743.26|4743.26|4743.26|4742.59|4742.59|0
1649752760000|2022-04-12 08:39:20|4742.99|4742.99|4742.2|4742.2|4742.99|4742.99|4742.2|4742.2|0
1649752770000|2022-04-12 08:39:30|4742.29|4742.29|4738.94|4738.94|4742.29|4742.29|4738.94|4738.94|0
1649752780000|2022-04-12 08:39:40|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|0
1649752790000|2022-04-12 08:39:50|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|0
1649752800000|2022-04-12 08:40:00|4739.43|4739.43|4739.96|4739.96|4739.96|4739.96|4739.43|4739.43|0
1649752810000|2022-04-12 08:40:10|4739.69|4739.69|4738.11|4738.11|4740.39|4740.39|4738.11|4738.11|0
1649752820000|2022-04-12 08:40:20|4736.77|4736.77|4736.77|4736.77|4736.77|4736.77|4736.77|4736.77|0
1649752830000|2022-04-12 08:40:30|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|0
1649752850000|2022-04-12 08:40:50|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|0
1649752860000|2022-04-12 08:41:00|4736.69|4736.69|4735.35|4735.35|4736.69|4736.69|4735.35|4735.35|0
1649752880000|2022-04-12 08:41:20|4734.01|4734.01|4732.67|4732.67|4734.01|4734.01|4732.67|4732.67|0
1649752890000|2022-04-12 08:41:30|4733.34|4733.34|4733.34|4733.34|4733.34|4733.34|4733.34|4733.34|0
1649752920000|2022-04-12 08:42:00|4734.68|4734.68|4735.93|4735.93|4736.02|4736.02|4734.68|4734.68|0
1649752930000|2022-04-12 08:42:10|4736.6|4736.6|4736.86|4736.86|4736.86|4736.86|4736.6|4736.6|0
1649752940000|2022-04-12 08:42:20|4736.07|4736.07|4735.55|4735.55|4736.22|4736.22|4735.55|4735.55|0
1649752950000|2022-04-12 08:42:30|4735.28|4735.28|4735.81|4735.81|4735.81|4735.81|4735.28|4735.28|0
1649752960000|2022-04-12 08:42:40|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|0
1649752970000|2022-04-12 08:42:50|4734.38|4734.38|4734.38|4734.38|4734.38|4734.38|4734.38|4734.38|0
1649752980000|2022-04-12 08:43:00|4734.12|4734.12|4734.21|4734.21|4734.21|4734.21|4734.12|4734.12|0
1649752990000|2022-04-12 08:43:10|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1649753000000|2022-04-12 08:43:20|4734.21|4734.21|4733.92|4733.92|4734.21|4734.21|4733.92|4733.92|0
1649753010000|2022-04-12 08:43:30|4733.76|4733.76|4734.2|4734.2|4734.2|4734.2|4733.76|4733.76|0
1649753020000|2022-04-12 08:43:40|4734.87|4734.87|4735.54|4735.54|4735.54|4735.54|4734.87|4734.87|0
1649753030000|2022-04-12 08:43:50|4734.2|4734.2|4733.53|4733.53|4734.2|4734.2|4733.53|4733.53|0
1649753040000|2022-04-12 08:44:00|4733|4733|4732.47|4732.47|4733|4733|4732.47|4732.47|0
1649753050000|2022-04-12 08:44:10|4732.74|4732.74|4732.86|4732.86|4732.86|4732.86|4731.85|4731.85|0
1649753060000|2022-04-12 08:44:20|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|0
1649753070000|2022-04-12 08:44:30|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|0
1649753090000|2022-04-12 08:44:50|4731.84|4731.84|4731.75|4731.75|4731.84|4731.84|4731.75|4731.75|0
1649753100000|2022-04-12 08:45:00|4731.66|4731.66|4731.18|4731.18|4731.66|4731.66|4731.18|4731.18|0
1649753110000|2022-04-12 08:45:10|4731.54|4731.54|4731.21|4731.21|4731.54|4731.54|4731.21|4731.21|0
1649753130000|2022-04-12 08:45:30|4730.86|4730.86|4730.42|4730.42|4730.86|4730.86|4730.42|4730.42|0
1649753150000|2022-04-12 08:45:50|4730.6|4730.6|4730.68|4730.68|4730.68|4730.68|4730.6|4730.6|0
1649753170000|2022-04-12 08:46:10|4731.35|4731.35|4732.06|4732.06|4732.06|4732.06|4731.35|4731.35|0
1649753180000|2022-04-12 08:46:20|4731.91|4731.91|4732|4732|4732|4732|4731.56|4731.56|0
1649753190000|2022-04-12 08:46:30|4732.67|4732.67|4733.11|4733.11|4733.11|4733.11|4732.67|4732.67|0
1649753200000|2022-04-12 08:46:40|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|0
1649753210000|2022-04-12 08:46:50|4733.69|4733.69|4733.95|4733.95|4733.95|4733.95|4733.16|4733.16|0
1649753220000|2022-04-12 08:47:00|4734.39|4734.39|4734.39|4734.39|4734.39|4734.39|4734.39|4734.39|0
1649753230000|2022-04-12 08:47:10|4733.72|4733.72|4732.96|4732.96|4733.72|4733.72|4732.7|4732.7|0
1649753240000|2022-04-12 08:47:20|4733.14|4733.14|4733.14|4733.14|4733.14|4733.14|4733.14|4733.14|0
1649753270000|2022-04-12 08:47:50|4733.05|4733.05|4733.05|4733.05|4733.05|4733.05|4733.05|4733.05|0
1649753280000|2022-04-12 08:48:00|4733.72|4733.72|4733.19|4733.19|4733.72|4733.72|4733.19|4733.19|0
1649753320000|2022-04-12 08:48:40|4733.28|4733.28|4733.28|4733.28|4733.28|4733.28|4733.28|4733.28|0
1649753340000|2022-04-12 08:49:00|4733.55|4733.55|4733.89|4733.89|4734.25|4734.25|4733.28|4733.28|0
1649753350000|2022-04-12 08:49:10|4733.8|4733.8|4735.14|4735.14|4735.14|4735.14|4733.8|4733.8|0
1649753360000|2022-04-12 08:49:20|4734.9|4734.9|4733.93|4733.93|4734.9|4734.9|4733.75|4733.75|0
1649753370000|2022-04-12 08:49:30|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|0
1649753390000|2022-04-12 08:49:50|4733.08|4733.08|4733.44|4733.44|4733.7|4733.7|4733.08|4733.08|0
1649753400000|2022-04-12 08:50:00|4733.79|4733.79|4733.97|4733.97|4733.97|4733.97|4733.79|4733.79|0
1649753410000|2022-04-12 08:50:10|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|0
1649753420000|2022-04-12 08:50:20|4733.83|4733.83|4733.83|4733.83|4733.83|4733.83|4733.83|4733.83|0
1649753430000|2022-04-12 08:50:30|4733.39|4733.39|4733.47|4733.47|4733.47|4733.47|4733.39|4733.39|0
1649753440000|2022-04-12 08:50:40|4733.56|4733.56|4734.36|4734.36|4734.36|4734.36|4733.56|4733.56|0
1649753470000|2022-04-12 08:51:10|4733.69|4733.69|4734.13|4734.13|4734.13|4734.13|4733.69|4733.69|0
1649753480000|2022-04-12 08:51:20|4734.22|4734.22|4733.55|4733.55|4734.22|4734.22|4733.55|4733.55|0
1649753490000|2022-04-12 08:51:30|4733.63|4733.63|4734.25|4734.25|4734.25|4734.25|4733.63|4733.63|0
1649753500000|2022-04-12 08:51:40|4733.99|4733.99|4733.05|4733.05|4733.99|4733.99|4733.05|4733.05|0
1649753510000|2022-04-12 08:51:50|4733.94|4733.94|4733.25|4733.25|4733.94|4733.94|4732.33|4732.33|0
1649753520000|2022-04-12 08:52:00|4732.98|4732.98|4732.81|4732.81|4732.98|4732.98|4732.81|4732.81|0
1649753530000|2022-04-12 08:52:10|4733.25|4733.25|4731.01|4731.01|4733.25|4733.25|4729.9|4729.9|0
1649753540000|2022-04-12 08:52:20|4730.92|4730.92|4729.9|4729.9|4731.01|4731.01|4729.9|4729.9|0
1649753550000|2022-04-12 08:52:30|4730.16|4730.16|4728.67|4728.67|4730.16|4730.16|4728.59|4728.59|0
1649753560000|2022-04-12 08:52:40|4726.66|4726.66|4729.79|4729.79|4729.79|4729.79|4726.66|4726.66|0
1649753570000|2022-04-12 08:52:50|4729.52|4729.52|4729.43|4729.43|4729.52|4729.52|4729.43|4729.43|0
1649753590000|2022-04-12 08:53:10|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|0
1649753600000|2022-04-12 08:53:20|4728.66|4728.66|4728.66|4728.66|4728.66|4728.66|4728.66|4728.66|0
1649753610000|2022-04-12 08:53:30|4727.99|4727.99|4727.32|4727.32|4727.99|4727.99|4727.32|4727.32|0
1649753620000|2022-04-12 08:53:40|4726.43|4726.43|4726.43|4726.43|4726.43|4726.43|4726.43|4726.43|0
1649753630000|2022-04-12 08:53:50|4725.99|4725.99|4726.08|4726.08|4726.75|4726.75|4725.99|4725.99|0
1649753660000|2022-04-12 08:54:20|4725.99|4725.99|4726.43|4726.43|4726.43|4726.43|4725.99|4725.99|0
1649753670000|2022-04-12 08:54:30|4725.76|4725.76|4725.09|4725.09|4725.76|4725.76|4725.09|4725.09|0
1649753690000|2022-04-12 08:54:50|4725.45|4725.45|4724.57|4724.57|4725.45|4725.45|4724.57|4724.57|0
1649753700000|2022-04-12 08:55:00|4724.83|4724.83|4724.83|4724.83|4724.83|4724.83|4724.83|4724.83|0
1649753720000|2022-04-12 08:55:20|4726.84|4726.84|4726.84|4726.84|4726.84|4726.84|4726.84|4726.84|0
1649753730000|2022-04-12 08:55:30|4725.5|4725.5|4724.83|4724.83|4725.5|4725.5|4724.83|4724.83|0
1649753740000|2022-04-12 08:55:40|4724.39|4724.39|4725.45|4725.45|4725.45|4725.45|4724.39|4724.39|0
1649753750000|2022-04-12 08:55:50|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4723.9|4723.9|0
1649753760000|2022-04-12 08:56:00|4724.3|4724.3|4724.09|4724.09|4724.3|4724.3|4724.09|4724.09|0
1649753770000|2022-04-12 08:56:10|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|0
1649753780000|2022-04-12 08:56:20|4723.48|4723.48|4723.41|4723.41|4723.74|4723.74|4723.41|4723.41|0
1649753790000|2022-04-12 08:56:30|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|0
1649753800000|2022-04-12 08:56:40|4723.68|4723.68|4724.49|4724.49|4724.49|4724.49|4722.97|4722.97|0
1649753810000|2022-04-12 08:56:50|4724.58|4724.58|4724.58|4724.58|4724.58|4724.58|4724.58|4724.58|0
1649753820000|2022-04-12 08:57:00|4724.36|4724.36|4723.81|4723.81|4724.48|4724.48|4723.81|4723.81|0
1649753830000|2022-04-12 08:57:10|4723.14|4723.14|4724.69|4724.69|4724.69|4724.69|4723.14|4723.14|0
1649753840000|2022-04-12 08:57:20|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|0
1649753850000|2022-04-12 08:57:30|4725.31|4725.31|4726.73|4726.73|4726.73|4726.73|4725.31|4725.31|0
1649753860000|2022-04-12 08:57:40|4727.62|4727.62|4727.44|4727.44|4727.62|4727.62|4727.26|4727.26|0
1649753880000|2022-04-12 08:58:00|4728.78|4728.78|4728.6|4728.6|4728.78|4728.78|4728.6|4728.6|0
1649753910000|2022-04-12 08:58:30|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|0
1649753940000|2022-04-12 08:59:00|4730.24|4730.24|4730.68|4730.68|4730.68|4730.68|4730.24|4730.24|0
1649753950000|2022-04-12 08:59:10|4730.59|4730.59|4730.5|4730.5|4730.59|4730.59|4730.5|4730.5|0
1649753970000|2022-04-12 08:59:30|4731.26|4731.26|4731.44|4731.44|4731.44|4731.44|4731.26|4731.26|0
1649753980000|2022-04-12 08:59:40|4731.97|4731.97|4732.05|4732.05|4732.05|4732.05|4731.97|4731.97|0
1649753990000|2022-04-12 08:59:50|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|0
1649754020000|2022-04-12 09:00:20|4734.06|4734.06|4734.06|4734.06|4734.06|4734.06|4734.06|4734.06|0
1649754030000|2022-04-12 09:00:30|4734.24|4734.24|4733.98|4733.98|4734.24|4734.24|4733.98|4733.98|0
1649754050000|2022-04-12 09:00:50|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|0
1649754060000|2022-04-12 09:01:00|4734.33|4734.33|4737.22|4737.22|4737.22|4737.22|4734.33|4734.33|0
1649754070000|2022-04-12 09:01:10|4737.33|4737.33|4737.33|4737.33|4737.33|4737.33|4737.33|4737.33|0
1649754080000|2022-04-12 09:01:20|4737.5|4737.5|4737.24|4737.24|4737.5|4737.5|4737.24|4737.24|0
1649754090000|2022-04-12 09:01:30|4737.15|4737.15|4736.71|4736.71|4737.15|4737.15|4736.04|4736.04|0
1649754100000|2022-04-12 09:01:40|4737.38|4737.38|4738.72|4738.72|4738.72|4738.72|4737.38|4737.38|0
1649754110000|2022-04-12 09:01:50|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|0
1649754120000|2022-04-12 09:02:00|4739.16|4739.16|4739.25|4739.25|4739.25|4739.25|4739.07|4739.07|0
1649754130000|2022-04-12 09:02:10|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|0
1649754140000|2022-04-12 09:02:20|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|0
1649754150000|2022-04-12 09:02:30|4741.03|4741.03|4740.68|4740.68|4741.03|4741.03|4740.68|4740.68|0
1649754160000|2022-04-12 09:02:40|4741.03|4741.03|4741.03|4741.03|4741.21|4741.21|4741.03|4741.03|0
1649754170000|2022-04-12 09:02:50|4739.02|4739.02|4739.02|4739.02|4739.02|4739.02|4739.02|4739.02|0
1649754180000|2022-04-12 09:03:00|4738.58|4738.58|4738.98|4738.98|4738.98|4738.98|4738.31|4738.31|0
1649754190000|2022-04-12 09:03:10|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|0
1649754200000|2022-04-12 09:03:20|4738.93|4738.93|4739.1|4739.1|4739.1|4739.1|4738.75|4738.75|0
1649754210000|2022-04-12 09:03:30|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|0
1649754220000|2022-04-12 09:03:40|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|0
1649754230000|2022-04-12 09:03:50|4739.81|4739.81|4739.7|4739.7|4739.81|4739.81|4739.7|4739.7|0
1649754240000|2022-04-12 09:04:00|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|0
1649754250000|2022-04-12 09:04:10|4741.82|4741.82|4743.16|4743.16|4743.16|4743.16|4741.82|4741.82|0
1649754260000|2022-04-12 09:04:20|4743.78|4743.78|4743.25|4743.25|4743.78|4743.78|4743.25|4743.25|0
1649754270000|2022-04-12 09:04:30|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|0
1649754280000|2022-04-12 09:04:40|4742.91|4742.91|4742.91|4742.91|4742.91|4742.91|4742.91|4742.91|0
1649754300000|2022-04-12 09:05:00|4744.32|4744.32|4744.14|4744.14|4744.32|4744.32|4744.14|4744.14|0
1649754310000|2022-04-12 09:05:10|4744.41|4744.41|4744.76|4744.76|4744.76|4744.76|4744.09|4744.09|0
1649754320000|2022-04-12 09:05:20|4743.42|4743.42|4743.42|4743.42|4743.42|4743.42|4743.42|4743.42|0
1649754330000|2022-04-12 09:05:30|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|0
1649754350000|2022-04-12 09:05:50|4741.78|4741.78|4741.78|4741.78|4741.78|4741.78|4741.78|4741.78|0
1649754370000|2022-04-12 09:06:10|4741.11|4741.11|4741.52|4741.52|4741.52|4741.52|4741.11|4741.11|0
1649754390000|2022-04-12 09:06:30|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|0
1649754400000|2022-04-12 09:06:40|4742.49|4742.49|4742.58|4742.58|4742.58|4742.58|4742.49|4742.49|0
1649754410000|2022-04-12 09:06:50|4740.57|4740.57|4739.64|4739.64|4740.57|4740.57|4739.64|4739.64|0
1649754420000|2022-04-12 09:07:00|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|0
1649754430000|2022-04-12 09:07:10|4739.73|4739.73|4739.64|4739.64|4739.73|4739.73|4739.64|4739.64|0
1649754460000|2022-04-12 09:07:40|4740.31|4740.31|4740.98|4740.98|4740.98|4740.98|4740.31|4740.31|0
1649754470000|2022-04-12 09:07:50|4741.42|4741.42|4740.43|4740.43|4741.6|4741.6|4740.26|4740.26|0
1649754480000|2022-04-12 09:08:00|4740.34|4740.34|4740.17|4740.17|4740.61|4740.61|4740.17|4740.17|0
1649754490000|2022-04-12 09:08:10|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|0
1649754500000|2022-04-12 09:08:20|4740.17|4740.17|4741.07|4741.07|4741.07|4741.07|4740.17|4740.17|0
1649754510000|2022-04-12 09:08:30|4739.73|4739.73|4740.08|4740.08|4740.17|4740.17|4739.73|4739.73|0
1649754520000|2022-04-12 09:08:40|4739.41|4739.41|4740.6|4740.6|4740.75|4740.75|4739.41|4739.41|0
1649754530000|2022-04-12 09:08:50|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|0
1649754550000|2022-04-12 09:09:10|4741.4|4741.4|4742.81|4742.81|4742.81|4742.81|4741.4|4741.4|0
1649754560000|2022-04-12 09:09:20|4742.28|4742.28|4742.04|4742.04|4742.28|4742.28|4742.04|4742.04|0
1649754570000|2022-04-12 09:09:30|4741.78|4741.78|4741.34|4741.34|4741.78|4741.78|4741.07|4741.07|0
1649754580000|2022-04-12 09:09:40|4741.96|4741.96|4742.1|4742.1|4742.1|4742.1|4741.96|4741.96|0
1649754600000|2022-04-12 09:10:00|4741.31|4741.31|4742.65|4742.65|4742.65|4742.65|4741.31|4741.31|0
1649754610000|2022-04-12 09:10:10|4743.09|4743.09|4743.62|4743.62|4743.62|4743.62|4743.09|4743.09|0
1649754620000|2022-04-12 09:10:20|4743.53|4743.53|4743.27|4743.27|4743.53|4743.53|4743.27|4743.27|0
1649754630000|2022-04-12 09:10:30|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|0
1649754650000|2022-04-12 09:10:50|4743.71|4743.71|4743.94|4743.94|4743.94|4743.94|4743.71|4743.71|0
1649754660000|2022-04-12 09:11:00|4743.78|4743.78|4743.78|4743.78|4743.78|4743.78|4743.78|4743.78|0
1649754670000|2022-04-12 09:11:10|4743.43|4743.43|4741.91|4741.91|4743.43|4743.43|4741.91|4741.91|0
1649754680000|2022-04-12 09:11:20|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|0
1649754690000|2022-04-12 09:11:30|4741.2|4741.2|4741.56|4741.56|4741.56|4741.56|4741.2|4741.2|0
1649754700000|2022-04-12 09:11:40|4741.91|4741.91|4741.65|4741.65|4741.91|4741.91|4741.56|4741.56|0
1649754710000|2022-04-12 09:11:50|4741.56|4741.56|4741.56|4741.56|4741.56|4741.56|4741.56|4741.56|0
1649754720000|2022-04-12 09:12:00|4741.45|4741.45|4741.28|4741.28|4741.45|4741.45|4741.1|4741.1|0
1649754730000|2022-04-12 09:12:10|4741.36|4741.36|4741.45|4741.45|4741.45|4741.45|4741.36|4741.36|0
1649754760000|2022-04-12 09:12:40|4741.89|4741.89|4741.28|4741.28|4741.89|4741.89|4741.28|4741.28|0
1649754770000|2022-04-12 09:12:50|4741.11|4741.11|4740.26|4740.26|4741.11|4741.11|4740.26|4740.26|0
1649754780000|2022-04-12 09:13:00|4740.17|4740.17|4740.26|4740.26|4740.26|4740.26|4740.17|4740.17|0
1649754790000|2022-04-12 09:13:10|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|0
1649754800000|2022-04-12 09:13:20|4739.64|4739.64|4739.29|4739.29|4739.64|4739.64|4739.11|4739.11|0
1649754810000|2022-04-12 09:13:30|4739.2|4739.2|4738.84|4738.84|4739.2|4739.2|4738.84|4738.84|0
1649754830000|2022-04-12 09:13:50|4738.23|4738.23|4737.47|4737.47|4738.23|4738.23|4737.47|4737.47|0
1649754840000|2022-04-12 09:14:00|4737.2|4737.2|4737.03|4737.03|4737.2|4737.2|4736.85|4736.85|0
1649754850000|2022-04-12 09:14:10|4736.5|4736.5|4736.32|4736.32|4736.58|4736.58|4736.05|4736.05|0
1649754870000|2022-04-12 09:14:30|4736.85|4736.85|4736.76|4736.76|4736.85|4736.85|4736.58|4736.58|0
1649754890000|2022-04-12 09:14:50|4736.5|4736.5|4736.14|4736.14|4736.5|4736.5|4736.14|4736.14|0
1649754900000|2022-04-12 09:15:00|4735.79|4735.79|4734.29|4734.29|4735.79|4735.79|4734.29|4734.29|0
1649754910000|2022-04-12 09:15:10|4734.02|4734.02|4734.51|4734.51|4734.51|4734.51|4733.84|4733.84|0
1649754920000|2022-04-12 09:15:20|4734.6|4734.6|4735.13|4735.13|4735.54|4735.54|4734.34|4734.34|0
1649754930000|2022-04-12 09:15:30|4734.78|4734.78|4731.66|4731.66|4734.78|4734.78|4731.66|4731.66|0
1649754940000|2022-04-12 09:15:40|4731.48|4731.48|4732.47|4732.47|4732.47|4732.47|4731.13|4731.13|0
1649754950000|2022-04-12 09:15:50|4732.29|4732.29|4731.15|4731.15|4732.29|4732.29|4731.15|4731.15|0
1649754960000|2022-04-12 09:16:00|4731.06|4731.06|4731.15|4731.15|4731.15|4731.15|4731.06|4731.06|0
1649754970000|2022-04-12 09:16:10|4731.33|4731.33|4731.18|4731.18|4731.44|4731.44|4731.18|4731.18|0
1649754980000|2022-04-12 09:16:20|4732.52|4732.52|4732.52|4732.52|4732.52|4732.52|4732.52|4732.52|0
1649754990000|2022-04-12 09:16:30|4733.4|4733.4|4732.69|4732.69|4733.4|4733.4|4732.69|4732.69|0
1649755000000|2022-04-12 09:16:40|4731.72|4731.72|4731.63|4731.63|4731.72|4731.72|4731.63|4731.63|0
1649755010000|2022-04-12 09:16:50|4731.46|4731.46|4731.1|4731.1|4731.46|4731.46|4731.1|4731.1|0
1649755020000|2022-04-12 09:17:00|4731.34|4731.34|4732.75|4732.75|4732.93|4732.93|4731.34|4731.34|0
1649755030000|2022-04-12 09:17:10|4732.6|4732.6|4732.69|4732.69|4732.69|4732.69|4732.6|4732.6|0
1649755040000|2022-04-12 09:17:20|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|0
1649755050000|2022-04-12 09:17:30|4732.16|4732.16|4732.64|4732.64|4732.64|4732.64|4732.16|4732.16|0
1649755070000|2022-04-12 09:17:50|4732.32|4732.32|4731.38|4731.38|4732.32|4732.32|4731.38|4731.38|0
1649755080000|2022-04-12 09:18:00|4731.47|4731.47|4731.3|4731.3|4731.47|4731.47|4731.3|4731.3|0
1649755090000|2022-04-12 09:18:10|4730.68|4730.68|4729.88|4729.88|4730.68|4730.68|4729.88|4729.88|0
1649755100000|2022-04-12 09:18:20|4732.56|4732.56|4733.76|4733.76|4733.76|4733.76|4732.56|4732.56|0
1649755110000|2022-04-12 09:18:30|4733.32|4733.32|4732.88|4732.88|4733.32|4733.32|4732.88|4732.88|0
1649755120000|2022-04-12 09:18:40|4733.06|4733.06|4732.62|4732.62|4733.06|4733.06|4732.62|4732.62|0
1649755130000|2022-04-12 09:18:50|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|4732.09|4732.09|0
1649755140000|2022-04-12 09:19:00|4732.35|4732.35|4732.44|4732.44|4732.79|4732.79|4732.35|4732.35|0
1649755150000|2022-04-12 09:19:10|4732.52|4732.52|4732.52|4732.52|4732.52|4732.52|4732.52|4732.52|0
1649755170000|2022-04-12 09:19:30|4732.26|4732.26|4732.26|4732.26|4732.52|4732.52|4732.26|4732.26|0
1649755180000|2022-04-12 09:19:40|4732.52|4732.52|4732.69|4732.69|4732.69|4732.69|4732.52|4732.52|0
1649755190000|2022-04-12 09:19:50|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|0
1649755200000|2022-04-12 09:20:00|4732.37|4732.37|4731.75|4731.75|4732.37|4732.37|4731.75|4731.75|0
1649755210000|2022-04-12 09:20:10|4732.19|4732.19|4733.07|4733.07|4733.07|4733.07|4732.19|4732.19|0
1649755220000|2022-04-12 09:20:20|4733.34|4733.34|4736.72|4736.72|4737.39|4737.39|4733.34|4733.34|0
1649755230000|2022-04-12 09:20:30|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|0
1649755240000|2022-04-12 09:20:40|4736.38|4736.38|4735.76|4735.76|4736.38|4736.38|4735.59|4735.59|0
1649755260000|2022-04-12 09:21:00|4736.43|4736.43|4736.96|4736.96|4736.96|4736.96|4736.35|4736.35|0
1649755270000|2022-04-12 09:21:10|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|0
1649755290000|2022-04-12 09:21:30|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|0
1649755300000|2022-04-12 09:21:40|4737.14|4737.14|4737.23|4737.23|4737.23|4737.23|4737.14|4737.14|0
1649755310000|2022-04-12 09:21:50|4737.58|4737.58|4737.32|4737.32|4737.58|4737.58|4737.32|4737.32|0
1649755320000|2022-04-12 09:22:00|4737.49|4737.49|4737.4|4737.4|4737.49|4737.49|4737.4|4737.4|0
1649755330000|2022-04-12 09:22:10|4737.58|4737.58|4737.76|4737.76|4737.76|4737.76|4737.58|4737.58|0
1649755340000|2022-04-12 09:22:20|4738.11|4738.11|4738.78|4738.78|4738.78|4738.78|4738.11|4738.11|0
1649755350000|2022-04-12 09:22:30|4738.96|4738.96|4739.22|4739.22|4739.22|4739.22|4738.96|4738.96|0
1649755360000|2022-04-12 09:22:40|4739.4|4739.4|4739.72|4739.72|4739.72|4739.72|4739.4|4739.4|0
1649755370000|2022-04-12 09:22:50|4740.16|4740.16|4738.5|4738.5|4740.16|4740.16|4738.5|4738.5|0
1649755380000|2022-04-12 09:23:00|4738.94|4738.94|4739.06|4739.06|4739.68|4739.68|4738.94|4738.94|0
1649755390000|2022-04-12 09:23:10|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|0
1649755410000|2022-04-12 09:23:30|4739.12|4739.12|4739.56|4739.56|4739.56|4739.56|4739.12|4739.12|0
1649755420000|2022-04-12 09:23:40|4739.68|4739.68|4739.24|4739.24|4739.68|4739.68|4739.24|4739.24|0
1649755430000|2022-04-12 09:23:50|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|0
1649755440000|2022-04-12 09:24:00|4739.15|4739.15|4739.15|4739.15|4739.15|4739.15|4738.53|4738.53|0
1649755450000|2022-04-12 09:24:10|4739.24|4739.24|4739.42|4739.42|4739.42|4739.42|4739.24|4739.24|0
1649755460000|2022-04-12 09:24:20|4739.86|4739.86|4740.3|4740.3|4740.3|4740.3|4739.68|4739.68|0
1649755480000|2022-04-12 09:24:40|4739.42|4739.42|4738.03|4738.03|4740.04|4740.04|4738.03|4738.03|0
1649755490000|2022-04-12 09:24:50|4738.2|4738.2|4738.2|4738.2|4738.2|4738.2|4738.2|4738.2|0
1649755500000|2022-04-12 09:25:00|4737.76|4737.76|4738.43|4738.43|4738.43|4738.43|4737.76|4737.76|0
1649755520000|2022-04-12 09:25:20|4737.46|4737.46|4737.81|4737.81|4737.81|4737.81|4737.11|4737.11|0
1649755530000|2022-04-12 09:25:30|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|0
1649755550000|2022-04-12 09:25:50|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|0
1649755560000|2022-04-12 09:26:00|4736.14|4736.14|4735.34|4735.34|4736.14|4736.14|4735.25|4735.25|0
1649755570000|2022-04-12 09:26:10|4735.7|4735.7|4735.78|4735.78|4735.78|4735.78|4735.7|4735.7|0
1649755580000|2022-04-12 09:26:20|4735.87|4735.87|4735.78|4735.78|4735.87|4735.87|4735.78|4735.78|0
1649755600000|2022-04-12 09:26:40|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|0
1649755610000|2022-04-12 09:26:50|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|0
1649755620000|2022-04-12 09:27:00|4733.47|4733.47|4734.23|4734.23|4734.23|4734.23|4733.47|4733.47|0
1649755630000|2022-04-12 09:27:10|4735.57|4735.57|4736.06|4736.06|4736.06|4736.06|4735.39|4735.39|0
1649755640000|2022-04-12 09:27:20|4736.73|4736.73|4735.98|4735.98|4736.73|4736.73|4735.98|4735.98|0
1649755650000|2022-04-12 09:27:30|4735.31|4735.31|4735.22|4735.22|4735.31|4735.31|4735.22|4735.22|0
1649755670000|2022-04-12 09:27:50|4734.78|4734.78|4735.04|4735.04|4735.04|4735.04|4734.78|4734.78|0
1649755680000|2022-04-12 09:28:00|4734.95|4734.95|4734.78|4734.78|4734.95|4734.95|4734.78|4734.78|0
1649755700000|2022-04-12 09:28:20|4734.95|4734.95|4734.78|4734.78|4734.95|4734.95|4734.78|4734.78|0
1649755730000|2022-04-12 09:28:50|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|0
1649755740000|2022-04-12 09:29:00|4733.66|4733.66|4733.49|4733.49|4733.66|4733.66|4733.49|4733.49|0
1649755750000|2022-04-12 09:29:10|4732.96|4732.96|4732.96|4732.96|4732.96|4732.96|4732.96|4732.96|0
1649755760000|2022-04-12 09:29:20|4732.34|4732.34|4731.4|4731.4|4732.34|4732.34|4731.4|4731.4|0
1649755770000|2022-04-12 09:29:30|4731.75|4731.75|4731.75|4731.75|4731.75|4731.75|4731.75|4731.75|0
1649755790000|2022-04-12 09:29:50|4732.42|4732.42|4732.51|4732.51|4732.51|4732.51|4732.42|4732.42|0
1649755800000|2022-04-12 09:30:00|4732.24|4732.24|4732.51|4732.51|4732.51|4732.51|4732.24|4732.24|0
1649755810000|2022-04-12 09:30:10|4732.6|4732.6|4732.6|4732.6|4732.6|4732.6|4732.6|4732.6|0
1649755820000|2022-04-12 09:30:20|4732.16|4732.16|4731.4|4731.4|4732.16|4732.16|4731.4|4731.4|0
1649755830000|2022-04-12 09:30:30|4731.22|4731.22|4731.22|4731.22|4731.22|4731.22|4731.22|4731.22|0
1649755860000|2022-04-12 09:31:00|4731.89|4731.89|4732.19|4732.19|4732.45|4732.45|4731.75|4731.75|0
1649755870000|2022-04-12 09:31:10|4732.45|4732.45|4732.63|4732.63|4732.63|4732.63|4732.45|4732.45|0
1649755880000|2022-04-12 09:31:20|4732.42|4732.42|4732.77|4732.77|4732.77|4732.77|4732.42|4732.42|0
1649755890000|2022-04-12 09:31:30|4732.51|4732.51|4732.51|4732.51|4732.51|4732.51|4732.51|4732.51|0
1649755910000|2022-04-12 09:31:50|4732.6|4732.6|4732.77|4732.77|4732.77|4732.77|4732.6|4732.6|0
1649755920000|2022-04-12 09:32:00|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|0
1649755930000|2022-04-12 09:32:10|4733.54|4733.54|4733.19|4733.19|4733.54|4733.54|4733.19|4733.19|0
1649755940000|2022-04-12 09:32:20|4733.54|4733.54|4733.66|4733.66|4733.66|4733.66|4733.54|4733.54|0
1649755960000|2022-04-12 09:32:40|4733.57|4733.57|4733.57|4733.57|4733.57|4733.57|4733.57|4733.57|0
1649755970000|2022-04-12 09:32:50|4732.86|4732.86|4732.86|4732.86|4732.86|4732.86|4732.86|4732.86|0
1649755990000|2022-04-12 09:33:10|4732.6|4732.6|4732.42|4732.42|4732.6|4732.6|4732.42|4732.42|0
1649756010000|2022-04-12 09:33:30|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|0
1649756040000|2022-04-12 09:34:00|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|0
1649756050000|2022-04-12 09:34:10|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|0
1649756060000|2022-04-12 09:34:20|4732.27|4732.27|4731.34|4731.34|4732.36|4732.36|4731.02|4731.02|0
1649756070000|2022-04-12 09:34:30|4732.01|4732.01|4732.81|4732.81|4732.81|4732.81|4732.01|4732.01|0
1649756080000|2022-04-12 09:34:40|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|0
1649756090000|2022-04-12 09:34:50|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|0
1649756110000|2022-04-12 09:35:10|4732.14|4732.14|4727.67|4727.67|4732.14|4732.14|4727.67|4727.67|0
1649756120000|2022-04-12 09:35:20|4727.49|4727.49|4727.23|4727.23|4727.49|4727.49|4727.23|4727.23|0
1649756130000|2022-04-12 09:35:30|4727.4|4727.4|4729.12|4729.12|4729.12|4729.12|4727.4|4727.4|0
1649756140000|2022-04-12 09:35:40|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|0
1649756180000|2022-04-12 09:36:20|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|0
1649756200000|2022-04-12 09:36:40|4729.66|4729.66|4729.66|4729.66|4729.66|4729.66|4729.66|4729.66|0
1649756210000|2022-04-12 09:36:50|4731.67|4731.67|4731.67|4731.67|4731.67|4731.67|4731.67|4731.67|0
1649756220000|2022-04-12 09:37:00|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|0
1649756230000|2022-04-12 09:37:10|4732.12|4732.12|4731.45|4731.45|4732.12|4732.12|4731.45|4731.45|0
1649756250000|2022-04-12 09:37:30|4730.78|4730.78|4729.98|4729.98|4730.78|4730.78|4729.98|4729.98|0
1649756260000|2022-04-12 09:37:40|4730.16|4730.16|4730.16|4730.16|4730.16|4730.16|4730.16|4730.16|0
1649756290000|2022-04-12 09:38:10|4728.82|4728.82|4729.17|4729.17|4729.17|4729.17|4728.82|4728.82|0
1649756300000|2022-04-12 09:38:20|4728.99|4728.99|4728.91|4728.91|4728.99|4728.99|4728.91|4728.91|0
1649756330000|2022-04-12 09:38:50|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|0
1649756340000|2022-04-12 09:39:00|4729.17|4729.17|4729.17|4729.17|4729.17|4729.17|4729.17|4729.17|0
1649756350000|2022-04-12 09:39:10|4729.26|4729.26|4729.15|4729.15|4729.26|4729.26|4729.15|4729.15|0
1649756380000|2022-04-12 09:39:40|4728.82|4728.82|4728.65|4728.65|4728.82|4728.82|4728.65|4728.65|0
1649756420000|2022-04-12 09:40:20|4728.38|4728.38|4728.65|4728.65|4728.65|4728.65|4728.38|4728.38|0
1649756430000|2022-04-12 09:40:30|4729.32|4729.32|4729.32|4729.32|4730.66|4730.66|4729.32|4729.32|0
1649756450000|2022-04-12 09:40:50|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|0
1649756460000|2022-04-12 09:41:00|4730.25|4730.25|4728.91|4728.91|4730.25|4730.25|4728.91|4728.91|0
1649756470000|2022-04-12 09:41:10|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|0
1649756510000|2022-04-12 09:41:50|4728.15|4728.15|4728.37|4728.37|4728.37|4728.37|4728.15|4728.15|0
1649756520000|2022-04-12 09:42:00|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|0
1649756550000|2022-04-12 09:42:30|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4725.88|4725.88|0
1649756560000|2022-04-12 09:42:40|4726.55|4726.55|4726.55|4726.55|4726.55|4726.55|4726.55|4726.55|0
1649756570000|2022-04-12 09:42:50|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|0
1649756580000|2022-04-12 09:43:00|4726.78|4726.78|4727.47|4727.47|4727.47|4727.47|4726.78|4726.78|0
1649756590000|2022-04-12 09:43:10|4727.21|4727.21|4727.38|4727.38|4727.38|4727.38|4727.21|4727.21|0
1649756600000|2022-04-12 09:43:20|4727.83|4727.83|4727.83|4727.83|4727.83|4727.83|4727.83|4727.83|0
1649756630000|2022-04-12 09:43:50|4727.71|4727.71|4727.56|4727.56|4727.71|4727.71|4727.56|4727.56|0
1649756640000|2022-04-12 09:44:00|4727.29|4727.29|4727.12|4727.12|4727.29|4727.29|4727.12|4727.12|0
1649756650000|2022-04-12 09:44:10|4727.22|4727.22|4727.33|4727.33|4727.33|4727.33|4727.22|4727.22|0
1649756660000|2022-04-12 09:44:20|4727.51|4727.51|4727.4|4727.4|4727.51|4727.51|4727.4|4727.4|0
1649756690000|2022-04-12 09:44:50|4727.84|4727.84|4727.93|4727.93|4727.93|4727.93|4727.84|4727.84|0
1649756710000|2022-04-12 09:45:10|4726.96|4726.96|4727.22|4727.22|4727.22|4727.22|4726.96|4726.96|0
1649756720000|2022-04-12 09:45:20|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|0
1649756740000|2022-04-12 09:45:40|4726.25|4726.25|4726.6|4726.6|4726.6|4726.6|4725.37|4725.37|0
1649756750000|2022-04-12 09:45:50|4726.08|4726.08|4726.78|4726.78|4726.78|4726.78|4726.08|4726.08|0
1649756760000|2022-04-12 09:46:00|4726.69|4726.69|4726.52|4726.52|4726.69|4726.69|4726.52|4726.52|0
1649756780000|2022-04-12 09:46:20|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|0
1649756800000|2022-04-12 09:46:40|4726.87|4726.87|4726.96|4726.96|4726.96|4726.96|4726.87|4726.87|0
1649756830000|2022-04-12 09:47:10|4727.63|4727.63|4727.63|4727.63|4727.63|4727.63|4727.63|4727.63|0
1649756840000|2022-04-12 09:47:20|4726.96|4726.96|4726.55|4726.55|4726.96|4726.96|4726.29|4726.29|0
1649756850000|2022-04-12 09:47:30|4725.88|4725.88|4725.71|4725.71|4726.38|4726.38|4725.71|4725.71|0
1649756860000|2022-04-12 09:47:40|4725.62|4725.62|4727.35|4727.35|4727.35|4727.35|4725.62|4725.62|0
1649756890000|2022-04-12 09:48:10|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|0
1649756910000|2022-04-12 09:48:30|4727.26|4727.26|4727.93|4727.93|4727.93|4727.93|4727.26|4727.26|0
1649756920000|2022-04-12 09:48:40|4727.49|4727.49|4727.58|4727.58|4727.58|4727.58|4727.49|4727.49|0
1649756960000|2022-04-12 09:49:20|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|0
1649757000000|2022-04-12 09:50:00|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|0
1649757020000|2022-04-12 09:50:20|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|0
1649757030000|2022-04-12 09:50:30|4730.06|4730.06|4729.92|4729.92|4730.06|4730.06|4729.39|4729.39|0
1649757080000|2022-04-12 09:51:20|4729.66|4729.66|4729.13|4729.13|4729.66|4729.66|4729.13|4729.13|0
1649757110000|2022-04-12 09:51:50|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|0
1649757130000|2022-04-12 09:52:10|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|0
1649757140000|2022-04-12 09:52:20|4728.28|4728.28|4727.93|4727.93|4728.28|4728.28|4727.93|4727.93|0
1649757150000|2022-04-12 09:52:30|4727.84|4727.84|4727.66|4727.66|4727.84|4727.84|4727.66|4727.66|0
1649757180000|2022-04-12 09:53:00|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|0
1649757210000|2022-04-12 09:53:30|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|4726.96|4726.96|0
1649757220000|2022-04-12 09:53:40|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|0
1649757240000|2022-04-12 09:54:00|4727.56|4727.56|4727.65|4727.65|4727.65|4727.65|4727.56|4727.56|0
1649757250000|2022-04-12 09:54:10|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|0
1649757270000|2022-04-12 09:54:30|4728.09|4728.09|4727.73|4727.73|4728.09|4728.09|4727.73|4727.73|0
1649757290000|2022-04-12 09:54:50|4727.82|4727.82|4727.91|4727.91|4727.91|4727.91|4727.82|4727.82|0
1649757330000|2022-04-12 09:55:30|4727.73|4727.73|4727.73|4727.73|4727.73|4727.73|4727.5|4727.5|0
1649757340000|2022-04-12 09:55:40|4727.63|4727.63|4727.33|4727.33|4727.63|4727.63|4727.33|4727.33|0
1649757350000|2022-04-12 09:55:50|4727.15|4727.15|4726.48|4726.48|4727.15|4727.15|4726.48|4726.48|0
1649757360000|2022-04-12 09:56:00|4727.15|4727.15|4727.82|4727.82|4727.82|4727.82|4727.15|4727.15|0
1649757380000|2022-04-12 09:56:20|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|0
1649757390000|2022-04-12 09:56:30|4728.27|4728.27|4728.44|4728.44|4728.44|4728.44|4728.27|4728.27|0
1649757400000|2022-04-12 09:56:40|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|0
1649757420000|2022-04-12 09:57:00|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|0
1649757430000|2022-04-12 09:57:10|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|0
1649757440000|2022-04-12 09:57:20|4728.88|4728.88|4728.7|4728.7|4728.88|4728.88|4728.7|4728.7|0
1649757460000|2022-04-12 09:57:40|4728.82|4728.82|4728.94|4728.94|4729.49|4729.49|4728.82|4728.82|0
1649757480000|2022-04-12 09:58:00|4728.27|4728.27|4728.98|4728.98|4728.98|4728.98|4728.27|4728.27|0
1649757510000|2022-04-12 09:58:30|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|0
1649757530000|2022-04-12 09:58:50|4727.55|4727.55|4727.2|4727.2|4727.55|4727.55|4727.2|4727.2|0
1649757540000|2022-04-12 09:59:00|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|0
1649757550000|2022-04-12 09:59:10|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|0
1649757570000|2022-04-12 09:59:30|4727.95|4727.95|4727.42|4727.42|4727.95|4727.95|4727.42|4727.42|0
1649757580000|2022-04-12 09:59:40|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|0
1649757590000|2022-04-12 09:59:50|4728.76|4728.76|4728.76|4728.76|4728.76|4728.76|4728.76|4728.76|0
1649757600000|2022-04-12 10:00:00|4730.1|4730.1|4729.4|4729.4|4730.1|4730.1|4729.4|4729.4|0
1649757640000|2022-04-12 10:00:40|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|0
1649757660000|2022-04-12 10:01:00|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|0
1649757700000|2022-04-12 10:01:40|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|0
1649757710000|2022-04-12 10:01:50|4728.23|4728.23|4728.23|4728.23|4728.23|4728.23|4728.23|4728.23|0
1649757720000|2022-04-12 10:02:00|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|0
1649757730000|2022-04-12 10:02:10|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|0
1649757760000|2022-04-12 10:02:40|4727.89|4727.89|4727.89|4727.89|4727.89|4727.89|4727.89|4727.89|0
1649757770000|2022-04-12 10:02:50|4727.22|4727.22|4726.55|4726.55|4727.22|4727.22|4726.55|4726.55|0
1649757780000|2022-04-12 10:03:00|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|0
1649757790000|2022-04-12 10:03:10|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|0
1649757800000|2022-04-12 10:03:20|4727.08|4727.08|4727.57|4727.57|4727.75|4727.75|4727.08|4727.08|0
1649757810000|2022-04-12 10:03:30|4727.92|4727.92|4728.01|4728.01|4728.01|4728.01|4727.92|4727.92|0
1649757820000|2022-04-12 10:03:40|4728.68|4728.68|4728.68|4728.68|4728.79|4728.79|4728.68|4728.68|0
1649757880000|2022-04-12 10:04:40|4728.51|4728.51|4728.51|4728.51|4728.51|4728.51|4728.51|4728.51|0
1649757890000|2022-04-12 10:04:50|4728.36|4728.36|4728.36|4728.36|4728.36|4728.36|4728.36|4728.36|0
1649757920000|2022-04-12 10:05:20|4727.69|4727.69|4729.38|4729.38|4729.38|4729.38|4727.69|4727.69|0
1649757930000|2022-04-12 10:05:30|4729.2|4729.2|4729.29|4729.29|4729.29|4729.29|4729.2|4729.2|0
1649757950000|2022-04-12 10:05:50|4729.2|4729.2|4729.03|4729.03|4729.2|4729.2|4729.03|4729.03|0
1649757960000|2022-04-12 10:06:00|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|0
1649757970000|2022-04-12 10:06:10|4728.76|4728.76|4729.38|4729.38|4729.38|4729.38|4728.76|4728.76|0
1649757980000|2022-04-12 10:06:20|4729.03|4729.03|4728.85|4728.85|4729.03|4729.03|4728.85|4728.85|0
1649758010000|2022-04-12 10:06:50|4729.29|4729.29|4729.73|4729.73|4729.91|4729.91|4729.29|4729.29|0
1649758020000|2022-04-12 10:07:00|4729.91|4729.91|4729.64|4729.64|4729.91|4729.91|4729.64|4729.64|0
1649758050000|2022-04-12 10:07:30|4728.98|4728.98|4728.98|4728.98|4728.98|4728.98|4728.98|4728.98|0
1649758080000|2022-04-12 10:08:00|4729.33|4729.33|4729.82|4729.82|4729.82|4729.82|4729.33|4729.33|0
1649758110000|2022-04-12 10:08:30|4729.67|4729.67|4729.99|4729.99|4729.99|4729.99|4729.67|4729.67|0
1649758120000|2022-04-12 10:08:40|4730.1|4730.1|4728.76|4728.76|4730.1|4730.1|4728.76|4728.76|0
1649758140000|2022-04-12 10:09:00|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|0
1649758150000|2022-04-12 10:09:10|4729.31|4729.31|4728.64|4728.64|4729.31|4729.31|4728.64|4728.64|0
1649758170000|2022-04-12 10:09:30|4727.76|4727.76|4727.58|4727.58|4727.76|4727.76|4727.58|4727.58|0
1649758180000|2022-04-12 10:09:40|4727.85|4727.85|4728.11|4728.11|4728.11|4728.11|4727.85|4727.85|0
1649758200000|2022-04-12 10:10:00|4728.29|4728.29|4728.29|4728.29|4728.41|4728.41|4728.29|4728.29|0
1649758210000|2022-04-12 10:10:10|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|0
1649758220000|2022-04-12 10:10:20|4727.79|4727.79|4727.79|4727.79|4727.79|4727.79|4727.79|4727.79|0
1649758250000|2022-04-12 10:10:50|4727.91|4727.91|4727.79|4727.79|4727.91|4727.91|4727.79|4727.79|0
1649758260000|2022-04-12 10:11:00|4727.88|4727.88|4728.29|4728.29|4729.22|4729.22|4727.88|4727.88|0
1649758290000|2022-04-12 10:11:30|4728.96|4728.96|4729.31|4729.31|4729.57|4729.57|4728.96|4728.96|0
1649758300000|2022-04-12 10:11:40|4729.75|4729.75|4729.66|4729.66|4729.75|4729.75|4729.66|4729.66|0
1649758310000|2022-04-12 10:11:50|4730.33|4730.33|4731.44|4731.44|4731.44|4731.44|4730.33|4730.33|0
1649758330000|2022-04-12 10:12:10|4731.62|4731.62|4730.83|4730.83|4731.62|4731.62|4730.83|4730.83|0
1649758350000|2022-04-12 10:12:30|4730.65|4730.65|4730.38|4730.38|4730.65|4730.65|4730.21|4730.21|0
1649758360000|2022-04-12 10:12:40|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|0
1649758370000|2022-04-12 10:12:50|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|0
1649758390000|2022-04-12 10:13:10|4729.21|4729.21|4729.3|4729.3|4729.3|4729.3|4729.21|4729.21|0
1649758410000|2022-04-12 10:13:30|4729.66|4729.66|4728.99|4728.99|4729.66|4729.66|4728.99|4728.99|0
1649758440000|2022-04-12 10:14:00|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|0
1649758450000|2022-04-12 10:14:10|4728.54|4728.54|4729.13|4729.13|4729.13|4729.13|4728.33|4728.33|0
1649758460000|2022-04-12 10:14:20|4728.95|4728.95|4728.77|4728.77|4729.13|4729.13|4728.77|4728.77|0
1649758480000|2022-04-12 10:14:40|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|0
1649758500000|2022-04-12 10:15:00|4728.24|4728.24|4728.42|4728.42|4728.42|4728.42|4728.07|4728.07|0
1649758510000|2022-04-12 10:15:10|4728.33|4728.33|4727.66|4727.66|4728.33|4728.33|4727.66|4727.66|0
1649758530000|2022-04-12 10:15:30|4727.04|4727.04|4726.88|4726.88|4727.04|4727.04|4726.88|4726.88|0
1649758570000|2022-04-12 10:16:10|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|0
1649758580000|2022-04-12 10:16:20|4725.42|4725.42|4725.42|4725.42|4725.42|4725.42|4725.42|4725.42|0
1649758590000|2022-04-12 10:16:30|4725.33|4725.33|4727.02|4727.02|4727.02|4727.02|4725.33|4725.33|0
1649758600000|2022-04-12 10:16:40|4726.35|4726.35|4725.59|4725.59|4726.35|4726.35|4725.59|4725.59|0
1649758620000|2022-04-12 10:17:00|4724.8|4724.8|4724.8|4724.8|4725.15|4725.15|4724.8|4724.8|0
1649758630000|2022-04-12 10:17:10|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1649758640000|2022-04-12 10:17:20|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|0
1649758660000|2022-04-12 10:17:40|4724.9|4724.9|4725.17|4725.17|4725.17|4725.17|4724.9|4724.9|0
1649758710000|2022-04-12 10:18:30|4724.55|4724.55|4724.55|4724.55|4724.55|4724.55|4724.55|4724.55|0
1649758720000|2022-04-12 10:18:40|4724.29|4724.29|4724.55|4724.55|4724.73|4724.73|4724.29|4724.29|0
1649758730000|2022-04-12 10:18:50|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|0
1649758750000|2022-04-12 10:19:10|4724.13|4724.13|4724.02|4724.02|4724.23|4724.23|4724.02|4724.02|0
1649758770000|2022-04-12 10:19:30|4726.03|4726.03|4725.36|4725.36|4726.03|4726.03|4725.36|4725.36|0
1649758780000|2022-04-12 10:19:40|4725.71|4725.71|4725.18|4725.18|4725.71|4725.71|4725.18|4725.18|0
1649758790000|2022-04-12 10:19:50|4725.01|4725.01|4724.34|4724.34|4725.01|4725.01|4724.34|4724.34|0
1649758800000|2022-04-12 10:20:00|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|0
1649758810000|2022-04-12 10:20:10|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|0
1649758830000|2022-04-12 10:20:30|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|0
1649758860000|2022-04-12 10:21:00|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|0
1649758870000|2022-04-12 10:21:10|4725.31|4725.31|4724.73|4724.73|4725.4|4725.4|4724.73|4724.73|0
1649758880000|2022-04-12 10:21:20|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|0
1649758890000|2022-04-12 10:21:30|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|0
1649758910000|2022-04-12 10:21:50|4724.35|4724.35|4724.35|4724.35|4724.35|4724.35|4724.35|4724.35|0
1649758920000|2022-04-12 10:22:00|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|0
1649758930000|2022-04-12 10:22:10|4724.35|4724.35|4724.35|4724.35|4724.35|4724.35|4724.35|4724.35|0
1649758970000|2022-04-12 10:22:50|4724.18|4724.18|4723.65|4723.65|4724.18|4724.18|4723.65|4723.65|0
1649758980000|2022-04-12 10:23:00|4724.18|4724.18|4724.27|4724.27|4724.27|4724.27|4724.18|4724.18|0
1649758990000|2022-04-12 10:23:10|4724.44|4724.44|4723.77|4723.77|4724.44|4724.44|4723.77|4723.77|0
1649759000000|2022-04-12 10:23:20|4723.68|4723.68|4723.74|4723.74|4723.74|4723.74|4723.42|4723.42|0
1649759010000|2022-04-12 10:23:30|4723.38|4723.38|4723.21|4723.21|4723.38|4723.38|4723.21|4723.21|0
1649759020000|2022-04-12 10:23:40|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|0
1649759030000|2022-04-12 10:23:50|4723.56|4723.56|4724.27|4724.27|4724.27|4724.27|4723.56|4723.56|0
1649759040000|2022-04-12 10:24:00|4724.09|4724.09|4724.09|4724.09|4724.09|4724.09|4724.09|4724.09|0
1649759050000|2022-04-12 10:24:10|4723.91|4723.91|4723.74|4723.74|4723.91|4723.91|4723.74|4723.74|0
1649759060000|2022-04-12 10:24:20|4723.65|4723.65|4723.47|4723.47|4723.65|4723.65|4723.47|4723.47|0
1649759070000|2022-04-12 10:24:30|4723.91|4723.91|4724|4724|4724|4724|4723.91|4723.91|0
1649759090000|2022-04-12 10:24:50|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|0
1649759110000|2022-04-12 10:25:10|4722.17|4722.17|4721.83|4721.83|4722.17|4722.17|4721.83|4721.83|0
1649759130000|2022-04-12 10:25:30|4721.48|4721.48|4722.01|4722.01|4722.01|4722.01|4721.48|4721.48|0
1649759140000|2022-04-12 10:25:40|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|0
1649759150000|2022-04-12 10:25:50|4723.08|4723.08|4723.7|4723.7|4723.7|4723.7|4723.08|4723.08|0
1649759160000|2022-04-12 10:26:00|4724.05|4724.05|4723.96|4723.96|4724.05|4724.05|4723.96|4723.96|0
1649759170000|2022-04-12 10:26:10|4723.88|4723.88|4724.23|4724.23|4724.23|4724.23|4723.88|4723.88|0
1649759180000|2022-04-12 10:26:20|4724.58|4724.58|4724.23|4724.23|4724.58|4724.58|4724.23|4724.23|0
1649759210000|2022-04-12 10:26:50|4724.76|4724.76|4724.67|4724.67|4724.76|4724.76|4724.58|4724.58|0
1649759220000|2022-04-12 10:27:00|4724.79|4724.79|4724.91|4724.91|4724.91|4724.91|4724.79|4724.79|0
1649759230000|2022-04-12 10:27:10|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|0
1649759250000|2022-04-12 10:27:30|4725.17|4725.17|4724.99|4724.99|4725.17|4725.17|4724.99|4724.99|0
1649759260000|2022-04-12 10:27:40|4725.1|4725.1|4725.1|4725.1|4725.1|4725.1|4725.1|4725.1|0
1649759270000|2022-04-12 10:27:50|4725.28|4725.28|4725.37|4725.37|4725.37|4725.37|4725.28|4725.28|0
1649759290000|2022-04-12 10:28:10|4724.7|4724.7|4724.7|4724.7|4724.7|4724.7|4724.7|4724.7|0
1649759300000|2022-04-12 10:28:20|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|0
1649759320000|2022-04-12 10:28:40|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|0
1649759330000|2022-04-12 10:28:50|4724.25|4724.25|4724.92|4724.92|4724.92|4724.92|4724.25|4724.25|0
1649759350000|2022-04-12 10:29:10|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|0
1649759360000|2022-04-12 10:29:20|4723.84|4723.84|4724|4724|4724|4724|4723.84|4723.84|0
1649759380000|2022-04-12 10:29:40|4723.84|4723.84|4723.17|4723.17|4723.84|4723.84|4723.17|4723.17|0
1649759390000|2022-04-12 10:29:50|4723.78|4723.78|4724.05|4724.05|4724.05|4724.05|4723.78|4723.78|0
1649759410000|2022-04-12 10:30:10|4723.38|4723.38|4722.71|4722.71|4723.38|4723.38|4722.71|4722.71|0
1649759420000|2022-04-12 10:30:20|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|0
1649759440000|2022-04-12 10:30:40|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|0
1649759450000|2022-04-12 10:30:50|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|0
1649759460000|2022-04-12 10:31:00|4721.76|4721.76|4722.03|4722.03|4722.03|4722.03|4721.76|4721.76|0
1649759470000|2022-04-12 10:31:10|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|0
1649759490000|2022-04-12 10:31:30|4722.1|4722.1|4722.1|4722.1|4722.1|4722.1|4722.1|4722.1|0
1649759500000|2022-04-12 10:31:40|4721.74|4721.74|4721.92|4721.92|4721.92|4721.92|4721.74|4721.74|0
1649759510000|2022-04-12 10:31:50|4722.07|4722.07|4722.07|4722.07|4722.07|4722.07|4722.07|4722.07|0
1649759540000|2022-04-12 10:32:20|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|0
1649759550000|2022-04-12 10:32:30|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|0
1649759570000|2022-04-12 10:32:50|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|0
1649759590000|2022-04-12 10:33:10|4720.3|4720.3|4719.63|4719.63|4720.3|4720.3|4719.63|4719.63|0
1649759600000|2022-04-12 10:33:20|4718.96|4718.96|4718.96|4718.96|4718.96|4718.96|4718.96|4718.96|0
1649759620000|2022-04-12 10:33:40|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|0
1649759630000|2022-04-12 10:33:50|4718.99|4718.99|4719.61|4719.61|4719.61|4719.61|4718.99|4718.99|0
1649759640000|2022-04-12 10:34:00|4719.88|4719.88|4719.88|4719.88|4719.88|4719.88|4719.88|4719.88|0
1649759650000|2022-04-12 10:34:10|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|0
1649759660000|2022-04-12 10:34:20|4720.72|4720.72|4720.55|4720.55|4720.72|4720.72|4720.55|4720.55|0
1649759670000|2022-04-12 10:34:30|4720.46|4720.46|4719.12|4719.12|4720.46|4720.46|4719.12|4719.12|0
1649759710000|2022-04-12 10:35:10|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|0
1649759740000|2022-04-12 10:35:40|4717.11|4717.11|4716.76|4716.76|4717.11|4717.11|4716.67|4716.67|0
1649759750000|2022-04-12 10:35:50|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|0
1649759760000|2022-04-12 10:36:00|4716.58|4716.58|4716.58|4716.58|4716.58|4716.58|4716.58|4716.58|0
1649759790000|2022-04-12 10:36:30|4716.76|4716.76|4718.72|4718.72|4720.47|4720.47|4716.76|4716.76|0
1649759800000|2022-04-12 10:36:40|4718.54|4718.54|4718.36|4718.36|4718.54|4718.54|4718.27|4718.27|0
1649759810000|2022-04-12 10:36:50|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|4716.9|4716.9|0
1649759820000|2022-04-12 10:37:00|4717.71|4717.71|4718.42|4718.42|4718.42|4718.42|4717.54|4717.54|0
1649759830000|2022-04-12 10:37:10|4718.21|4718.21|4718.37|4718.37|4718.37|4718.37|4718.21|4718.21|0
1649759840000|2022-04-12 10:37:20|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|0
1649759850000|2022-04-12 10:37:30|4715.16|4715.16|4710.47|4710.47|4715.16|4715.16|4710.47|4710.47|0
1649759860000|2022-04-12 10:37:40|4709.94|4709.94|4709.94|4709.94|4709.94|4709.94|4709.94|4709.94|0
1649759870000|2022-04-12 10:37:50|4711.28|4711.28|4712.27|4712.27|4712.27|4712.27|4710.93|4710.93|0
1649759880000|2022-04-12 10:38:00|4712.89|4712.89|4713.33|4713.33|4713.33|4713.33|4712.89|4712.89|0
1649759890000|2022-04-12 10:38:10|4713.44|4713.44|4712.73|4712.73|4713.44|4713.44|4712.73|4712.73|0
1649759930000|2022-04-12 10:38:50|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|0
1649759940000|2022-04-12 10:39:00|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1649759950000|2022-04-12 10:39:10|4712.08|4712.08|4712.08|4712.08|4712.08|4712.08|4712.08|4712.08|0
1649759970000|2022-04-12 10:39:30|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|0
1649759980000|2022-04-12 10:39:40|4711.24|4711.24|4710.49|4710.49|4711.24|4711.24|4710.49|4710.49|0
1649760000000|2022-04-12 10:40:00|4711.83|4711.83|4712.1|4712.1|4712.1|4712.1|4711.83|4711.83|0
1649760020000|2022-04-12 10:40:20|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|0
1649760030000|2022-04-12 10:40:30|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|0
1649760060000|2022-04-12 10:41:00|4711.75|4711.75|4711.57|4711.57|4711.75|4711.75|4711.57|4711.57|0
1649760090000|2022-04-12 10:41:30|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|0
1649760100000|2022-04-12 10:41:40|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|0
1649760110000|2022-04-12 10:41:50|4711.48|4711.48|4711.04|4711.04|4711.48|4711.48|4711.04|4711.04|0
1649760130000|2022-04-12 10:42:10|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|0
1649760160000|2022-04-12 10:42:40|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|0
1649760170000|2022-04-12 10:42:50|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|0
1649760180000|2022-04-12 10:43:00|4711.89|4711.89|4711.26|4711.26|4711.89|4711.89|4711.26|4711.26|0
1649760200000|2022-04-12 10:43:20|4711.35|4711.35|4711.26|4711.26|4711.35|4711.35|4711.26|4711.26|0
1649760210000|2022-04-12 10:43:30|4710.94|4710.94|4710.77|4710.77|4710.94|4710.94|4710.77|4710.77|0
1649760240000|2022-04-12 10:44:00|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|0
1649760250000|2022-04-12 10:44:10|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|0
1649760260000|2022-04-12 10:44:20|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|0
1649760270000|2022-04-12 10:44:30|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|0
1649760280000|2022-04-12 10:44:40|4710.7|4710.7|4711.14|4711.14|4711.14|4711.14|4710.7|4710.7|0
1649760290000|2022-04-12 10:44:50|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|0
1649760300000|2022-04-12 10:45:00|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|0
1649760320000|2022-04-12 10:45:20|4711.6|4711.6|4711.42|4711.42|4711.6|4711.6|4711.42|4711.42|0
1649760330000|2022-04-12 10:45:30|4710.89|4710.89|4710.98|4710.98|4710.98|4710.98|4710.89|4710.89|0
1649760340000|2022-04-12 10:45:40|4711.42|4711.42|4711.42|4711.42|4711.42|4711.42|4711.42|4711.42|0
1649760350000|2022-04-12 10:45:50|4711.27|4711.27|4711.94|4711.94|4711.94|4711.94|4711.27|4711.27|0
1649760360000|2022-04-12 10:46:00|4713.28|4713.28|4713.95|4713.95|4713.95|4713.95|4713.28|4713.28|0
1649760370000|2022-04-12 10:46:10|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|0
1649760390000|2022-04-12 10:46:30|4713.02|4713.02|4712.75|4712.75|4713.02|4713.02|4712.75|4712.75|0
1649760420000|2022-04-12 10:47:00|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|0
1649760430000|2022-04-12 10:47:10|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|0
1649760440000|2022-04-12 10:47:20|4712.84|4712.84|4713.02|4713.02|4713.02|4713.02|4712.84|4712.84|0
1649760480000|2022-04-12 10:48:00|4712.67|4712.67|4713.11|4713.11|4713.11|4713.11|4712.67|4712.67|0
1649760490000|2022-04-12 10:48:10|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|0
1649760500000|2022-04-12 10:48:20|4715.06|4715.06|4715.73|4715.73|4715.73|4715.73|4715.06|4715.06|0
1649760520000|2022-04-12 10:48:40|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|0
1649760540000|2022-04-12 10:49:00|4716.87|4716.87|4718.07|4718.07|4718.07|4718.07|4716.87|4716.87|0
1649760590000|2022-04-12 10:49:50|4718.25|4718.25|4717.58|4717.58|4718.25|4718.25|4717.58|4717.58|0
1649760600000|2022-04-12 10:50:00|4716.91|4716.91|4717.79|4717.79|4717.79|4717.79|4716.91|4716.91|0
1649760620000|2022-04-12 10:50:20|4717.7|4717.7|4717.7|4717.7|4717.7|4717.7|4717.7|4717.7|0
1649760640000|2022-04-12 10:50:40|4717.79|4717.79|4717.58|4717.58|4717.79|4717.79|4717.49|4717.49|0
1649760660000|2022-04-12 10:51:00|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|0
1649760670000|2022-04-12 10:51:10|4717.14|4717.14|4717.14|4717.14|4717.14|4717.14|4717.14|4717.14|0
1649760680000|2022-04-12 10:51:20|4716.52|4716.52|4716.36|4716.36|4716.52|4716.52|4716.36|4716.36|0
1649760690000|2022-04-12 10:51:30|4716.01|4716.01|4716.01|4716.01|4716.01|4716.01|4716.01|4716.01|0
1649760710000|2022-04-12 10:51:50|4716.11|4716.11|4716.22|4716.22|4716.22|4716.22|4716.11|4716.11|0
1649760720000|2022-04-12 10:52:00|4716.89|4716.89|4717.05|4717.05|4717.05|4717.05|4716.89|4716.89|0
1649760740000|2022-04-12 10:52:20|4717.64|4717.64|4717.76|4717.76|4717.91|4717.91|4717.46|4717.46|0
1649760760000|2022-04-12 10:52:40|4717.94|4717.94|4718.2|4718.2|4718.2|4718.2|4717.94|4717.94|0
1649760780000|2022-04-12 10:53:00|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|0
1649760830000|2022-04-12 10:53:50|4718.55|4718.55|4718.2|4718.2|4718.55|4718.55|4718.2|4718.2|0
1649760840000|2022-04-12 10:54:00|4719.54|4719.54|4719.36|4719.36|4719.54|4719.54|4719.36|4719.36|0
1649760850000|2022-04-12 10:54:10|4719.1|4719.1|4718.43|4718.43|4719.1|4719.1|4718.43|4718.43|0
1649760870000|2022-04-12 10:54:30|4718.52|4718.52|4718.52|4718.52|4718.52|4718.52|4718.52|4718.52|0
1649760900000|2022-04-12 10:55:00|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|0
1649760910000|2022-04-12 10:55:10|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|0
1649760920000|2022-04-12 10:55:20|4719.34|4719.34|4719.34|4719.34|4719.34|4719.34|4719.34|4719.34|0
1649760960000|2022-04-12 10:56:00|4719.52|4719.52|4719.25|4719.25|4719.52|4719.52|4719.25|4719.25|0
1649761010000|2022-04-12 10:56:50|4719.61|4719.61|4719.16|4719.16|4719.61|4719.61|4719.16|4719.16|0
1649761030000|2022-04-12 10:57:10|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|0
1649761040000|2022-04-12 10:57:20|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|0
1649761060000|2022-04-12 10:57:40|4718.72|4718.72|4718.72|4718.72|4718.72|4718.72|4718.72|4718.72|0
1649761070000|2022-04-12 10:57:50|4720.73|4720.73|4720.06|4720.06|4720.73|4720.73|4720.06|4720.06|0
1649761080000|2022-04-12 10:58:00|4719.8|4719.8|4719.62|4719.62|4719.8|4719.8|4719.62|4719.62|0
1649761090000|2022-04-12 10:58:10|4719.8|4719.8|4719.8|4719.8|4719.8|4719.8|4719.8|4719.8|0
1649761100000|2022-04-12 10:58:20|4720.47|4720.47|4719.8|4719.8|4720.47|4720.47|4719.8|4719.8|0
1649761110000|2022-04-12 10:58:30|4720.15|4720.15|4720.5|4720.5|4720.5|4720.5|4720.15|4720.15|0
1649761130000|2022-04-12 10:58:50|4720.06|4720.06|4720.06|4720.06|4720.06|4720.06|4720.06|4720.06|0
1649761150000|2022-04-12 10:59:10|4719.39|4719.39|4719.39|4719.39|4719.39|4719.39|4719.39|4719.39|0
1649761170000|2022-04-12 10:59:30|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|0
1649761180000|2022-04-12 10:59:40|4720.47|4720.47|4720.47|4720.47|4720.47|4720.47|4720.47|4720.47|0
1649761190000|2022-04-12 10:59:50|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|0
1649761200000|2022-04-12 11:00:00|4720.75|4720.75|4720.93|4720.93|4720.93|4720.93|4720.75|4720.75|0
1649761210000|2022-04-12 11:00:10|4719.59|4719.59|4719.59|4719.59|4719.59|4719.59|4719.59|4719.59|0
1649761220000|2022-04-12 11:00:20|4719.94|4719.94|4719.94|4719.94|4719.94|4719.94|4719.94|4719.94|0
1649761230000|2022-04-12 11:00:30|4719.33|4719.33|4718.54|4718.54|4719.33|4719.33|4718.19|4718.19|0
1649761250000|2022-04-12 11:00:50|4718.19|4718.19|4718.19|4718.19|4718.19|4718.19|4718.19|4718.19|0
1649761260000|2022-04-12 11:01:00|4718.1|4718.1|4717.92|4717.92|4718.1|4718.1|4717.92|4717.92|0
1649761270000|2022-04-12 11:01:10|4717.75|4717.75|4718.1|4718.1|4718.1|4718.1|4717.75|4717.75|0
1649761280000|2022-04-12 11:01:20|4716.09|4716.09|4712.74|4712.74|4716.09|4716.09|4712.74|4712.74|0
1649761290000|2022-04-12 11:01:30|4713.41|4713.41|4714.08|4714.08|4714.08|4714.08|4713.41|4713.41|0
1649761310000|2022-04-12 11:01:50|4714.2|4714.2|4714.37|4714.37|4714.37|4714.37|4714.2|4714.2|0
1649761320000|2022-04-12 11:02:00|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4713.82|4713.82|0
1649761340000|2022-04-12 11:02:20|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|0
1649761350000|2022-04-12 11:02:30|4713.7|4713.7|4713.7|4713.7|4713.7|4713.7|4713.7|4713.7|0
1649761360000|2022-04-12 11:02:40|4714.05|4714.05|4714.4|4714.4|4714.4|4714.4|4714.05|4714.05|0
1649761370000|2022-04-12 11:02:50|4713.88|4713.88|4713.35|4713.35|4713.88|4713.88|4713.35|4713.35|0
1649761380000|2022-04-12 11:03:00|4714.02|4714.02|4714.68|4714.68|4714.68|4714.68|4714.02|4714.02|0
1649761390000|2022-04-12 11:03:10|4714.42|4714.42|4714.24|4714.24|4714.42|4714.42|4714.24|4714.24|0
1649761440000|2022-04-12 11:04:00|4714.14|4714.14|4713.93|4713.93|4714.14|4714.14|4713.93|4713.93|0
1649761450000|2022-04-12 11:04:10|4713.75|4713.75|4713.59|4713.59|4713.75|4713.75|4713.42|4713.42|0
1649761460000|2022-04-12 11:04:20|4713.81|4713.81|4713.65|4713.65|4713.98|4713.98|4713.65|4713.65|0
1649761470000|2022-04-12 11:04:30|4713.97|4713.97|4713.97|4713.97|4713.97|4713.97|4713.97|4713.97|0
1649761500000|2022-04-12 11:05:00|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|0
1649761510000|2022-04-12 11:05:10|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|0
1649761520000|2022-04-12 11:05:20|4713.97|4713.97|4713.97|4713.97|4713.97|4713.97|4713.97|4713.97|0
1649761530000|2022-04-12 11:05:30|4713.3|4713.3|4712.63|4712.63|4713.3|4713.3|4712.37|4712.37|0
1649761540000|2022-04-12 11:05:40|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|0
1649761560000|2022-04-12 11:06:00|4713.26|4713.26|4713.34|4713.34|4713.52|4713.52|4713.26|4713.26|0
1649761580000|2022-04-12 11:06:20|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|0
1649761590000|2022-04-12 11:06:30|4713.36|4713.36|4715.17|4715.17|4715.17|4715.17|4713.36|4713.36|0
1649761600000|2022-04-12 11:06:40|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|0
1649761610000|2022-04-12 11:06:50|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|0
1649761620000|2022-04-12 11:07:00|4715.02|4715.02|4715.29|4715.29|4715.29|4715.29|4715.02|4715.02|0
1649761630000|2022-04-12 11:07:10|4715.46|4715.46|4715.2|4715.2|4715.46|4715.46|4715.2|4715.2|0
1649761640000|2022-04-12 11:07:20|4714.53|4714.53|4714.17|4714.17|4714.53|4714.53|4714.17|4714.17|0
1649761650000|2022-04-12 11:07:30|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|0
1649761680000|2022-04-12 11:08:00|4713.91|4713.91|4713.82|4713.82|4713.91|4713.91|4713.82|4713.82|0
1649761690000|2022-04-12 11:08:10|4713.47|4713.47|4713.8|4713.8|4713.8|4713.8|4713.47|4713.47|0
1649761700000|2022-04-12 11:08:20|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|0
1649761720000|2022-04-12 11:08:40|4714.76|4714.76|4714.76|4714.76|4714.76|4714.76|4714.76|4714.76|0
1649761730000|2022-04-12 11:08:50|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|0
1649761740000|2022-04-12 11:09:00|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|0
1649761750000|2022-04-12 11:09:10|4712.98|4712.98|4712.93|4712.93|4712.98|4712.98|4712.84|4712.84|0
1649761760000|2022-04-12 11:09:20|4712.66|4712.66|4712.84|4712.84|4713.1|4713.1|4712.66|4712.66|0
1649761770000|2022-04-12 11:09:30|4713.1|4713.1|4713.19|4713.19|4713.19|4713.19|4713.1|4713.1|0
1649761800000|2022-04-12 11:10:00|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|0
1649761820000|2022-04-12 11:10:20|4713.63|4713.63|4714.04|4714.04|4714.04|4714.04|4713.37|4713.37|0
1649761850000|2022-04-12 11:10:50|4713.86|4713.86|4713.77|4713.77|4713.86|4713.86|4713.77|4713.77|0
1649761860000|2022-04-12 11:11:00|4714.04|4714.04|4714.04|4714.04|4714.04|4714.04|4714.04|4714.04|0
1649761870000|2022-04-12 11:11:10|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|0
1649761890000|2022-04-12 11:11:30|4714.66|4714.66|4714.83|4714.83|4714.83|4714.83|4714.66|4714.66|0
1649761910000|2022-04-12 11:11:50|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|0
1649761920000|2022-04-12 11:12:00|4713.67|4713.67|4713|4713|4713.67|4713.67|4713|4713|0
1649761930000|2022-04-12 11:12:10|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|0
1649761940000|2022-04-12 11:12:20|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|0
1649761950000|2022-04-12 11:12:30|4715.1|4715.1|4715.1|4715.1|4715.1|4715.1|4715.1|4715.1|0
1649761960000|2022-04-12 11:12:40|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|0
1649761990000|2022-04-12 11:13:10|4714.83|4714.83|4714.83|4714.83|4714.83|4714.83|4714.83|4714.83|0
1649762070000|2022-04-12 11:14:30|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|0
1649762080000|2022-04-12 11:14:40|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|0
1649762090000|2022-04-12 11:14:50|4714.6|4714.6|4714.6|4714.6|4714.6|4714.6|4714.6|4714.6|0
1649762100000|2022-04-12 11:15:00|4714.45|4714.45|4713.83|4713.83|4714.45|4714.45|4713.83|4713.83|0
1649762110000|2022-04-12 11:15:10|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|0
1649762160000|2022-04-12 11:16:00|4713.04|4713.04|4713.3|4713.3|4713.3|4713.3|4713.04|4713.04|0
1649762170000|2022-04-12 11:16:10|4713.13|4713.13|4714.06|4714.06|4714.06|4714.06|4713.13|4713.13|0
1649762190000|2022-04-12 11:16:30|4714.24|4714.24|4714.41|4714.41|4714.41|4714.41|4714.24|4714.24|0
1649762200000|2022-04-12 11:16:40|4714.5|4714.5|4714.59|4714.59|4714.59|4714.59|4714.5|4714.5|0
1649762210000|2022-04-12 11:16:50|4714.68|4714.68|4714.62|4714.62|4714.68|4714.68|4714.5|4714.5|0
1649762220000|2022-04-12 11:17:00|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|0
1649762230000|2022-04-12 11:17:10|4715.35|4715.35|4715.43|4715.43|4715.43|4715.43|4715.35|4715.35|0
1649762250000|2022-04-12 11:17:30|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|0
1649762260000|2022-04-12 11:17:40|4715.82|4715.82|4715.82|4715.82|4715.82|4715.82|4715.82|4715.82|0
1649762270000|2022-04-12 11:17:50|4716.49|4716.49|4716.75|4716.75|4716.75|4716.75|4716.49|4716.49|0
1649762280000|2022-04-12 11:18:00|4717.1|4717.1|4717.1|4717.1|4717.1|4717.1|4717.1|4717.1|0
1649762300000|2022-04-12 11:18:20|4717.37|4717.37|4717.37|4717.37|4717.37|4717.37|4717.37|4717.37|0
1649762330000|2022-04-12 11:18:50|4717.19|4717.19|4717.19|4717.19|4717.19|4717.19|4717.19|4717.19|0
1649762340000|2022-04-12 11:19:00|4717.1|4717.1|4716.94|4716.94|4717.1|4717.1|4716.94|4716.94|0
1649762410000|2022-04-12 11:20:10|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|0
1649762420000|2022-04-12 11:20:20|4716.5|4716.5|4716.59|4716.59|4716.59|4716.59|4716.5|4716.5|0
1649762430000|2022-04-12 11:20:30|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|0
1649762440000|2022-04-12 11:20:40|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|0
1649762450000|2022-04-12 11:20:50|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|0
1649762480000|2022-04-12 11:21:20|4717.08|4717.08|4716.64|4716.64|4717.08|4717.08|4716.64|4716.64|0
1649762490000|2022-04-12 11:21:30|4716.99|4716.99|4717.35|4717.35|4717.35|4717.35|4716.99|4716.99|0
1649762500000|2022-04-12 11:21:40|4717.43|4717.43|4717.96|4717.96|4717.96|4717.96|4717.43|4717.43|0
1649762520000|2022-04-12 11:22:00|4718.05|4718.05|4718.05|4718.05|4718.05|4718.05|4718.05|4718.05|0
1649762530000|2022-04-12 11:22:10|4717.96|4717.96|4717.88|4717.88|4717.96|4717.96|4717.88|4717.88|0
1649762590000|2022-04-12 11:23:10|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|0
1649762610000|2022-04-12 11:23:30|4717.93|4717.93|4717.82|4717.82|4717.93|4717.93|4717.82|4717.82|0
1649762640000|2022-04-12 11:24:00|4718.49|4718.49|4718.49|4718.49|4718.49|4718.49|4718.49|4718.49|0
1649762650000|2022-04-12 11:24:10|4718.58|4718.58|4718.84|4718.84|4718.84|4718.84|4718.58|4718.58|0
1649762660000|2022-04-12 11:24:20|4719.06|4719.06|4719.21|4719.21|4719.21|4719.21|4719.06|4719.06|0
1649762670000|2022-04-12 11:24:30|4718.76|4718.76|4719.06|4719.06|4719.06|4719.06|4718.76|4718.76|0
1649762680000|2022-04-12 11:24:40|4718.76|4718.76|4718.8|4718.8|4718.8|4718.8|4718.76|4718.76|0
1649762690000|2022-04-12 11:24:50|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|0
1649762710000|2022-04-12 11:25:10|4718.74|4718.74|4719.41|4719.41|4719.41|4719.41|4718.07|4718.07|0
1649762760000|2022-04-12 11:26:00|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|0
1649762790000|2022-04-12 11:26:30|4722.36|4722.36|4721.02|4721.02|4722.36|4722.36|4721.02|4721.02|0
1649762820000|2022-04-12 11:27:00|4720.66|4720.66|4720.66|4720.66|4720.66|4720.66|4720.66|4720.66|0
1649762830000|2022-04-12 11:27:10|4721.11|4721.11|4721.11|4721.11|4721.11|4721.11|4721.11|4721.11|0
1649762860000|2022-04-12 11:27:40|4720.44|4720.44|4720.08|4720.08|4720.44|4720.44|4720.08|4720.08|0
1649762880000|2022-04-12 11:28:00|4719.82|4719.82|4720.49|4720.49|4720.49|4720.49|4719.82|4719.82|0
1649762900000|2022-04-12 11:28:20|4720.93|4720.93|4720.93|4720.93|4721.1|4721.1|4720.93|4720.93|0
1649762930000|2022-04-12 11:28:50|4722.27|4722.27|4722.94|4722.94|4722.94|4722.94|4722.27|4722.27|0
1649762940000|2022-04-12 11:29:00|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|0
1649762950000|2022-04-12 11:29:10|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|0
1649762960000|2022-04-12 11:29:20|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|0
1649762970000|2022-04-12 11:29:30|4721.59|4721.59|4720.25|4720.25|4721.59|4721.59|4720.25|4720.25|0
1649762990000|2022-04-12 11:29:50|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|0
1649763000000|2022-04-12 11:30:00|4719.86|4719.86|4719.86|4719.86|4719.86|4719.86|4719.86|4719.86|0
1649763010000|2022-04-12 11:30:10|4719.33|4719.33|4718.89|4718.89|4719.33|4719.33|4718.89|4718.89|0
1649763020000|2022-04-12 11:30:20|4718.63|4718.63|4718.8|4718.8|4718.8|4718.8|4718.63|4718.63|0
1649763030000|2022-04-12 11:30:30|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|0
1649763040000|2022-04-12 11:30:40|4718.71|4718.71|4718.89|4718.89|4718.89|4718.89|4718.71|4718.71|0
1649763080000|2022-04-12 11:31:20|4718.54|4718.54|4718.54|4718.54|4718.54|4718.54|4718.54|4718.54|0
1649763090000|2022-04-12 11:31:30|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|0
1649763130000|2022-04-12 11:32:10|4718.19|4718.19|4718.19|4718.19|4718.19|4718.19|4718.19|4718.19|0
1649763140000|2022-04-12 11:32:20|4718.45|4718.45|4718.19|4718.19|4718.45|4718.45|4718.1|4718.1|0
1649763160000|2022-04-12 11:32:40|4718.86|4718.86|4719.3|4719.3|4719.3|4719.3|4718.86|4718.86|0
1649763190000|2022-04-12 11:33:10|4718.94|4718.94|4718.94|4718.94|4718.94|4718.94|4718.94|4718.94|0
1649763200000|2022-04-12 11:33:20|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|0
1649763210000|2022-04-12 11:33:30|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|0
1649763230000|2022-04-12 11:33:50|4718.97|4718.97|4719.06|4719.06|4719.06|4719.06|4718.97|4718.97|0
1649763250000|2022-04-12 11:34:10|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|0
1649763270000|2022-04-12 11:34:30|4718.71|4718.71|4718.04|4718.04|4718.71|4718.71|4718.04|4718.04|0
1649763290000|2022-04-12 11:34:50|4717.37|4717.37|4716.7|4716.7|4717.37|4717.37|4716.7|4716.7|0
1649763300000|2022-04-12 11:35:00|4716.79|4716.79|4717.58|4717.58|4717.58|4717.58|4716.79|4716.79|0
1649763310000|2022-04-12 11:35:10|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|0
1649763320000|2022-04-12 11:35:20|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|0
1649763340000|2022-04-12 11:35:40|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|0
1649763390000|2022-04-12 11:36:30|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|0
1649763430000|2022-04-12 11:37:10|4717.17|4717.17|4716.65|4716.65|4717.17|4717.17|4716.65|4716.65|0
1649763450000|2022-04-12 11:37:30|4716.03|4716.03|4716.13|4716.13|4716.13|4716.13|4716.03|4716.03|0
1649763460000|2022-04-12 11:37:40|4716.31|4716.31|4716.98|4716.98|4716.98|4716.98|4716.31|4716.31|0
1649763480000|2022-04-12 11:38:00|4716.8|4716.8|4716.89|4716.89|4716.89|4716.89|4716.8|4716.8|0
1649763500000|2022-04-12 11:38:20|4716.8|4716.8|4716.54|4716.54|4716.8|4716.8|4716.54|4716.54|0
1649763520000|2022-04-12 11:38:40|4715.87|4715.87|4716.04|4716.04|4716.04|4716.04|4715.87|4715.87|0
1649763540000|2022-04-12 11:39:00|4716.71|4716.71|4716.71|4716.71|4716.71|4716.71|4716.71|4716.71|0
1649763580000|2022-04-12 11:39:40|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|0
1649763590000|2022-04-12 11:39:50|4717.76|4717.76|4718.2|4718.2|4718.2|4718.2|4717.76|4717.76|0
1649763600000|2022-04-12 11:40:00|4718.02|4718.02|4717.67|4717.67|4718.02|4718.02|4717.67|4717.67|0
1649763610000|2022-04-12 11:40:10|4718.34|4718.34|4718.25|4718.25|4718.34|4718.34|4718.25|4718.25|0
1649763620000|2022-04-12 11:40:20|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|0
1649763640000|2022-04-12 11:40:40|4718.69|4718.69|4718.69|4718.69|4718.69|4718.69|4718.69|4718.69|0
1649763660000|2022-04-12 11:41:00|4718.25|4718.25|4718.25|4718.25|4718.25|4718.25|4718.25|4718.25|0
1649763670000|2022-04-12 11:41:10|4718.51|4718.51|4718.6|4718.6|4718.6|4718.6|4718.51|4718.51|0
1649763680000|2022-04-12 11:41:20|4718.78|4718.78|4718.63|4718.63|4718.78|4718.78|4718.63|4718.63|0
1649763710000|2022-04-12 11:41:50|4718.75|4718.75|4720.1|4720.1|4720.1|4720.1|4718.75|4718.75|0
1649763720000|2022-04-12 11:42:00|4720.27|4720.27|4720.27|4720.27|4720.27|4720.27|4720.27|4720.27|0
1649763760000|2022-04-12 11:42:40|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|0
1649763770000|2022-04-12 11:42:50|4718.77|4718.77|4718.41|4718.41|4718.77|4718.77|4718.41|4718.41|0
1649763790000|2022-04-12 11:43:10|4718.25|4718.25|4718.25|4718.25|4718.25|4718.25|4718.25|4718.25|0
1649763800000|2022-04-12 11:43:20|4717.81|4717.81|4718.25|4718.25|4718.25|4718.25|4717.81|4717.81|0
1649763810000|2022-04-12 11:43:30|4718.34|4718.34|4718.43|4718.43|4718.43|4718.43|4718.34|4718.34|0
1649763830000|2022-04-12 11:43:50|4718.34|4718.34|4718.17|4718.17|4718.34|4718.34|4718.17|4718.17|0
1649763840000|2022-04-12 11:44:00|4718.09|4718.09|4718.17|4718.17|4718.17|4718.17|4718.09|4718.09|0
1649763860000|2022-04-12 11:44:20|4718.26|4718.26|4718.35|4718.35|4718.35|4718.35|4718.26|4718.26|0
1649763870000|2022-04-12 11:44:30|4718.62|4718.62|4718.62|4718.62|4718.62|4718.62|4718.62|4718.62|0
1649763890000|2022-04-12 11:44:50|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|0
1649763900000|2022-04-12 11:45:00|4719.93|4719.93|4719.76|4719.76|4719.93|4719.93|4719.76|4719.76|0
1649763950000|2022-04-12 11:45:50|4719.67|4719.67|4719.67|4719.67|4719.67|4719.67|4719.67|4719.67|0
1649763980000|2022-04-12 11:46:20|4719.59|4719.59|4720.19|4720.19|4720.19|4720.19|4719.59|4719.59|0
1649763990000|2022-04-12 11:46:30|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|0
1649764000000|2022-04-12 11:46:40|4721.18|4721.18|4721.03|4721.03|4721.18|4721.18|4721.03|4721.03|0
1649764020000|2022-04-12 11:47:00|4721.15|4721.15|4721.15|4721.15|4721.15|4721.15|4721.15|4721.15|0
1649764030000|2022-04-12 11:47:10|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|0
1649764040000|2022-04-12 11:47:20|4721.85|4721.85|4720.69|4720.69|4721.85|4721.85|4720.51|4720.51|0
1649764050000|2022-04-12 11:47:30|4721.13|4721.13|4721.8|4721.8|4721.8|4721.8|4721.13|4721.13|0
1649764060000|2022-04-12 11:47:40|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|0
1649764090000|2022-04-12 11:48:10|4721.77|4721.77|4721.77|4721.77|4721.77|4721.77|4721.77|4721.77|0
1649764120000|2022-04-12 11:48:40|4721.68|4721.68|4723.02|4723.02|4723.02|4723.02|4721.68|4721.68|0
1649764140000|2022-04-12 11:49:00|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|0
1649764150000|2022-04-12 11:49:10|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|0
1649764170000|2022-04-12 11:49:30|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|0
1649764190000|2022-04-12 11:49:50|4722.14|4722.14|4722.14|4722.14|4722.14|4722.14|4722.14|4722.14|0
1649764200000|2022-04-12 11:50:00|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|0
1649764230000|2022-04-12 11:50:30|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1649764250000|2022-04-12 11:50:50|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|0
1649764280000|2022-04-12 11:51:20|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|0
1649764290000|2022-04-12 11:51:30|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1649764340000|2022-04-12 11:52:20|4722.21|4722.21|4721.98|4721.98|4722.21|4722.21|4721.98|4721.98|0
1649764360000|2022-04-12 11:52:40|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|0
1649764390000|2022-04-12 11:53:10|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|0
1649764430000|2022-04-12 11:53:50|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|0
1649764440000|2022-04-12 11:54:00|4721.95|4721.95|4722.24|4722.24|4722.24|4722.24|4721.95|4721.95|0
1649764460000|2022-04-12 11:54:20|4722.33|4722.33|4722.51|4722.51|4722.51|4722.51|4722.33|4722.33|0
1649764470000|2022-04-12 11:54:30|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|0
1649764480000|2022-04-12 11:54:40|4722.68|4722.68|4722.68|4722.68|4722.68|4722.68|4722.68|4722.68|0
1649764510000|2022-04-12 11:55:10|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|0
1649764530000|2022-04-12 11:55:30|4722.68|4722.68|4722.98|4722.98|4723.65|4723.65|4722.68|4722.68|0
1649764550000|2022-04-12 11:55:50|4722.31|4722.31|4722.31|4722.31|4722.31|4722.31|4722.31|4722.31|0
1649764560000|2022-04-12 11:56:00|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|0
1649764590000|2022-04-12 11:56:30|4722.63|4722.63|4722.63|4722.63|4722.63|4722.63|4722.63|4722.63|0
1649764600000|2022-04-12 11:56:40|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|0
1649764620000|2022-04-12 11:57:00|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|0
1649764630000|2022-04-12 11:57:10|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|0
1649764640000|2022-04-12 11:57:20|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|0
1649764650000|2022-04-12 11:57:30|4723.21|4723.21|4723.21|4723.21|4723.21|4723.21|4723.21|4723.21|0
1649764680000|2022-04-12 11:58:00|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|0
1649764690000|2022-04-12 11:58:10|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|0
1649764700000|2022-04-12 11:58:20|4723.09|4723.09|4723.09|4723.09|4723.09|4723.09|4723.09|4723.09|0
1649764720000|2022-04-12 11:58:40|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|0
1649764740000|2022-04-12 11:59:00|4723|4723|4723|4723|4723|4723|4723|4723|0
1649764760000|2022-04-12 11:59:20|4722.29|4722.29|4722.7|4722.7|4722.7|4722.7|4722.03|4722.03|0
1649764770000|2022-04-12 11:59:30|4722.88|4722.88|4723.23|4723.23|4723.23|4723.23|4722.88|4722.88|0
1649764820000|2022-04-12 12:00:20|4722.96|4722.96|4722.52|4722.52|4722.96|4722.96|4722.52|4722.52|0
1649764840000|2022-04-12 12:00:40|4722.79|4722.79|4721.45|4721.45|4722.79|4722.79|4721.45|4721.45|0
1649764850000|2022-04-12 12:00:50|4721.1|4721.1|4721.01|4721.01|4721.1|4721.1|4720.74|4720.74|0
1649764870000|2022-04-12 12:01:10|4719.67|4719.67|4717.48|4717.48|4719.67|4719.67|4717.48|4717.48|0
1649764880000|2022-04-12 12:01:20|4717.57|4717.57|4717.57|4717.57|4717.57|4717.57|4717.57|4717.57|0
1649764890000|2022-04-12 12:01:30|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|0
1649764910000|2022-04-12 12:01:50|4717.57|4717.57|4717.57|4717.57|4717.57|4717.57|4717.57|4717.57|0
1649764920000|2022-04-12 12:02:00|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|0
1649764980000|2022-04-12 12:03:00|4717.23|4717.23|4713.88|4713.88|4717.23|4717.23|4713.88|4713.88|0
1649765000000|2022-04-12 12:03:20|4713.61|4713.61|4713.61|4713.61|4713.61|4713.61|4713.61|4713.61|0
1649765030000|2022-04-12 12:03:50|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|0
1649765070000|2022-04-12 12:04:30|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|0
1649765080000|2022-04-12 12:04:40|4713.03|4713.03|4712.94|4712.94|4713.03|4713.03|4712.94|4712.94|0
1649765120000|2022-04-12 12:05:20|4713.38|4713.38|4713.74|4713.74|4713.74|4713.74|4713.38|4713.38|0
1649765130000|2022-04-12 12:05:30|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|0
1649765140000|2022-04-12 12:05:40|4713.03|4713.03|4714.41|4714.41|4714.41|4714.41|4713.03|4713.03|0
1649765150000|2022-04-12 12:05:50|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|0
1649765170000|2022-04-12 12:06:10|4714.85|4714.85|4715.1|4715.1|4715.1|4715.1|4714.74|4714.74|0
1649765190000|2022-04-12 12:06:30|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|0
1649765230000|2022-04-12 12:07:10|4714.74|4714.74|4714.74|4714.74|4714.74|4714.74|4714.74|4714.74|0
1649765240000|2022-04-12 12:07:20|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|0
1649765260000|2022-04-12 12:07:40|4715.03|4715.03|4715.03|4715.03|4715.03|4715.03|4715.03|4715.03|0
1649765280000|2022-04-12 12:08:00|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|0
1649765290000|2022-04-12 12:08:10|4715.64|4715.64|4715.64|4715.64|4715.64|4715.64|4715.64|4715.64|0
1649765320000|2022-04-12 12:08:40|4715.47|4715.47|4715.82|4715.82|4715.82|4715.82|4715.47|4715.47|0
1649765370000|2022-04-12 12:09:30|4715.64|4715.64|4715.47|4715.47|4715.64|4715.64|4715.29|4715.29|0
1649765380000|2022-04-12 12:09:40|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|0
1649765400000|2022-04-12 12:10:00|4714.18|4714.18|4714.18|4714.18|4714.18|4714.18|4714.18|4714.18|0
1649765430000|2022-04-12 12:10:30|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|0
1649765450000|2022-04-12 12:10:50|4714|4714|4714|4714|4714|4714|4714|4714|0
1649765460000|2022-04-12 12:11:00|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|0
1649765470000|2022-04-12 12:11:10|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|0
1649765480000|2022-04-12 12:11:20|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|0
1649765510000|2022-04-12 12:11:50|4713.56|4713.56|4714|4714|4714|4714|4713.56|4713.56|0
1649765520000|2022-04-12 12:12:00|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|0
1649765540000|2022-04-12 12:12:20|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|0
1649765550000|2022-04-12 12:12:30|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|0
1649765570000|2022-04-12 12:12:50|4714.44|4714.44|4714.44|4714.44|4714.44|4714.44|4714.44|4714.44|0
1649765580000|2022-04-12 12:13:00|4714|4714|4713.5|4713.5|4714|4714|4713.5|4713.5|0
1649765590000|2022-04-12 12:13:10|4713.41|4713.41|4713.41|4713.41|4713.41|4713.41|4713.41|4713.41|0
1649765600000|2022-04-12 12:13:20|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|0
1649765630000|2022-04-12 12:13:50|4713.56|4713.56|4712.77|4712.77|4713.56|4713.56|4712.77|4712.77|0
1649765640000|2022-04-12 12:14:00|4712.62|4712.62|4712.91|4712.91|4712.91|4712.91|4712.47|4712.47|0
1649765660000|2022-04-12 12:14:20|4713|4713|4712.82|4712.82|4713|4713|4712.82|4712.82|0
1649765670000|2022-04-12 12:14:30|4713.49|4713.49|4715.5|4715.5|4715.5|4715.5|4713.49|4713.49|0
1649765690000|2022-04-12 12:14:50|4715.59|4715.59|4715.77|4715.77|4715.77|4715.77|4715.59|4715.59|0
1649765700000|2022-04-12 12:15:00|4715.47|4715.47|4715.12|4715.12|4715.47|4715.47|4715.12|4715.12|0
1649765710000|2022-04-12 12:15:10|4715.71|4715.71|4715.62|4715.62|4715.71|4715.71|4715.62|4715.62|0
1649765720000|2022-04-12 12:15:20|4715.8|4715.8|4715.8|4715.8|4715.8|4715.8|4715.8|4715.8|0
1649765730000|2022-04-12 12:15:30|4715.94|4715.94|4716.79|4716.79|4716.79|4716.79|4715.94|4715.94|0
1649765740000|2022-04-12 12:15:40|4716.12|4716.12|4716.12|4716.12|4716.12|4716.12|4716.12|4716.12|0
1649765760000|2022-04-12 12:16:00|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|0
1649765840000|2022-04-12 12:17:20|4716.83|4716.83|4717|4717|4717|4717|4716.83|4716.83|0
1649765850000|2022-04-12 12:17:30|4717.11|4717.11|4717.11|4717.11|4717.11|4717.11|4717.11|4717.11|0
1649765860000|2022-04-12 12:17:40|4717.22|4717.22|4717.75|4717.75|4717.75|4717.75|4717.22|4717.22|0
1649765880000|2022-04-12 12:18:00|4717.86|4717.86|4717.95|4717.95|4717.95|4717.95|4717.86|4717.86|0
1649765920000|2022-04-12 12:18:40|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|0
1649765940000|2022-04-12 12:19:00|4716.45|4716.45|4716.45|4716.45|4716.45|4716.45|4716.45|4716.45|0
1649765950000|2022-04-12 12:19:10|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|0
1649765980000|2022-04-12 12:19:40|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|0
1649765990000|2022-04-12 12:19:50|4716.21|4716.21|4716.21|4716.21|4716.21|4716.21|4716.21|4716.21|0
1649766000000|2022-04-12 12:20:00|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|0
1649766050000|2022-04-12 12:20:50|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|0
1649766080000|2022-04-12 12:21:20|4717.01|4717.01|4717.3|4717.3|4717.3|4717.3|4717.01|4717.01|0
1649766090000|2022-04-12 12:21:30|4716.95|4716.95|4716.77|4716.77|4716.95|4716.95|4716.77|4716.77|0
1649766100000|2022-04-12 12:21:40|4718.11|4718.11|4718.78|4718.78|4718.78|4718.78|4718.11|4718.11|0
1649766120000|2022-04-12 12:22:00|4718.87|4718.87|4719.22|4719.22|4719.22|4719.22|4718.87|4718.87|0
1649766140000|2022-04-12 12:22:20|4718.55|4718.55|4717.59|4717.59|4718.55|4718.55|4717.59|4717.59|0
1649766170000|2022-04-12 12:22:50|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|0
1649766180000|2022-04-12 12:23:00|4717.06|4717.06|4717.32|4717.32|4717.32|4717.32|4717.06|4717.06|0
1649766190000|2022-04-12 12:23:10|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|0
1649766200000|2022-04-12 12:23:20|4717.59|4717.59|4717.41|4717.41|4717.59|4717.59|4717.41|4717.41|0
1649766210000|2022-04-12 12:23:30|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|0
1649766230000|2022-04-12 12:23:50|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|0
1649766250000|2022-04-12 12:24:10|4717.07|4717.07|4717.07|4717.07|4717.07|4717.07|4717.07|4717.07|0
1649766290000|2022-04-12 12:24:50|4717.74|4717.74|4717.74|4717.74|4717.74|4717.74|4717.74|4717.74|0
1649766310000|2022-04-12 12:25:10|4717.56|4717.56|4717.56|4717.56|4717.56|4717.56|4717.56|4717.56|0
1649766330000|2022-04-12 12:25:30|4717.74|4717.74|4717.16|4717.16|4717.83|4717.83|4717.16|4717.16|0
1649766340000|2022-04-12 12:25:40|4716.72|4716.72|4716.89|4716.89|4716.89|4716.89|4716.72|4716.72|0
1649766350000|2022-04-12 12:25:50|4717.56|4717.56|4717.56|4717.56|4717.56|4717.56|4717.56|4717.56|0
1649766360000|2022-04-12 12:26:00|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|0
1649766370000|2022-04-12 12:26:10|4717.32|4717.32|4718.66|4718.66|4718.66|4718.66|4717.32|4717.32|0
1649766400000|2022-04-12 12:26:40|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|0
1649766410000|2022-04-12 12:26:50|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|0
1649766440000|2022-04-12 12:27:20|4717.42|4717.42|4717.42|4717.42|4717.42|4717.42|4717.42|4717.42|0
1649766450000|2022-04-12 12:27:30|4717.16|4717.16|4717.24|4717.24|4717.24|4717.24|4716.89|4716.89|0
1649766460000|2022-04-12 12:27:40|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|0
1649766470000|2022-04-12 12:27:50|4717.42|4717.42|4717.77|4717.77|4717.77|4717.77|4717.42|4717.42|0
1649766510000|2022-04-12 12:28:30|4717.07|4717.07|4717.07|4717.07|4717.07|4717.07|4717.07|4717.07|0
1649766520000|2022-04-12 12:28:40|4717.6|4717.6|4717.6|4717.6|4717.6|4717.6|4717.6|4717.6|0
1649766540000|2022-04-12 12:29:00|4717.24|4717.24|4717.24|4717.24|4717.24|4717.24|4717.24|4717.24|0
1649766560000|2022-04-12 12:29:20|4717.07|4717.07|4717.77|4717.77|4717.77|4717.77|4717.07|4717.07|0
1649766570000|2022-04-12 12:29:30|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|0
1649766580000|2022-04-12 12:29:40|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|0
1649766590000|2022-04-12 12:29:50|4718|4718|4718.36|4718.36|4718.36|4718.36|4718|4718|0
1649766600000|2022-04-12 12:30:00|4719.03|4719.03|4727.19|4727.19|4727.19|4727.19|4719.03|4719.03|0
1649766610000|2022-04-12 12:30:10|4727.05|4727.05|4721.12|4721.12|4727.72|4727.72|4721.12|4721.12|0
1649766620000|2022-04-12 12:30:20|4721.56|4721.56|4721.88|4721.88|4724.26|4724.26|4721.56|4721.56|0
1649766630000|2022-04-12 12:30:30|4720.54|4720.54|4716.27|4716.27|4721.73|4721.73|4716.27|4716.27|0
1649766640000|2022-04-12 12:30:40|4716.17|4716.17|4713.02|4713.02|4716.17|4716.17|4712.87|4712.87|0
1649766650000|2022-04-12 12:30:50|4712.9|4712.9|4710.4|4710.4|4712.9|4712.9|4709.4|4709.4|0
1649766660000|2022-04-12 12:31:00|4710.56|4710.56|4712.47|4712.47|4713.12|4713.12|4710.56|4710.56|0
1649766670000|2022-04-12 12:31:10|4712.29|4712.29|4708.75|4708.75|4712.29|4712.29|4708.25|4708.25|0
1649766680000|2022-04-12 12:31:20|4707.71|4707.71|4707.87|4707.87|4708.14|4708.14|4707.38|4707.38|0
1649766690000|2022-04-12 12:31:30|4707.7|4707.7|4708.3|4708.3|4708.85|4708.85|4707.34|4707.34|0
1649766700000|2022-04-12 12:31:40|4708.01|4708.01|4708.29|4708.29|4708.29|4708.29|4707.3|4707.3|0
1649766710000|2022-04-12 12:31:50|4708.44|4708.44|4706.74|4706.74|4708.44|4708.44|4706.74|4706.74|0
1649766720000|2022-04-12 12:32:00|4707.41|4707.41|4707.05|4707.05|4707.57|4707.57|4707.05|4707.05|0
1649766730000|2022-04-12 12:32:10|4705.81|4705.81|4706.67|4706.67|4706.67|4706.67|4705.81|4705.81|0
1649766740000|2022-04-12 12:32:20|4706.58|4706.58|4704.46|4704.46|4706.58|4706.58|4704.28|4704.28|0
1649766750000|2022-04-12 12:32:30|4704.02|4704.02|4704.46|4704.46|4704.55|4704.55|4704.02|4704.02|0
1649766760000|2022-04-12 12:32:40|4704.73|4704.73|4705.48|4705.48|4705.48|4705.48|4704.41|4704.41|0
1649766770000|2022-04-12 12:32:50|4705.66|4705.66|4705.76|4705.76|4705.76|4705.76|4705.49|4705.49|0
1649766780000|2022-04-12 12:33:00|4705.94|4705.94|4706.81|4706.81|4706.81|4706.81|4705.94|4705.94|0
1649766790000|2022-04-12 12:33:10|4708.15|4708.15|4708.32|4708.32|4708.32|4708.32|4708.15|4708.15|0
1649766800000|2022-04-12 12:33:20|4707.65|4707.65|4707.12|4707.12|4707.65|4707.65|4707.12|4707.12|0
1649766810000|2022-04-12 12:33:30|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|0
1649766820000|2022-04-12 12:33:40|4707.06|4707.06|4706.88|4706.88|4707.06|4707.06|4706.88|4706.88|0
1649766830000|2022-04-12 12:33:50|4706.79|4706.79|4707.06|4707.06|4707.15|4707.15|4706.79|4706.79|0
1649766840000|2022-04-12 12:34:00|4706.62|4706.62|4706.62|4706.62|4706.62|4706.62|4706.62|4706.62|0
1649766850000|2022-04-12 12:34:10|4705.95|4705.95|4705.33|4705.33|4705.95|4705.95|4705.33|4705.33|0
1649766860000|2022-04-12 12:34:20|4705.15|4705.15|4707.87|4707.87|4707.87|4707.87|4705.15|4705.15|0
1649766870000|2022-04-12 12:34:30|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|0
1649766880000|2022-04-12 12:34:40|4707.87|4707.87|4707.87|4707.87|4707.87|4707.87|4707.87|4707.87|0
1649766900000|2022-04-12 12:35:00|4707.69|4707.69|4707.43|4707.43|4708.1|4708.1|4707.43|4707.43|0
1649766910000|2022-04-12 12:35:10|4707.17|4707.17|4706.64|4706.64|4707.17|4707.17|4706.64|4706.64|0
1649766920000|2022-04-12 12:35:20|4706.9|4706.9|4706.9|4706.9|4706.9|4706.9|4706.9|4706.9|0
1649766930000|2022-04-12 12:35:30|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|0
1649766940000|2022-04-12 12:35:40|4707.79|4707.79|4707.79|4707.79|4707.79|4707.79|4707.79|4707.79|0
1649766950000|2022-04-12 12:35:50|4707.43|4707.43|4706.5|4706.5|4707.43|4707.43|4706.5|4706.5|0
1649766960000|2022-04-12 12:36:00|4706.38|4706.38|4706.71|4706.71|4706.76|4706.76|4706.38|4706.38|0
1649766970000|2022-04-12 12:36:10|4706.53|4706.53|4706.62|4706.62|4706.62|4706.62|4706.35|4706.35|0
1649766980000|2022-04-12 12:36:20|4707.15|4707.15|4706.53|4706.53|4707.15|4707.15|4706.53|4706.53|0
1649766990000|2022-04-12 12:36:30|4707.06|4707.06|4706.62|4706.62|4707.06|4707.06|4706.62|4706.62|0
1649767000000|2022-04-12 12:36:40|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|0
1649767010000|2022-04-12 12:36:50|4708.36|4708.36|4709.65|4709.65|4709.65|4709.65|4708.36|4708.36|0
1649767030000|2022-04-12 12:37:10|4709.39|4709.39|4709.39|4709.39|4709.39|4709.39|4709.39|4709.39|0
1649767060000|2022-04-12 12:37:40|4709.21|4709.21|4710.55|4710.55|4710.55|4710.55|4709.21|4709.21|0
1649767070000|2022-04-12 12:37:50|4710.37|4710.37|4710.37|4710.37|4710.37|4710.37|4710.37|4710.37|0
1649767080000|2022-04-12 12:38:00|4710.99|4710.99|4710.99|4710.99|4710.99|4710.99|4710.9|4710.9|0
1649767090000|2022-04-12 12:38:10|4711.1|4711.1|4710.92|4710.92|4711.1|4711.1|4710.92|4710.92|0
1649767100000|2022-04-12 12:38:20|4711.27|4711.27|4711.36|4711.36|4711.36|4711.36|4711.27|4711.27|0
1649767110000|2022-04-12 12:38:30|4711.24|4711.24|4711.42|4711.42|4711.42|4711.42|4711.24|4711.24|0
1649767130000|2022-04-12 12:38:50|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|0
1649767140000|2022-04-12 12:39:00|4711.33|4711.33|4711.77|4711.77|4711.77|4711.77|4711.33|4711.33|0
1649767180000|2022-04-12 12:39:40|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|0
1649767190000|2022-04-12 12:39:50|4711.6|4711.6|4711.77|4711.77|4711.77|4711.77|4711.6|4711.6|0
1649767200000|2022-04-12 12:40:00|4711.1|4711.1|4712.27|4712.27|4712.27|4712.27|4710.93|4710.93|0
1649767210000|2022-04-12 12:40:10|4712.09|4712.09|4712.53|4712.53|4712.53|4712.53|4712.09|4712.09|0
1649767260000|2022-04-12 12:41:00|4712.8|4712.8|4713.06|4713.06|4713.06|4713.06|4712.8|4712.8|0
1649767270000|2022-04-12 12:41:10|4713.35|4713.35|4712.75|4712.75|4713.35|4713.35|4712.75|4712.75|0
1649767280000|2022-04-12 12:41:20|4712.22|4712.22|4712.22|4712.22|4712.22|4712.22|4712.22|4712.22|0
1649767300000|2022-04-12 12:41:40|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|0
1649767320000|2022-04-12 12:42:00|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|0
1649767330000|2022-04-12 12:42:10|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|0
1649767350000|2022-04-12 12:42:30|4712.13|4712.13|4712.13|4712.13|4712.13|4712.13|4712.13|4712.13|0
1649767360000|2022-04-12 12:42:40|4712.8|4712.8|4712.8|4712.8|4712.8|4712.8|4712.8|4712.8|0
1649767370000|2022-04-12 12:42:50|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|0
1649767380000|2022-04-12 12:43:00|4712.89|4712.89|4713.26|4713.26|4713.26|4713.26|4712.88|4712.88|0
1649767390000|2022-04-12 12:43:10|4713.37|4713.37|4713.46|4713.46|4713.72|4713.72|4713.37|4713.37|0
1649767400000|2022-04-12 12:43:20|4713.81|4713.81|4713.81|4713.81|4713.81|4713.81|4713.81|4713.81|0
1649767410000|2022-04-12 12:43:30|4713.63|4713.63|4712.96|4712.96|4713.63|4713.63|4712.96|4712.96|0
1649767420000|2022-04-12 12:43:40|4712.67|4712.67|4712.49|4712.49|4712.84|4712.84|4712.49|4712.49|0
1649767430000|2022-04-12 12:43:50|4712.31|4712.31|4711.29|4711.29|4712.31|4712.31|4711.29|4711.29|0
1649767440000|2022-04-12 12:44:00|4709.95|4709.95|4709.95|4709.95|4709.95|4709.95|4709.95|4709.95|0
1649767450000|2022-04-12 12:44:10|4709.51|4709.51|4709.8|4709.8|4709.8|4709.8|4709.51|4709.51|0
1649767460000|2022-04-12 12:44:20|4709.54|4709.54|4708.39|4708.39|4709.54|4709.54|4708.39|4708.39|0
1649767470000|2022-04-12 12:44:30|4708.57|4708.57|4706.65|4706.65|4708.66|4708.66|4706.65|4706.65|0
1649767480000|2022-04-12 12:44:40|4707|4707|4707|4707|4707|4707|4707|4707|0
1649767490000|2022-04-12 12:44:50|4706.91|4706.91|4708.92|4708.92|4708.92|4708.92|4706.91|4706.91|0
1649767500000|2022-04-12 12:45:00|4708.76|4708.76|4708.85|4708.85|4708.85|4708.85|4708.76|4708.76|0
1649767510000|2022-04-12 12:45:10|4709.52|4709.52|4709.22|4709.22|4709.52|4709.52|4709.22|4709.22|0
1649767520000|2022-04-12 12:45:20|4709.04|4709.04|4709.49|4709.49|4709.49|4709.49|4709.04|4709.04|0
1649767540000|2022-04-12 12:45:40|4709.13|4709.13|4710.55|4710.55|4710.9|4710.9|4709.13|4709.13|0
1649767550000|2022-04-12 12:45:50|4710.19|4710.19|4710.72|4710.72|4710.72|4710.72|4710.02|4710.02|0
1649767560000|2022-04-12 12:46:00|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|0
1649767570000|2022-04-12 12:46:10|4711|4711|4710.83|4710.83|4711|4711|4710.83|4710.83|0
1649767590000|2022-04-12 12:46:30|4711.27|4711.27|4711.27|4711.27|4711.27|4711.27|4711.27|4711.27|0
1649767600000|2022-04-12 12:46:40|4711.53|4711.53|4711.8|4711.8|4711.8|4711.8|4711.53|4711.53|0
1649767610000|2022-04-12 12:46:50|4711.53|4711.53|4712.06|4712.06|4712.06|4712.06|4711.53|4711.53|0
1649767620000|2022-04-12 12:47:00|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|0
1649767630000|2022-04-12 12:47:10|4710.22|4710.22|4709.16|4709.16|4710.22|4710.22|4709.16|4709.16|0
1649767640000|2022-04-12 12:47:20|4709.42|4709.42|4709.34|4709.34|4709.42|4709.42|4709.34|4709.34|0
1649767650000|2022-04-12 12:47:30|4709.6|4709.6|4709.6|4709.6|4709.6|4709.6|4709.6|4709.6|0
1649767670000|2022-04-12 12:47:50|4709.51|4709.51|4710.18|4710.18|4710.18|4710.18|4709.51|4709.51|0
1649767680000|2022-04-12 12:48:00|4710.3|4710.3|4710.71|4710.71|4710.71|4710.71|4710.04|4710.04|0
1649767690000|2022-04-12 12:48:10|4710.56|4710.56|4710.59|4710.59|4710.94|4710.94|4710.56|4710.56|0
1649767720000|2022-04-12 12:48:40|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|0
1649767730000|2022-04-12 12:48:50|4711.93|4711.93|4711.93|4711.93|4711.93|4711.93|4711.93|4711.93|0
1649767740000|2022-04-12 12:49:00|4712.6|4712.6|4714.25|4714.25|4714.25|4714.25|4711.98|4711.98|0
1649767750000|2022-04-12 12:49:10|4713.9|4713.9|4714.34|4714.34|4714.34|4714.34|4713.72|4713.72|0
1649767760000|2022-04-12 12:49:20|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1649767770000|2022-04-12 12:49:30|4714.87|4714.87|4713.53|4713.53|4714.87|4714.87|4713.53|4713.53|0
1649767780000|2022-04-12 12:49:40|4712.86|4712.86|4713.76|4713.76|4714.2|4714.2|4712.86|4712.86|0
1649767800000|2022-04-12 12:50:00|4714.43|4714.43|4713.99|4713.99|4714.43|4714.43|4713.99|4713.99|0
1649767810000|2022-04-12 12:50:10|4713.32|4713.32|4713.05|4713.05|4713.32|4713.32|4712.88|4712.88|0
1649767820000|2022-04-12 12:50:20|4713.23|4713.23|4713.41|4713.41|4713.41|4713.41|4713.23|4713.23|0
1649767850000|2022-04-12 12:50:50|4713.67|4713.67|4713.67|4713.67|4713.67|4713.67|4713.67|4713.67|0
1649767870000|2022-04-12 12:51:10|4712.88|4712.88|4712.88|4712.88|4712.88|4712.88|4712.88|4712.88|0
1649767880000|2022-04-12 12:51:20|4713.32|4713.32|4713.05|4713.05|4713.32|4713.32|4713.05|4713.05|0
1649767890000|2022-04-12 12:51:30|4713.5|4713.5|4714.06|4714.06|4714.06|4714.06|4713.41|4713.41|0
1649767900000|2022-04-12 12:51:40|4713.97|4713.97|4714.23|4714.23|4714.23|4714.23|4713.97|4713.97|0
1649767910000|2022-04-12 12:51:50|4713.79|4713.79|4713.55|4713.55|4713.79|4713.79|4713.32|4713.32|0
1649767920000|2022-04-12 12:52:00|4713.91|4713.91|4714.67|4714.67|4715.33|4715.33|4713.91|4713.91|0
1649767940000|2022-04-12 12:52:20|4714.84|4714.84|4714.84|4714.84|4714.84|4714.84|4714.84|4714.84|0
1649767950000|2022-04-12 12:52:30|4716.18|4716.18|4719.07|4719.07|4719.07|4719.07|4716.18|4716.18|0
1649767960000|2022-04-12 12:52:40|4718.9|4718.9|4719.43|4719.43|4719.43|4719.43|4718.9|4718.9|0
1649767970000|2022-04-12 12:52:50|4719.78|4719.78|4720.45|4720.45|4720.45|4720.45|4719.11|4719.11|0
1649767980000|2022-04-12 12:53:00|4719.92|4719.92|4719.83|4719.83|4719.92|4719.92|4719.83|4719.83|0
1649768000000|2022-04-12 12:53:20|4717.15|4717.15|4716.31|4716.31|4717.15|4717.15|4716.31|4716.31|0
1649768010000|2022-04-12 12:53:30|4716.4|4716.4|4716.4|4716.4|4716.4|4716.4|4716.4|4716.4|0
1649768030000|2022-04-12 12:53:50|4716.23|4716.23|4716.23|4716.23|4716.23|4716.23|4716.23|4716.23|0
1649768040000|2022-04-12 12:54:00|4716.41|4716.41|4716.3|4716.3|4716.41|4716.41|4716.3|4716.3|0
1649768060000|2022-04-12 12:54:20|4715.77|4715.77|4714.26|4714.26|4715.77|4715.77|4714.26|4714.26|0
1649768080000|2022-04-12 12:54:40|4714.34|4714.34|4714.13|4714.13|4714.34|4714.34|4714.13|4714.13|0
1649768100000|2022-04-12 12:55:00|4714.04|4714.04|4713.78|4713.78|4714.04|4714.04|4713.78|4713.78|0
1649768110000|2022-04-12 12:55:10|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|0
1649768120000|2022-04-12 12:55:20|4714.54|4714.54|4714.71|4714.71|4714.71|4714.71|4714.54|4714.54|0
1649768130000|2022-04-12 12:55:30|4714.04|4714.04|4713.69|4713.69|4714.04|4714.04|4713.69|4713.69|0
1649768150000|2022-04-12 12:55:50|4713.02|4713.02|4712.4|4712.4|4713.02|4713.02|4712.4|4712.4|0
1649768180000|2022-04-12 12:56:20|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|0
1649768190000|2022-04-12 12:56:30|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|0
1649768210000|2022-04-12 12:56:50|4712.38|4712.38|4710.28|4710.28|4712.38|4712.38|4710.28|4710.28|0
1649768220000|2022-04-12 12:57:00|4710.1|4710.1|4710.1|4710.1|4710.1|4710.1|4710.1|4710.1|0
1649768240000|2022-04-12 12:57:20|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|0
1649768250000|2022-04-12 12:57:30|4711.18|4711.18|4711.18|4711.18|4711.18|4711.18|4711.18|4711.18|0
1649768260000|2022-04-12 12:57:40|4711|4711|4711.67|4711.67|4711.67|4711.67|4711|4711|0
1649768270000|2022-04-12 12:57:50|4711.93|4711.93|4712.05|4712.05|4712.05|4712.05|4711.85|4711.85|0
1649768280000|2022-04-12 12:58:00|4711.93|4711.93|4711.59|4711.59|4711.93|4711.93|4711.59|4711.59|0
1649768290000|2022-04-12 12:58:10|4711.76|4711.76|4711.67|4711.67|4711.93|4711.93|4711.67|4711.67|0
1649768310000|2022-04-12 12:58:30|4711|4711|4711|4711|4711|4711|4711|4711|0
1649768320000|2022-04-12 12:58:40|4711.09|4711.09|4711.53|4711.53|4711.53|4711.53|4711.09|4711.09|0
1649768330000|2022-04-12 12:58:50|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|0
1649768350000|2022-04-12 12:59:10|4711.09|4711.09|4711.18|4711.18|4711.18|4711.18|4711.09|4711.09|0
1649768360000|2022-04-12 12:59:20|4711.26|4711.26|4711.44|4711.44|4711.44|4711.44|4711.26|4711.26|0
1649768370000|2022-04-12 12:59:30|4711.79|4711.79|4711.53|4711.53|4712.59|4712.59|4711.53|4711.53|0
1649768380000|2022-04-12 12:59:40|4711.74|4711.74|4711.62|4711.62|4712.06|4712.06|4711.62|4711.62|0
1649768390000|2022-04-12 12:59:50|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|0
1649768410000|2022-04-12 13:00:10|4711.69|4711.69|4711.86|4711.86|4711.86|4711.86|4711.69|4711.69|0
1649768420000|2022-04-12 13:00:20|4712.53|4712.53|4712.53|4712.53|4712.53|4712.53|4712.53|4712.53|0
1649768430000|2022-04-12 13:00:30|4711.86|4711.86|4711.69|4711.69|4711.86|4711.86|4711.69|4711.69|0
1649768440000|2022-04-12 13:00:40|4711.6|4711.6|4711.95|4711.95|4712.04|4712.04|4711.6|4711.6|0
1649768450000|2022-04-12 13:00:50|4712.22|4712.22|4710.88|4710.88|4712.22|4712.22|4710.88|4710.88|0
1649768460000|2022-04-12 13:01:00|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|0
1649768480000|2022-04-12 13:01:20|4710.88|4710.88|4711.58|4711.58|4711.58|4711.58|4710.88|4710.88|0
1649768490000|2022-04-12 13:01:30|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|0
1649768500000|2022-04-12 13:01:40|4711.64|4711.64|4709.36|4709.36|4711.81|4711.81|4709.36|4709.36|0
1649768510000|2022-04-12 13:01:50|4709.27|4709.27|4709.45|4709.45|4709.45|4709.45|4709.27|4709.27|0
1649768520000|2022-04-12 13:02:00|4709.34|4709.34|4709.27|4709.27|4709.45|4709.45|4709.27|4709.27|0
1649768540000|2022-04-12 13:02:20|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|0
1649768550000|2022-04-12 13:02:30|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|0
1649768570000|2022-04-12 13:02:50|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|0
1649768580000|2022-04-12 13:03:00|4706.56|4706.56|4706.84|4706.84|4706.84|4706.84|4706.56|4706.56|0
1649768590000|2022-04-12 13:03:10|4707.02|4707.02|4707.28|4707.28|4707.28|4707.28|4707.02|4707.02|0
1649768600000|2022-04-12 13:03:20|4708.62|4708.62|4710.23|4710.23|4710.23|4710.23|4708.62|4708.62|0
1649768610000|2022-04-12 13:03:30|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|0
1649768630000|2022-04-12 13:03:50|4709.56|4709.56|4709.29|4709.29|4709.56|4709.56|4709.29|4709.29|0
1649768640000|2022-04-12 13:04:00|4709.2|4709.2|4709.64|4709.64|4709.64|4709.64|4709.2|4709.2|0
1649768650000|2022-04-12 13:04:10|4709.75|4709.75|4709.75|4709.75|4709.75|4709.75|4709.75|4709.75|0
1649768670000|2022-04-12 13:04:30|4709.66|4709.66|4710.46|4710.46|4711.13|4711.13|4708.99|4708.99|0
1649768700000|2022-04-12 13:05:00|4710.37|4710.37|4711.71|4711.71|4711.71|4711.71|4710.37|4710.37|0
1649768710000|2022-04-12 13:05:10|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|0
1649768720000|2022-04-12 13:05:20|4712.01|4712.01|4712.16|4712.16|4712.16|4712.16|4712.01|4712.01|0
1649768730000|2022-04-12 13:05:30|4712.34|4712.34|4712.51|4712.51|4712.51|4712.51|4712.34|4712.34|0
1649768750000|2022-04-12 13:05:50|4712.34|4712.34|4711.67|4711.67|4712.34|4712.34|4711.67|4711.67|0
1649768760000|2022-04-12 13:06:00|4711.82|4711.82|4711.32|4711.32|4711.82|4711.82|4710.48|4710.48|0
1649768770000|2022-04-12 13:06:10|4710.88|4710.88|4710.88|4710.88|4710.88|4710.88|4710.88|4710.88|0
1649768780000|2022-04-12 13:06:20|4710.58|4710.58|4710.77|4710.77|4710.88|4710.88|4710.58|4710.58|0
1649768820000|2022-04-12 13:07:00|4710.94|4710.94|4709.34|4709.34|4710.94|4710.94|4709.34|4709.34|0
1649768830000|2022-04-12 13:07:10|4709.16|4709.16|4709.16|4709.16|4709.16|4709.16|4709.16|4709.16|0
1649768850000|2022-04-12 13:07:30|4708.72|4708.72|4708.28|4708.28|4708.72|4708.72|4708.28|4708.28|0
1649768860000|2022-04-12 13:07:40|4707.98|4707.98|4706.96|4706.96|4707.98|4707.98|4706.96|4706.96|0
1649768870000|2022-04-12 13:07:50|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|0
1649768880000|2022-04-12 13:08:00|4706.57|4706.57|4705.11|4705.11|4706.57|4706.57|4705.11|4705.11|0
1649768890000|2022-04-12 13:08:10|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|0
1649768900000|2022-04-12 13:08:20|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|0
1649768910000|2022-04-12 13:08:30|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|0
1649768920000|2022-04-12 13:08:40|4704.81|4704.81|4704.11|4704.11|4704.81|4704.81|4704.11|4704.11|0
1649768930000|2022-04-12 13:08:50|4703.84|4703.84|4701.66|4701.66|4703.84|4703.84|4700.3|4700.3|0
1649768940000|2022-04-12 13:09:00|4701.57|4701.57|4702.52|4702.52|4702.78|4702.78|4701.4|4701.4|0
1649768950000|2022-04-12 13:09:10|4702.16|4702.16|4702.93|4702.93|4702.93|4702.93|4702.16|4702.16|0
1649768960000|2022-04-12 13:09:20|4703.28|4703.28|4703.28|4703.28|4703.28|4703.28|4703.28|4703.28|0
1649768970000|2022-04-12 13:09:30|4701.94|4701.94|4702.91|4702.91|4702.91|4702.91|4701.94|4701.94|0
1649768980000|2022-04-12 13:09:40|4703.35|4703.35|4703.56|4703.56|4703.56|4703.56|4703.35|4703.35|0
1649768990000|2022-04-12 13:09:50|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|0
1649769000000|2022-04-12 13:10:00|4703.44|4703.44|4700.76|4700.76|4703.44|4703.44|4700.76|4700.76|0
1649769010000|2022-04-12 13:10:10|4702.77|4702.77|4701.3|4701.3|4702.77|4702.77|4701.3|4701.3|0
1649769030000|2022-04-12 13:10:30|4701.47|4701.47|4701.74|4701.74|4701.74|4701.74|4701.47|4701.47|0
1649769040000|2022-04-12 13:10:40|4701.3|4701.3|4701.74|4701.74|4701.74|4701.74|4701.12|4701.12|0
1649769050000|2022-04-12 13:10:50|4701.39|4701.39|4702.73|4702.73|4702.73|4702.73|4701.39|4701.39|0
1649769070000|2022-04-12 13:11:10|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|0
1649769090000|2022-04-12 13:11:30|4702.2|4702.2|4702.2|4702.2|4702.2|4702.2|4702.2|4702.2|0
1649769120000|2022-04-12 13:12:00|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|0
1649769130000|2022-04-12 13:12:10|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|0
1649769160000|2022-04-12 13:12:40|4701.55|4701.55|4701.96|4701.96|4701.96|4701.96|4701.55|4701.55|0
1649769180000|2022-04-12 13:13:00|4702.14|4702.14|4701.96|4701.96|4702.14|4702.14|4701.96|4701.96|0
1649769190000|2022-04-12 13:13:10|4702.23|4702.23|4704.44|4704.44|4704.44|4704.44|4702.23|4702.23|0
1649769230000|2022-04-12 13:13:50|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|0
1649769240000|2022-04-12 13:14:00|4707.12|4707.12|4707.79|4707.79|4707.79|4707.79|4707.12|4707.12|0
1649769250000|2022-04-12 13:14:10|4708.41|4708.41|4707.42|4707.42|4708.76|4708.76|4707.42|4707.42|0
1649769280000|2022-04-12 13:14:40|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|0
1649769290000|2022-04-12 13:14:50|4707.56|4707.56|4707.65|4707.65|4707.65|4707.65|4707.56|4707.56|0
1649769320000|2022-04-12 13:15:20|4707.47|4707.47|4707.59|4707.59|4707.59|4707.59|4707.47|4707.47|0
1649769340000|2022-04-12 13:15:40|4707.86|4707.86|4707.86|4707.86|4708.12|4708.12|4707.86|4707.86|0
1649769360000|2022-04-12 13:16:00|4706.52|4706.52|4706.02|4706.02|4706.69|4706.69|4705.85|4705.85|0
1649769370000|2022-04-12 13:16:10|4706.17|4706.17|4705.8|4705.8|4706.47|4706.47|4705.8|4705.8|0
1649769380000|2022-04-12 13:16:20|4706.15|4706.15|4705.89|4705.89|4706.15|4706.15|4705.89|4705.89|0
1649769390000|2022-04-12 13:16:30|4705.44|4705.44|4705.91|4705.91|4705.91|4705.91|4705.21|4705.21|0
1649769400000|2022-04-12 13:16:40|4706.06|4706.06|4704.72|4704.72|4706.06|4706.06|4704.72|4704.72|0
1649769410000|2022-04-12 13:16:50|4704.55|4704.55|4703.51|4703.51|4704.55|4704.55|4703.51|4703.51|0
1649769420000|2022-04-12 13:17:00|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|0
1649769430000|2022-04-12 13:17:10|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|0
1649769440000|2022-04-12 13:17:20|4703.84|4703.84|4703.84|4703.84|4703.84|4703.84|4703.84|4703.84|0
1649769450000|2022-04-12 13:17:30|4702.5|4702.5|4702.76|4702.76|4703.29|4703.29|4702.5|4702.5|0
1649769460000|2022-04-12 13:17:40|4702.68|4702.68|4703.29|4703.29|4703.29|4703.29|4702.68|4702.68|0
1649769480000|2022-04-12 13:18:00|4702.94|4702.94|4704.63|4704.63|4704.63|4704.63|4702.94|4702.94|0
1649769490000|2022-04-12 13:18:10|4704.19|4704.19|4704.8|4704.8|4704.8|4704.8|4704.19|4704.19|0
1649769500000|2022-04-12 13:18:20|4704.92|4704.92|4705.18|4705.18|4705.18|4705.18|4704.92|4704.92|0
1649769510000|2022-04-12 13:18:30|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1649769520000|2022-04-12 13:18:40|4706.33|4706.33|4705.62|4705.62|4706.33|4706.33|4705.53|4705.53|0
1649769540000|2022-04-12 13:19:00|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|0
1649769550000|2022-04-12 13:19:10|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|0
1649769560000|2022-04-12 13:19:20|4705.89|4705.89|4705.8|4705.8|4705.89|4705.89|4705.8|4705.8|0
1649769570000|2022-04-12 13:19:30|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|0
1649769580000|2022-04-12 13:19:40|4705.36|4705.36|4706.38|4706.38|4706.38|4706.38|4705.36|4705.36|0
1649769600000|2022-04-12 13:20:00|4707.05|4707.05|4707.05|4707.05|4707.05|4707.05|4707.05|4707.05|0
1649769620000|2022-04-12 13:20:20|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|4706.79|4706.79|0
1649769640000|2022-04-12 13:20:40|4706.7|4706.7|4705.99|4705.99|4706.7|4706.7|4705.99|4705.99|0
1649769650000|2022-04-12 13:20:50|4705.37|4705.37|4705.73|4705.73|4705.73|4705.73|4705.37|4705.37|0
1649769670000|2022-04-12 13:21:10|4706.39|4706.39|4706.39|4706.39|4706.39|4706.39|4706.39|4706.39|0
1649769680000|2022-04-12 13:21:20|4706.51|4706.51|4706.69|4706.69|4706.69|4706.69|4706.51|4706.51|0
1649769690000|2022-04-12 13:21:30|4707.22|4707.22|4707.22|4707.22|4707.22|4707.22|4707.22|4707.22|0
1649769700000|2022-04-12 13:21:40|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|0
1649769710000|2022-04-12 13:21:50|4707.22|4707.22|4707.45|4707.45|4707.98|4707.98|4707.22|4707.22|0
1649769720000|2022-04-12 13:22:00|4707.89|4707.89|4707.74|4707.74|4707.89|4707.89|4707.74|4707.74|0
1649769730000|2022-04-12 13:22:10|4707.39|4707.39|4707.39|4707.39|4707.39|4707.39|4707.39|4707.39|0
1649769740000|2022-04-12 13:22:20|4706.72|4706.72|4706.72|4706.72|4706.72|4706.72|4706.72|4706.72|0
1649769750000|2022-04-12 13:22:30|4707.42|4707.42|4707.34|4707.34|4707.42|4707.42|4707.34|4707.34|0
1649769760000|2022-04-12 13:22:40|4707.16|4707.16|4707.25|4707.25|4707.25|4707.25|4707.16|4707.16|0
1649769770000|2022-04-12 13:22:50|4705.91|4705.91|4703.9|4703.9|4705.91|4705.91|4703.9|4703.9|0
1649769780000|2022-04-12 13:23:00|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|0
1649769790000|2022-04-12 13:23:10|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|0
1649769800000|2022-04-12 13:23:20|4704.57|4704.57|4704.66|4704.66|4704.66|4704.66|4704.57|4704.57|0
1649769820000|2022-04-12 13:23:40|4704.39|4704.39|4704.48|4704.48|4704.48|4704.48|4704.39|4704.39|0
1649769830000|2022-04-12 13:23:50|4704.83|4704.83|4705.01|4705.01|4705.01|4705.01|4704.83|4704.83|0
1649769850000|2022-04-12 13:24:10|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|0
1649769860000|2022-04-12 13:24:20|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|0
1649769870000|2022-04-12 13:24:30|4705.54|4705.54|4704.74|4704.74|4705.54|4705.54|4704.74|4704.74|0
1649769890000|2022-04-12 13:24:50|4705.1|4705.1|4705.45|4705.45|4705.45|4705.45|4705.1|4705.1|0
1649769900000|2022-04-12 13:25:00|4705.1|4705.1|4705.35|4705.35|4705.35|4705.35|4704.9|4704.9|0
1649769910000|2022-04-12 13:25:10|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|0
1649769920000|2022-04-12 13:25:20|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|0
1649769940000|2022-04-12 13:25:40|4705.98|4705.98|4705.98|4705.98|4705.98|4705.98|4705.98|4705.98|0
1649769950000|2022-04-12 13:25:50|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|0
1649769960000|2022-04-12 13:26:00|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|0
1649769970000|2022-04-12 13:26:10|4704.42|4704.42|4704.25|4704.25|4704.42|4704.42|4704.07|4704.07|0
1649769980000|2022-04-12 13:26:20|4704.35|4704.35|4704.79|4704.79|4704.79|4704.79|4704.35|4704.35|0
1649769990000|2022-04-12 13:26:30|4704.44|4704.44|4704.97|4704.97|4704.97|4704.97|4704.44|4704.44|0
1649770000000|2022-04-12 13:26:40|4705.64|4705.64|4705.64|4705.64|4705.64|4705.64|4705.64|4705.64|0
1649770040000|2022-04-12 13:27:20|4705.29|4705.29|4705.08|4705.08|4705.29|4705.29|4705.08|4705.08|0
1649770050000|2022-04-12 13:27:30|4705.75|4705.75|4705.84|4705.84|4705.84|4705.84|4705.75|4705.75|0
1649770080000|2022-04-12 13:28:00|4705.57|4705.57|4705.57|4705.57|4705.57|4705.57|4705.57|4705.57|0
1649770090000|2022-04-12 13:28:10|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|0
1649770100000|2022-04-12 13:28:20|4705.77|4705.77|4707.11|4707.11|4707.11|4707.11|4705.77|4705.77|0
1649770120000|2022-04-12 13:28:40|4706.44|4706.44|4706.44|4706.44|4707.11|4707.11|4706.44|4706.44|0
1649770140000|2022-04-12 13:29:00|4706.79|4706.79|4706.79|4706.79|4706.79|4706.79|4706.79|4706.79|0
1649770170000|2022-04-12 13:29:30|4706.97|4706.97|4707.06|4707.06|4707.06|4707.06|4706.97|4706.97|0
1649770180000|2022-04-12 13:29:40|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|0
1649770190000|2022-04-12 13:29:50|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|0
1649770200000|2022-04-12 13:30:00|4706.53|4706.53|4706.87|4706.87|4707.22|4707.22|4706.53|4706.53|0
1649770210000|2022-04-12 13:30:10|4707.22|4707.22|4707.06|4707.06|4707.48|4707.48|4707.04|4707.04|0
1649770220000|2022-04-12 13:30:20|4707.14|4707.14|4708.31|4708.31|4708.31|4708.31|4707.14|4707.14|0
1649770230000|2022-04-12 13:30:30|4708.67|4708.67|4709.3|4709.3|4709.48|4709.48|4707.87|4707.87|0
1649770240000|2022-04-12 13:30:40|4709.21|4709.21|4709.83|4709.83|4709.83|4709.83|4709.21|4709.21|0
1649770250000|2022-04-12 13:30:50|4709.68|4709.68|4708.95|4708.95|4709.83|4709.83|4708.77|4708.77|0
1649770260000|2022-04-12 13:31:00|4708.68|4708.68|4708.42|4708.42|4708.68|4708.68|4708.42|4708.42|0
1649770270000|2022-04-12 13:31:10|4708.33|4708.33|4708.06|4708.06|4708.42|4708.42|4708.06|4708.06|0
1649770280000|2022-04-12 13:31:20|4707.8|4707.8|4707.89|4707.89|4707.98|4707.98|4707.53|4707.53|0
1649770290000|2022-04-12 13:31:30|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|0
1649770300000|2022-04-12 13:31:40|4707.36|4707.36|4707.36|4707.36|4707.45|4707.45|4707.36|4707.36|0
1649770310000|2022-04-12 13:31:50|4707.21|4707.21|4704|4704|4707.21|4707.21|4704|4704|0
1649770320000|2022-04-12 13:32:00|4703.82|4703.82|4704|4704|4704.18|4704.18|4703.74|4703.74|0
1649770330000|2022-04-12 13:32:10|4704.18|4704.18|4705|4705|4705|4705|4704.18|4704.18|0
1649770340000|2022-04-12 13:32:20|4705.44|4705.44|4705.47|4705.47|4705.47|4705.47|4705.36|4705.36|0
1649770350000|2022-04-12 13:32:30|4705.59|4705.59|4705.33|4705.33|4705.59|4705.59|4705.06|4705.06|0
1649770370000|2022-04-12 13:32:50|4706.67|4706.67|4706.31|4706.31|4706.67|4706.67|4704.97|4704.97|0
1649770390000|2022-04-12 13:33:10|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|0
1649770400000|2022-04-12 13:33:20|4705.17|4705.17|4705.52|4705.52|4705.52|4705.52|4705.17|4705.17|0
1649770410000|2022-04-12 13:33:30|4706.19|4706.19|4708.33|4708.33|4708.33|4708.33|4706.19|4706.19|0
1649770420000|2022-04-12 13:33:40|4708.25|4708.25|4707.1|4707.1|4708.25|4708.25|4707.1|4707.1|0
1649770430000|2022-04-12 13:33:50|4707.27|4707.27|4707.1|4707.1|4707.27|4707.27|4707.1|4707.1|0
1649770440000|2022-04-12 13:34:00|4707.27|4707.27|4707.27|4707.27|4707.54|4707.54|4707.27|4707.27|0
1649770450000|2022-04-12 13:34:10|4707.01|4707.01|4706.04|4706.04|4707.01|4707.01|4706.04|4706.04|0
1649770460000|2022-04-12 13:34:20|4706.21|4706.21|4706.04|4706.04|4706.3|4706.3|4706.04|4706.04|0
1649770470000|2022-04-12 13:34:30|4706.13|4706.13|4706.13|4706.13|4706.13|4706.13|4706.13|4706.13|0
1649770480000|2022-04-12 13:34:40|4706.39|4706.39|4704.72|4704.72|4706.91|4706.91|4704.72|4704.72|0
1649770490000|2022-04-12 13:34:50|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|0
1649770500000|2022-04-12 13:35:00|4704.81|4704.81|4704.76|4704.76|4705.16|4705.16|4704.49|4704.49|0
1649770510000|2022-04-12 13:35:10|4704.32|4704.32|4703.7|4703.7|4704.32|4704.32|4703.61|4703.61|0
1649770520000|2022-04-12 13:35:20|4703.34|4703.34|4704.05|4704.05|4704.32|4704.32|4703.34|4703.34|0
1649770530000|2022-04-12 13:35:30|4704.49|4704.49|4704.4|4704.4|4704.58|4704.58|4704.4|4704.4|0
1649770540000|2022-04-12 13:35:40|4704.14|4704.14|4704.14|4704.14|4704.14|4704.14|4704.14|4704.14|0
1649770550000|2022-04-12 13:35:50|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|0
1649770560000|2022-04-12 13:36:00|4703.56|4703.56|4706.1|4706.1|4706.1|4706.1|4703.56|4703.56|0
1649770570000|2022-04-12 13:36:10|4706.77|4706.77|4706.15|4706.15|4706.77|4706.77|4706.15|4706.15|0
1649770580000|2022-04-12 13:36:20|4706.59|4706.59|4706.68|4706.68|4706.68|4706.68|4706.33|4706.33|0
1649770620000|2022-04-12 13:37:00|4706.78|4706.78|4709.66|4709.66|4709.66|4709.66|4706.78|4706.78|0
1649770630000|2022-04-12 13:37:10|4710.33|4710.33|4709.66|4709.66|4710.33|4710.33|4709.66|4709.66|0
1649770640000|2022-04-12 13:37:20|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|0
1649770650000|2022-04-12 13:37:30|4710.02|4710.02|4705.75|4705.75|4710.02|4710.02|4705.75|4705.75|0
1649770660000|2022-04-12 13:37:40|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|0
1649770670000|2022-04-12 13:37:50|4705.57|4705.57|4706.01|4706.01|4706.01|4706.01|4705.57|4705.57|0
1649770680000|2022-04-12 13:38:00|4704|4704|4704.8|4704.8|4704.8|4704.8|4703.92|4703.92|0
1649770710000|2022-04-12 13:38:30|4704.62|4704.62|4704.53|4704.53|4704.62|4704.62|4704.53|4704.53|0
1649770720000|2022-04-12 13:38:40|4704.42|4704.42|4703.75|4703.75|4704.42|4704.42|4703.75|4703.75|0
1649770730000|2022-04-12 13:38:50|4704.28|4704.28|4704.64|4704.64|4704.66|4704.66|4703.9|4703.9|0
1649770740000|2022-04-12 13:39:00|4703.97|4703.97|4701.93|4701.93|4704.7|4704.7|4701.72|4701.72|0
1649770750000|2022-04-12 13:39:10|4702.04|4702.04|4703.24|4703.24|4703.5|4703.5|4702.04|4702.04|0
1649770760000|2022-04-12 13:39:20|4702.97|4702.97|4702.6|4702.6|4702.97|4702.97|4702.6|4702.6|0
1649770770000|2022-04-12 13:39:30|4702.51|4702.51|4703.01|4703.01|4703.18|4703.18|4702.51|4702.51|0
1649770780000|2022-04-12 13:39:40|4702.65|4702.65|4703.32|4703.32|4703.32|4703.32|4702.65|4702.65|0
1649770810000|2022-04-12 13:40:10|4705.33|4705.33|4705.12|4705.12|4706|4706|4705.12|4705.12|0
1649770820000|2022-04-12 13:40:20|4705.3|4705.3|4704.72|4704.72|4705.3|4705.3|4704.36|4704.36|0
1649770830000|2022-04-12 13:40:30|4704.8|4704.8|4704.43|4704.43|4704.8|4704.8|4704.43|4704.43|0
1649770840000|2022-04-12 13:40:40|4704.26|4704.26|4703.5|4703.5|4704.26|4704.26|4703.41|4703.41|0
1649770860000|2022-04-12 13:41:00|4704.17|4704.17|4704.52|4704.52|4704.52|4704.52|4704.17|4704.17|0
1649770870000|2022-04-12 13:41:10|4703.18|4703.18|4699.88|4699.88|4703.18|4703.18|4699.8|4699.8|0
1649770880000|2022-04-12 13:41:20|4700.06|4700.06|4700.06|4700.06|4700.06|4700.06|4700.06|4700.06|0
1649770890000|2022-04-12 13:41:30|4699.39|4699.39|4698.05|4698.05|4699.39|4699.39|4698.05|4698.05|0
1649770900000|2022-04-12 13:41:40|4697.87|4697.87|4698.99|4698.99|4698.99|4698.99|4697.87|4697.87|0
1649770910000|2022-04-12 13:41:50|4697.65|4697.65|4697.65|4697.65|4697.65|4697.65|4697.65|4697.65|0
1649770920000|2022-04-12 13:42:00|4697.73|4697.73|4698.35|4698.35|4698.35|4698.35|4697.73|4697.73|0
1649770930000|2022-04-12 13:42:10|4697.65|4697.65|4697.96|4697.96|4698.14|4698.14|4697.47|4697.47|0
1649770940000|2022-04-12 13:42:20|4698.05|4698.05|4700.59|4700.59|4700.59|4700.59|4698.05|4698.05|0
1649770950000|2022-04-12 13:42:30|4699.92|4699.92|4698.85|4698.85|4700.59|4700.59|4698.85|4698.85|0
1649770960000|2022-04-12 13:42:40|4698.58|4698.58|4699.25|4699.25|4699.25|4699.25|4698.58|4698.58|0
1649770970000|2022-04-12 13:42:50|4699.43|4699.43|4699.43|4699.43|4699.43|4699.43|4698.76|4698.76|0
1649770980000|2022-04-12 13:43:00|4698.76|4698.76|4698.67|4698.67|4698.76|4698.76|4698.09|4698.09|0
1649770990000|2022-04-12 13:43:10|4698.49|4698.49|4697.42|4697.42|4698.58|4698.58|4697.42|4697.42|0
1649771000000|2022-04-12 13:43:20|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|0
1649771010000|2022-04-12 13:43:30|4696.84|4696.84|4696.84|4696.84|4697.51|4697.51|4696.84|4696.84|0
1649771020000|2022-04-12 13:43:40|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|0
1649771030000|2022-04-12 13:43:50|4696.17|4696.17|4696.17|4696.17|4696.17|4696.17|4696.08|4696.08|0
1649771040000|2022-04-12 13:44:00|4695.72|4695.72|4695.46|4695.46|4695.72|4695.72|4695.28|4695.28|0
1649771050000|2022-04-12 13:44:10|4694.79|4694.79|4695.42|4695.42|4696.13|4696.13|4694.79|4694.79|0
1649771060000|2022-04-12 13:44:20|4696.09|4696.09|4696.76|4696.76|4696.85|4696.85|4696.09|4696.09|0
1649771070000|2022-04-12 13:44:30|4696.5|4696.5|4696.76|4696.76|4696.76|4696.76|4696.5|4696.5|0
1649771080000|2022-04-12 13:44:40|4698.1|4698.1|4698.51|4698.51|4698.77|4698.77|4698.1|4698.1|0
1649771090000|2022-04-12 13:44:50|4698.6|4698.6|4697.84|4697.84|4698.6|4698.6|4697.84|4697.84|0
1649771100000|2022-04-12 13:45:00|4698.19|4698.19|4697.93|4697.93|4698.19|4698.19|4697.93|4697.93|0
1649771110000|2022-04-12 13:45:10|4698.05|4698.05|4696.56|4696.56|4698.05|4698.05|4696.41|4696.41|0
1649771120000|2022-04-12 13:45:20|4696.12|4696.12|4697.32|4697.32|4697.32|4697.32|4695.68|4695.68|0
1649771130000|2022-04-12 13:45:30|4697.49|4697.49|4700.21|4700.21|4700.21|4700.21|4697.49|4697.49|0
1649771140000|2022-04-12 13:45:40|4700.74|4700.74|4701.18|4701.18|4701.18|4701.18|4700.74|4700.74|0
1649771150000|2022-04-12 13:45:50|4701|4701|4702.41|4702.41|4702.41|4702.41|4701|4701|0
1649771160000|2022-04-12 13:46:00|4702.23|4702.23|4702.32|4702.32|4702.58|4702.58|4702.14|4702.14|0
1649771170000|2022-04-12 13:46:10|4702.49|4702.49|4700.31|4700.31|4702.49|4702.49|4700.13|4700.13|0
1649771190000|2022-04-12 13:46:30|4699.78|4699.78|4699.95|4699.95|4699.95|4699.95|4699.78|4699.78|0
1649771200000|2022-04-12 13:46:40|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|0
1649771210000|2022-04-12 13:46:50|4700.22|4700.22|4700.22|4700.22|4700.22|4700.22|4700.22|4700.22|0
1649771220000|2022-04-12 13:47:00|4700.4|4700.4|4700.4|4700.4|4700.4|4700.4|4700.4|4700.4|0
1649771230000|2022-04-12 13:47:10|4699.06|4699.06|4700.27|4700.27|4700.27|4700.27|4699.06|4699.06|0
1649771240000|2022-04-12 13:47:20|4700.18|4700.18|4700.1|4700.1|4700.18|4700.18|4699.74|4699.74|0
1649771250000|2022-04-12 13:47:30|4700.36|4700.36|4700.89|4700.89|4700.89|4700.89|4700.27|4700.27|0
1649771260000|2022-04-12 13:47:40|4700.36|4700.36|4700.18|4700.18|4700.36|4700.36|4700.18|4700.18|0
1649771270000|2022-04-12 13:47:50|4699.48|4699.48|4699.16|4699.16|4699.48|4699.48|4698.81|4698.81|0
1649771280000|2022-04-12 13:48:00|4699.25|4699.25|4699.43|4699.43|4699.43|4699.43|4699.25|4699.25|0
1649771290000|2022-04-12 13:48:10|4699.6|4699.6|4699.52|4699.52|4699.6|4699.6|4699.52|4699.52|0
1649771300000|2022-04-12 13:48:20|4699.69|4699.69|4699.6|4699.6|4699.69|4699.69|4698.99|4698.99|0
1649771310000|2022-04-12 13:48:30|4699.69|4699.69|4699.41|4699.41|4699.78|4699.78|4699.41|4699.41|0
1649771330000|2022-04-12 13:48:50|4699.32|4699.32|4698.65|4698.65|4699.32|4699.32|4698.65|4698.65|0
1649771340000|2022-04-12 13:49:00|4698.74|4698.74|4699|4699|4699|4699|4698.74|4698.74|0
1649771350000|2022-04-12 13:49:10|4699.09|4699.09|4699|4699|4699.09|4699.09|4699|4699|0
1649771360000|2022-04-12 13:49:20|4698.56|4698.56|4701.19|4701.19|4701.19|4701.19|4698.56|4698.56|0
1649771370000|2022-04-12 13:49:30|4701.1|4701.1|4701.44|4701.44|4701.44|4701.44|4701.1|4701.1|0
1649771380000|2022-04-12 13:49:40|4700.1|4700.1|4700.1|4700.1|4700.1|4700.1|4700.1|4700.1|0
1649771390000|2022-04-12 13:49:50|4699.93|4699.93|4700.33|4700.33|4700.6|4700.6|4699.93|4699.93|0
1649771400000|2022-04-12 13:50:00|4701|4701|4703.01|4703.01|4703.01|4703.01|4700.82|4700.82|0
1649771410000|2022-04-12 13:50:10|4702.34|4702.34|4703.13|4703.13|4703.39|4703.39|4702.19|4702.19|0
1649771420000|2022-04-12 13:50:20|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|0
1649771430000|2022-04-12 13:50:30|4702.46|4702.46|4702.55|4702.55|4702.55|4702.55|4702.46|4702.46|0
1649771440000|2022-04-12 13:50:40|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.37|4702.37|0
1649771450000|2022-04-12 13:50:50|4702.63|4702.63|4703.17|4703.17|4703.17|4703.17|4702.55|4702.55|0
1649771460000|2022-04-12 13:51:00|4701.83|4701.83|4699.55|4699.55|4701.83|4701.83|4699.55|4699.55|0
1649771470000|2022-04-12 13:51:10|4699.78|4699.78|4699.75|4699.75|4699.78|4699.78|4699.67|4699.67|0
1649771480000|2022-04-12 13:51:20|4699.99|4699.99|4699.83|4699.83|4699.99|4699.99|4699.83|4699.83|0
1649771490000|2022-04-12 13:51:30|4700.5|4700.5|4700.35|4700.35|4700.5|4700.5|4700.35|4700.35|0
1649771500000|2022-04-12 13:51:40|4700.61|4700.61|4700.03|4700.03|4700.61|4700.61|4699.94|4699.94|0
1649771510000|2022-04-12 13:51:50|4699.85|4699.85|4700.21|4700.21|4700.21|4700.21|4699.85|4699.85|0
1649771520000|2022-04-12 13:52:00|4700.47|4700.47|4700.38|4700.38|4700.47|4700.47|4700.38|4700.38|0
1649771530000|2022-04-12 13:52:10|4700.21|4700.21|4700.03|4700.03|4700.21|4700.21|4700.03|4700.03|0
1649771540000|2022-04-12 13:52:20|4700.47|4700.47|4700.38|4700.38|4700.47|4700.47|4700.38|4700.38|0
1649771560000|2022-04-12 13:52:40|4700.21|4700.21|4699.54|4699.54|4700.21|4700.21|4699.54|4699.54|0
1649771570000|2022-04-12 13:52:50|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|0
1649771580000|2022-04-12 13:53:00|4698.73|4698.73|4699.93|4699.93|4699.93|4699.93|4698.73|4698.73|0
1649771590000|2022-04-12 13:53:10|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|0
1649771600000|2022-04-12 13:53:20|4700.7|4700.7|4700.35|4700.35|4700.7|4700.7|4700.35|4700.35|0
1649771630000|2022-04-12 13:53:50|4701.23|4701.23|4701.23|4701.23|4701.23|4701.23|4701.23|4701.23|0
1649771640000|2022-04-12 13:54:00|4701.67|4701.67|4701.64|4701.64|4701.85|4701.85|4701.5|4701.5|0
1649771650000|2022-04-12 13:54:10|4701.04|4701.04|4700.95|4700.95|4701.04|4701.04|4700.95|4700.95|0
1649771660000|2022-04-12 13:54:20|4701.13|4701.13|4700.95|4700.95|4701.13|4701.13|4700.95|4700.95|0
1649771670000|2022-04-12 13:54:30|4699.54|4699.54|4700.07|4700.07|4700.16|4700.16|4699.54|4699.54|0
1649771680000|2022-04-12 13:54:40|4702.08|4702.08|4702.08|4702.08|4702.08|4702.08|4702.08|4702.08|0
1649771690000|2022-04-12 13:54:50|4701.64|4701.64|4701.64|4701.64|4701.64|4701.64|4701.64|4701.64|0
1649771700000|2022-04-12 13:55:00|4701.28|4701.28|4701.23|4701.23|4701.81|4701.81|4701.14|4701.14|0
1649771710000|2022-04-12 13:55:10|4701.9|4701.9|4701.35|4701.35|4701.9|4701.9|4701.23|4701.23|0
1649771720000|2022-04-12 13:55:20|4701.08|4701.08|4700.77|4700.77|4701.44|4701.44|4700.77|4700.77|0
1649771730000|2022-04-12 13:55:30|4700.41|4700.41|4700.86|4700.86|4700.86|4700.86|4700.41|4700.41|0
1649771740000|2022-04-12 13:55:40|4701.03|4701.03|4700.34|4700.34|4701.68|4701.68|4700.34|4700.34|0
1649771750000|2022-04-12 13:55:50|4700.16|4700.16|4700.64|4700.64|4700.64|4700.64|4700.16|4700.16|0
1649771760000|2022-04-12 13:56:00|4700.46|4700.46|4699.99|4699.99|4700.46|4700.46|4699.99|4699.99|0
1649771770000|2022-04-12 13:56:10|4699.81|4699.81|4700.43|4700.43|4700.43|4700.43|4699.81|4699.81|0
1649771780000|2022-04-12 13:56:20|4700.61|4700.61|4700.61|4700.61|4700.61|4700.61|4700.61|4700.61|0
1649771790000|2022-04-12 13:56:30|4700.49|4700.49|4700.37|4700.37|4700.49|4700.49|4700.37|4700.37|0
1649771800000|2022-04-12 13:56:40|4699.93|4699.93|4699.93|4699.93|4699.93|4699.93|4699.93|4699.93|0
1649771810000|2022-04-12 13:56:50|4698.59|4698.59|4699.26|4699.26|4699.26|4699.26|4698.59|4698.59|0
1649771820000|2022-04-12 13:57:00|4698.73|4698.73|4699.17|4699.17|4699.17|4699.17|4698.73|4698.73|0
1649771830000|2022-04-12 13:57:10|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|0
1649771840000|2022-04-12 13:57:20|4699.95|4699.95|4699.86|4699.86|4699.95|4699.95|4699.86|4699.86|0
1649771850000|2022-04-12 13:57:30|4700.21|4700.21|4700.05|4700.05|4700.21|4700.21|4700.05|4700.05|0
1649771860000|2022-04-12 13:57:40|4700.72|4700.72|4700.8|4700.8|4700.91|4700.91|4700.72|4700.72|0
1649771880000|2022-04-12 13:58:00|4700.13|4700.13|4701.03|4701.03|4701.03|4701.03|4700.13|4700.13|0
1649771890000|2022-04-12 13:58:10|4700.36|4700.36|4700.36|4700.36|4700.36|4700.36|4700.36|4700.36|0
1649771900000|2022-04-12 13:58:20|4700.8|4700.8|4700.98|4700.98|4700.98|4700.98|4700.8|4700.8|0
1649771910000|2022-04-12 13:58:30|4701.65|4701.65|4701.65|4701.65|4701.65|4701.65|4701.65|4701.65|0
1649771920000|2022-04-12 13:58:40|4701.39|4701.39|4701.39|4701.39|4701.39|4701.39|4701.39|4701.39|0
1649771930000|2022-04-12 13:58:50|4701.65|4701.65|4701.56|4701.56|4701.74|4701.74|4701.39|4701.39|0
1649771940000|2022-04-12 13:59:00|4701.47|4701.47|4701.61|4701.61|4701.61|4701.61|4701.26|4701.26|0
1649771950000|2022-04-12 13:59:10|4701.4|4701.4|4702.18|4702.18|4702.28|4702.28|4701.4|4701.4|0
1649771960000|2022-04-12 13:59:20|4702.62|4702.62|4702.28|4702.28|4702.62|4702.62|4702.18|4702.18|0
1649771970000|2022-04-12 13:59:30|4701.75|4701.75|4702.54|4702.54|4702.54|4702.54|4701.09|4701.09|0
1649771980000|2022-04-12 13:59:40|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|0
1649771990000|2022-04-12 13:59:50|4702.45|4702.45|4702.63|4702.63|4702.63|4702.63|4702.45|4702.45|0
1649772000000|2022-04-12 14:00:00|4702.89|4702.89|4702.94|4702.94|4703.56|4703.56|4702.89|4702.89|0
1649772010000|2022-04-12 14:00:10|4702.41|4702.41|4702.77|4702.77|4702.77|4702.77|4702.41|4702.41|0
1649772030000|2022-04-12 14:00:30|4702.68|4702.68|4702.53|4702.53|4702.68|4702.68|4702.53|4702.53|0
1649772040000|2022-04-12 14:00:40|4702.26|4702.26|4702.09|4702.09|4702.26|4702.26|4702.09|4702.09|0
1649772050000|2022-04-12 14:00:50|4702.76|4702.76|4702.67|4702.67|4702.76|4702.76|4702.67|4702.67|0
1649772060000|2022-04-12 14:01:00|4702.93|4702.93|4701.86|4701.86|4703.2|4703.2|4701.86|4701.86|0
1649772070000|2022-04-12 14:01:10|4702.04|4702.04|4701.51|4701.51|4702.39|4702.39|4701.51|4701.51|0
1649772080000|2022-04-12 14:01:20|4701.33|4701.33|4701.51|4701.51|4701.51|4701.51|4701.33|4701.33|0
1649772090000|2022-04-12 14:01:30|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|0
1649772100000|2022-04-12 14:01:40|4702.26|4702.26|4702.04|4702.04|4702.71|4702.71|4702.04|4702.04|0
1649772110000|2022-04-12 14:01:50|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|0
1649772120000|2022-04-12 14:02:00|4702.04|4702.04|4701.95|4701.95|4702.39|4702.39|4701.77|4701.77|0
1649772130000|2022-04-12 14:02:10|4702.04|4702.04|4701.59|4701.59|4702.12|4702.12|4701.59|4701.59|0
1649772150000|2022-04-12 14:02:30|4701.77|4701.77|4701.95|4701.95|4701.95|4701.95|4701.77|4701.77|0
1649772160000|2022-04-12 14:02:40|4701.77|4701.77|4701.77|4701.77|4701.77|4701.77|4701.77|4701.77|0
1649772170000|2022-04-12 14:02:50|4701.68|4701.68|4701.95|4701.95|4701.95|4701.95|4701.68|4701.68|0
1649772180000|2022-04-12 14:03:00|4702.04|4702.04|4702.48|4702.48|4702.83|4702.83|4702.04|4702.04|0
1649772190000|2022-04-12 14:03:10|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|0
1649772200000|2022-04-12 14:03:20|4702.48|4702.48|4703.15|4703.15|4703.15|4703.15|4702.48|4702.48|0
1649772210000|2022-04-12 14:03:30|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|0
1649772220000|2022-04-12 14:03:40|4702.44|4702.44|4702.44|4702.44|4702.44|4702.44|4702.44|4702.44|0
1649772230000|2022-04-12 14:03:50|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|0
1649772240000|2022-04-12 14:04:00|4702.81|4702.81|4703.66|4703.66|4703.66|4703.66|4702.81|4702.81|0
1649772250000|2022-04-12 14:04:10|4703.92|4703.92|4704.28|4704.28|4704.63|4704.63|4703.92|4703.92|0
1649772260000|2022-04-12 14:04:20|4704.1|4704.1|4704.28|4704.28|4704.28|4704.28|4704.1|4704.1|0
1649772270000|2022-04-12 14:04:30|4704.36|4704.36|4703.69|4703.69|4704.36|4704.36|4703.69|4703.69|0
1649772280000|2022-04-12 14:04:40|4703.78|4703.78|4703.78|4703.78|4703.78|4703.78|4703.78|4703.78|0
1649772290000|2022-04-12 14:04:50|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|0
1649772300000|2022-04-12 14:05:00|4705.12|4705.12|4704.77|4704.77|4705.12|4705.12|4704.77|4704.77|0
1649772310000|2022-04-12 14:05:10|4705.03|4705.03|4704.28|4704.28|4705.03|4705.03|4704.28|4704.28|0
1649772320000|2022-04-12 14:05:20|4704.72|4704.72|4704.72|4704.72|4704.72|4704.72|4704.72|4704.72|0
1649772330000|2022-04-12 14:05:30|4704.63|4704.63|4704.28|4704.28|4704.63|4704.63|4704.28|4704.28|0
1649772350000|2022-04-12 14:05:50|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|0
1649772360000|2022-04-12 14:06:00|4704.81|4704.81|4705.42|4705.42|4705.42|4705.42|4704.72|4704.72|0
1649772370000|2022-04-12 14:06:10|4704.89|4704.89|4704.36|4704.36|4704.89|4704.89|4704.36|4704.36|0
1649772380000|2022-04-12 14:06:20|4704.19|4704.19|4704.19|4704.19|4704.19|4704.19|4704.19|4704.19|0
1649772390000|2022-04-12 14:06:30|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|0
1649772400000|2022-04-12 14:06:40|4705.86|4705.86|4704.86|4704.86|4705.86|4705.86|4704.52|4704.52|0
1649772410000|2022-04-12 14:06:50|4705.12|4705.12|4705.2|4705.2|4705.7|4705.7|4705.03|4705.03|0
1649772420000|2022-04-12 14:07:00|4705.11|4705.11|4705.1|4705.1|4705.45|4705.45|4705.1|4705.1|0
1649772430000|2022-04-12 14:07:10|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|0
1649772440000|2022-04-12 14:07:20|4704.23|4704.23|4703.73|4703.73|4704.23|4704.23|4703.64|4703.64|0
1649772460000|2022-04-12 14:07:40|4704.06|4704.06|4704.05|4704.05|4704.3|4704.3|4703.96|4703.96|0
1649772470000|2022-04-12 14:07:50|4704.14|4704.14|4703.96|4703.96|4704.14|4704.14|4703.96|4703.96|0
1649772480000|2022-04-12 14:08:00|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|0
1649772490000|2022-04-12 14:08:10|4703.05|4703.05|4701.71|4701.71|4703.05|4703.05|4701.71|4701.71|0
1649772520000|2022-04-12 14:08:40|4701.37|4701.37|4701.11|4701.11|4701.37|4701.37|4701.11|4701.11|0
1649772530000|2022-04-12 14:08:50|4701.2|4701.2|4701.53|4701.53|4701.53|4701.53|4701.02|4701.02|0
1649772540000|2022-04-12 14:09:00|4702.2|4702.2|4702.38|4702.38|4702.38|4702.38|4702.2|4702.2|0
1649772550000|2022-04-12 14:09:10|4702.55|4702.55|4703.22|4703.22|4703.22|4703.22|4702.55|4702.55|0
1649772560000|2022-04-12 14:09:20|4703.31|4703.31|4703.65|4703.65|4703.65|4703.65|4703.31|4703.31|0
1649772570000|2022-04-12 14:09:30|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|0
1649772580000|2022-04-12 14:09:40|4704|4704|4704|4704|4704|4704|4704|4704|0
1649772590000|2022-04-12 14:09:50|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|0
1649772600000|2022-04-12 14:10:00|4704.27|4704.27|4704.83|4704.83|4704.83|4704.83|4704.27|4704.27|0
1649772610000|2022-04-12 14:10:10|4704.92|4704.92|4705.85|4705.85|4705.85|4705.85|4704.92|4704.92|0
1649772640000|2022-04-12 14:10:40|4705.77|4705.77|4705.77|4705.77|4705.77|4705.77|4705.77|4705.77|0
1649772650000|2022-04-12 14:10:50|4706.1|4706.1|4706.1|4706.1|4706.44|4706.44|4706.1|4706.1|0
1649772660000|2022-04-12 14:11:00|4706.45|4706.45|4706.37|4706.37|4706.45|4706.45|4706.37|4706.37|0
1649772670000|2022-04-12 14:11:10|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|0
1649772680000|2022-04-12 14:11:20|4706.4|4706.4|4706.84|4706.84|4706.84|4706.84|4705.84|4705.84|0
1649772690000|2022-04-12 14:11:30|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|0
1649772700000|2022-04-12 14:11:40|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|0
1649772720000|2022-04-12 14:12:00|4706.74|4706.74|4707.03|4707.03|4707.03|4707.03|4706.74|4706.74|0
1649772730000|2022-04-12 14:12:10|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|0
1649772740000|2022-04-12 14:12:20|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|0
1649772750000|2022-04-12 14:12:30|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|0
1649772760000|2022-04-12 14:12:40|4705.82|4705.82|4707.55|4707.55|4708.22|4708.22|4705.82|4705.82|0
1649772770000|2022-04-12 14:12:50|4707.2|4707.2|4707.29|4707.29|4707.29|4707.29|4707.2|4707.2|0
1649772780000|2022-04-12 14:13:00|4707.96|4707.96|4709.81|4709.81|4709.81|4709.81|4707.96|4707.96|0
1649772790000|2022-04-12 14:13:10|4709.51|4709.51|4709.25|4709.25|4709.51|4709.51|4709.25|4709.25|0
1649772800000|2022-04-12 14:13:20|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|0
1649772810000|2022-04-12 14:13:30|4709.42|4709.42|4709.42|4709.42|4709.42|4709.42|4709.42|4709.42|0
1649772820000|2022-04-12 14:13:40|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|0
1649772830000|2022-04-12 14:13:50|4711.1|4711.1|4711.72|4711.72|4711.72|4711.72|4711.1|4711.1|0
1649772840000|2022-04-12 14:14:00|4711.63|4711.63|4712.79|4712.79|4712.79|4712.79|4711.45|4711.45|0
1649772850000|2022-04-12 14:14:10|4712.12|4712.12|4712.3|4712.3|4712.3|4712.3|4712.12|4712.12|0
1649772860000|2022-04-12 14:14:20|4712.97|4712.97|4713.81|4713.81|4713.81|4713.81|4712.97|4712.97|0
1649772880000|2022-04-12 14:14:40|4713.99|4713.99|4714.99|4714.99|4715.66|4715.66|4713.99|4713.99|0
1649772890000|2022-04-12 14:14:50|4714.55|4714.55|4714.55|4714.55|4714.55|4714.55|4713.88|4713.88|0
1649772900000|2022-04-12 14:15:00|4714.11|4714.11|4714.28|4714.28|4714.28|4714.28|4714.11|4714.11|0
1649772910000|2022-04-12 14:15:10|4713.61|4713.61|4713.93|4713.93|4714.28|4714.28|4713.61|4713.61|0
1649772920000|2022-04-12 14:15:20|4714.6|4714.6|4714.6|4714.6|4714.6|4714.6|4714.6|4714.6|0
1649772930000|2022-04-12 14:15:30|4714.51|4714.51|4714.51|4714.51|4714.69|4714.69|4714.51|4714.51|0
1649772940000|2022-04-12 14:15:40|4714.42|4714.42|4714.51|4714.51|4714.51|4714.51|4714.42|4714.42|0
1649772950000|2022-04-12 14:15:50|4714.6|4714.6|4714.24|4714.24|4714.6|4714.6|4714.06|4714.06|0
1649772960000|2022-04-12 14:16:00|4714.15|4714.15|4714.17|4714.17|4714.17|4714.17|4713.94|4713.94|0
1649772970000|2022-04-12 14:16:10|4713.96|4713.96|4714.63|4714.63|4714.63|4714.63|4713.96|4713.96|0
1649772980000|2022-04-12 14:16:20|4714.74|4714.74|4715.57|4715.57|4715.57|4715.57|4714.74|4714.74|0
1649772990000|2022-04-12 14:16:30|4715.69|4715.69|4715.69|4715.69|4715.69|4715.69|4715.69|4715.69|0
1649773010000|2022-04-12 14:16:50|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|0
1649773020000|2022-04-12 14:17:00|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|0
1649773030000|2022-04-12 14:17:10|4715.3|4715.3|4716.41|4716.41|4716.41|4716.41|4715.3|4715.3|0
1649773040000|2022-04-12 14:17:20|4715.74|4715.74|4715.74|4715.74|4716.41|4716.41|4715.74|4715.74|0
1649773050000|2022-04-12 14:17:30|4715.83|4715.83|4716.18|4716.18|4716.18|4716.18|4715.83|4715.83|0
1649773060000|2022-04-12 14:17:40|4716.1|4716.1|4715.87|4715.87|4716.1|4716.1|4715.43|4715.43|0
1649773070000|2022-04-12 14:17:50|4715.96|4715.96|4716.49|4716.49|4716.64|4716.64|4715.96|4715.96|0
1649773080000|2022-04-12 14:18:00|4716.61|4716.61|4716.34|4716.34|4716.61|4716.61|4716.17|4716.17|0
1649773090000|2022-04-12 14:18:10|4716.08|4716.08|4716.37|4716.37|4716.37|4716.37|4716.08|4716.08|0
1649773100000|2022-04-12 14:18:20|4716.46|4716.46|4718.95|4718.95|4718.95|4718.95|4716.46|4716.46|0
1649773110000|2022-04-12 14:18:30|4718.68|4718.68|4718.51|4718.51|4718.95|4718.95|4718.51|4718.51|0
1649773120000|2022-04-12 14:18:40|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|0
1649773130000|2022-04-12 14:18:50|4717.66|4717.66|4716.99|4716.99|4717.66|4717.66|4716.99|4716.99|0
1649773140000|2022-04-12 14:19:00|4717.26|4717.26|4717.47|4717.47|4717.64|4717.64|4716.97|4716.97|0
1649773150000|2022-04-12 14:19:10|4717.38|4717.38|4717.8|4717.8|4717.8|4717.8|4717.27|4717.27|0
1649773160000|2022-04-12 14:19:20|4718.47|4718.47|4718.65|4718.65|4718.65|4718.65|4718.47|4718.47|0
1649773180000|2022-04-12 14:19:40|4718.21|4718.21|4719.05|4719.05|4719.05|4719.05|4718.21|4718.21|0
1649773190000|2022-04-12 14:19:50|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|0
1649773200000|2022-04-12 14:20:00|4718.61|4718.61|4718.61|4718.61|4718.61|4718.61|4718.61|4718.61|0
1649773210000|2022-04-12 14:20:10|4718.35|4718.35|4718.44|4718.44|4718.44|4718.44|4718.08|4718.08|0
1649773220000|2022-04-12 14:20:20|4718.35|4718.35|4718.61|4718.61|4718.61|4718.61|4718.35|4718.35|0
1649773230000|2022-04-12 14:20:30|4718.79|4718.79|4719.72|4719.72|4719.72|4719.72|4718.79|4718.79|0
1649773250000|2022-04-12 14:20:50|4719.99|4719.99|4721.15|4721.15|4721.15|4721.15|4719.81|4719.81|0
1649773260000|2022-04-12 14:21:00|4721.5|4721.5|4721.41|4721.41|4721.59|4721.59|4721.29|4721.29|0
1649773270000|2022-04-12 14:21:10|4721.53|4721.53|4722.2|4722.2|4722.2|4722.2|4721.53|4721.53|0
1649773280000|2022-04-12 14:21:20|4722.46|4722.46|4722.87|4722.87|4722.87|4722.87|4721.79|4721.79|0
1649773290000|2022-04-12 14:21:30|4723.05|4723.05|4723.75|4723.75|4723.75|4723.75|4723.05|4723.05|0
1649773310000|2022-04-12 14:21:50|4724.42|4724.42|4723.8|4723.8|4724.42|4724.42|4723.45|4723.45|0
1649773320000|2022-04-12 14:22:00|4723.45|4723.45|4723.66|4723.66|4723.66|4723.66|4723.1|4723.1|0
1649773330000|2022-04-12 14:22:10|4723.3|4723.3|4723.57|4723.57|4723.57|4723.57|4723.3|4723.3|0
1649773340000|2022-04-12 14:22:20|4724.24|4724.24|4724.88|4724.88|4725.23|4725.23|4724.24|4724.24|0
1649773350000|2022-04-12 14:22:30|4724.77|4724.77|4725.18|4725.18|4725.18|4725.18|4724.77|4724.77|0
1649773360000|2022-04-12 14:22:40|4725.46|4725.46|4725.73|4725.73|4725.73|4725.73|4725.46|4725.46|0
1649773380000|2022-04-12 14:23:00|4725.64|4725.64|4725.87|4725.87|4726.4|4726.4|4725.64|4725.64|0
1649773390000|2022-04-12 14:23:10|4725.51|4725.51|4726.68|4726.68|4726.68|4726.68|4724.45|4724.45|0
1649773400000|2022-04-12 14:23:20|4726.5|4726.5|4726.76|4726.76|4726.76|4726.76|4726.5|4726.5|0
1649773410000|2022-04-12 14:23:30|4726.5|4726.5|4727.56|4727.56|4727.56|4727.56|4726.41|4726.41|0
1649773420000|2022-04-12 14:23:40|4728.23|4728.23|4728.23|4728.23|4728.23|4728.23|4727.56|4727.56|0
1649773430000|2022-04-12 14:23:50|4727.99|4727.99|4728.43|4728.43|4728.61|4728.61|4727.99|4727.99|0
1649773440000|2022-04-12 14:24:00|4728.58|4728.58|4728.05|4728.05|4728.58|4728.58|4728.05|4728.05|0
1649773450000|2022-04-12 14:24:10|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|0
1649773460000|2022-04-12 14:24:20|4728.21|4728.21|4728.12|4728.12|4728.21|4728.21|4728.12|4728.12|0
1649773480000|2022-04-12 14:24:40|4728.02|4728.02|4727.75|4727.75|4728.02|4728.02|4727.75|4727.75|0
1649773490000|2022-04-12 14:24:50|4727.13|4727.13|4727.34|4727.34|4727.34|4727.34|4726.99|4726.99|0
1649773500000|2022-04-12 14:25:00|4727.43|4727.43|4725.73|4725.73|4727.96|4727.96|4725.73|4725.73|0
1649773510000|2022-04-12 14:25:10|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|0
1649773520000|2022-04-12 14:25:20|4726.07|4726.07|4728.59|4728.59|4728.75|4728.75|4726.07|4726.07|0
1649773540000|2022-04-12 14:25:40|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|0
1649773550000|2022-04-12 14:25:50|4728.41|4728.41|4728.5|4728.5|4728.5|4728.5|4728.41|4728.41|0
1649773560000|2022-04-12 14:26:00|4728.41|4728.41|4727.88|4727.88|4728.41|4728.41|4727.62|4727.62|0
1649773570000|2022-04-12 14:26:10|4728.15|4728.15|4729.17|4729.17|4729.26|4729.26|4728.15|4728.15|0
1649773580000|2022-04-12 14:26:20|4730.51|4730.51|4729.84|4729.84|4730.51|4730.51|4729.84|4729.84|0
1649773590000|2022-04-12 14:26:30|4729.66|4729.66|4729.75|4729.75|4729.75|4729.75|4729.66|4729.66|0
1649773600000|2022-04-12 14:26:40|4729.84|4729.84|4729.96|4729.96|4729.96|4729.96|4729.29|4729.29|0
1649773610000|2022-04-12 14:26:50|4729.29|4729.29|4729.29|4729.29|4729.29|4729.29|4729.29|4729.29|0
1649773620000|2022-04-12 14:27:00|4729.96|4729.96|4729.29|4729.29|4729.96|4729.96|4729.29|4729.29|0
1649773630000|2022-04-12 14:27:10|4729.2|4729.2|4729.12|4729.12|4729.2|4729.2|4729.04|4729.04|0
1649773640000|2022-04-12 14:27:20|4729.21|4729.21|4729.51|4729.51|4729.87|4729.87|4729.21|4729.21|0
1649773650000|2022-04-12 14:27:30|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|0
1649773660000|2022-04-12 14:27:40|4729.34|4729.34|4729.34|4729.34|4729.34|4729.34|4729.34|4729.34|0
1649773670000|2022-04-12 14:27:50|4729.07|4729.07|4728.95|4728.95|4729.07|4729.07|4728.95|4728.95|0
1649773680000|2022-04-12 14:28:00|4728.28|4728.28|4724.76|4724.76|4728.28|4728.28|4724.76|4724.76|0
1649773690000|2022-04-12 14:28:10|4723.42|4723.42|4723.31|4723.31|4723.42|4723.42|4723.31|4723.31|0
1649773700000|2022-04-12 14:28:20|4723.58|4723.58|4723.58|4723.58|4724.25|4724.25|4723.58|4723.58|0
1649773720000|2022-04-12 14:28:40|4722.91|4722.91|4723.58|4723.58|4723.58|4723.58|4722.91|4722.91|0
1649773730000|2022-04-12 14:28:50|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|0
1649773740000|2022-04-12 14:29:00|4724.83|4724.83|4724.65|4724.65|4724.92|4724.92|4724.65|4724.65|0
1649773750000|2022-04-12 14:29:10|4723.98|4723.98|4723.8|4723.8|4723.98|4723.98|4723.8|4723.8|0
1649773770000|2022-04-12 14:29:30|4724.47|4724.47|4724.12|4724.12|4724.47|4724.47|4724.12|4724.12|0
1649773780000|2022-04-12 14:29:40|4723.79|4723.79|4722.1|4722.1|4723.79|4723.79|4722.1|4722.1|0
1649773790000|2022-04-12 14:29:50|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|0
1649773800000|2022-04-12 14:30:00|4720.76|4720.76|4720.76|4720.76|4720.85|4720.85|4720.67|4720.67|0
1649773820000|2022-04-12 14:30:20|4720.52|4720.52|4720.52|4720.52|4720.52|4720.52|4720.52|4720.52|0
1649773830000|2022-04-12 14:30:30|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|0
1649773860000|2022-04-12 14:31:00|4718.6|4718.6|4718.34|4718.34|4718.6|4718.6|4718.34|4718.34|0
1649773870000|2022-04-12 14:31:10|4718.51|4718.51|4718.6|4718.6|4718.6|4718.6|4718.51|4718.51|0
1649773880000|2022-04-12 14:31:20|4717.93|4717.93|4715.75|4715.75|4717.93|4717.93|4715.75|4715.75|0
1649773890000|2022-04-12 14:31:30|4715.57|4715.57|4715.54|4715.54|4715.66|4715.66|4715.54|4715.54|0
1649773900000|2022-04-12 14:31:40|4715.36|4715.36|4715.96|4715.96|4715.96|4715.96|4715.36|4715.36|0
1649773910000|2022-04-12 14:31:50|4716.04|4716.04|4715.78|4715.78|4716.04|4716.04|4715.78|4715.78|0
1649773930000|2022-04-12 14:32:10|4716.22|4716.22|4714.88|4714.88|4716.22|4716.22|4714.88|4714.88|0
1649773940000|2022-04-12 14:32:20|4715.06|4715.06|4713.89|4713.89|4715.23|4715.23|4713.89|4713.89|0
1649773950000|2022-04-12 14:32:30|4713.23|4713.23|4712.8|4712.8|4713.23|4713.23|4712.8|4712.8|0
1649773960000|2022-04-12 14:32:40|4712.53|4712.53|4712.97|4712.97|4712.97|4712.97|4712.04|4712.04|0
1649773970000|2022-04-12 14:32:50|4712.71|4712.71|4715.51|4715.51|4715.51|4715.51|4712.71|4712.71|0
1649773980000|2022-04-12 14:33:00|4716.18|4716.18|4714.67|4714.67|4716.27|4716.27|4714.67|4714.67|0
1649773990000|2022-04-12 14:33:10|4714.96|4714.96|4715.05|4715.05|4715.05|4715.05|4714.96|4714.96|0
1649774000000|2022-04-12 14:33:20|4714.78|4714.78|4712.77|4712.77|4714.78|4714.78|4712.77|4712.77|0
1649774010000|2022-04-12 14:33:30|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4711.26|4711.26|0
1649774020000|2022-04-12 14:33:40|4712.69|4712.69|4712.51|4712.51|4713.18|4713.18|4712.51|4712.51|0
1649774030000|2022-04-12 14:33:50|4712.69|4712.69|4713.18|4713.18|4713.18|4713.18|4712.51|4712.51|0
1649774040000|2022-04-12 14:34:00|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|0
1649774050000|2022-04-12 14:34:10|4712.8|4712.8|4712.44|4712.44|4712.8|4712.8|4712.18|4712.18|0
1649774060000|2022-04-12 14:34:20|4712.59|4712.59|4712.59|4712.59|4712.59|4712.59|4712.59|4712.59|0
1649774070000|2022-04-12 14:34:30|4712.86|4712.86|4713.21|4713.21|4713.21|4713.21|4712.86|4712.86|0
1649774080000|2022-04-12 14:34:40|4713.12|4713.12|4715.22|4715.22|4715.22|4715.22|4713.12|4713.12|0
1649774090000|2022-04-12 14:34:50|4716.56|4716.56|4715.89|4715.89|4716.56|4716.56|4715.89|4715.89|0
1649774100000|2022-04-12 14:35:00|4716.07|4716.07|4715.89|4715.89|4716.07|4716.07|4715.89|4715.89|0
1649774120000|2022-04-12 14:35:20|4716.16|4716.16|4714.01|4714.01|4716.97|4716.97|4714.01|4714.01|0
1649774130000|2022-04-12 14:35:30|4713.92|4713.92|4714.59|4714.59|4714.59|4714.59|4713.92|4713.92|0
1649774140000|2022-04-12 14:35:40|4715.26|4715.26|4714.12|4714.12|4715.26|4715.26|4713.68|4713.68|0
1649774150000|2022-04-12 14:35:50|4713.94|4713.94|4713.27|4713.27|4713.94|4713.94|4713.27|4713.27|0
1649774160000|2022-04-12 14:36:00|4713.18|4713.18|4713.62|4713.62|4713.62|4713.62|4713.18|4713.18|0
1649774170000|2022-04-12 14:36:10|4712.95|4712.95|4713.22|4713.22|4713.22|4713.22|4712.95|4712.95|0
1649774190000|2022-04-12 14:36:30|4713.31|4713.31|4713.19|4713.19|4713.31|4713.31|4713.19|4713.19|0
1649774200000|2022-04-12 14:36:40|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|0
1649774210000|2022-04-12 14:36:50|4713.56|4713.56|4713.71|4713.71|4713.71|4713.71|4713.56|4713.56|0
1649774220000|2022-04-12 14:37:00|4713.04|4713.04|4713.39|4713.39|4713.39|4713.39|4713.04|4713.04|0
1649774230000|2022-04-12 14:37:10|4713.22|4713.22|4714.12|4714.12|4714.29|4714.29|4712.95|4712.95|0
1649774250000|2022-04-12 14:37:30|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|0
1649774260000|2022-04-12 14:37:40|4714.14|4714.14|4714.81|4714.81|4714.81|4714.81|4714.14|4714.14|0
1649774270000|2022-04-12 14:37:50|4714.64|4714.64|4714.46|4714.46|4714.64|4714.64|4714.46|4714.46|0
1649774280000|2022-04-12 14:38:00|4715.13|4715.13|4714.16|4714.16|4715.13|4715.13|4714.16|4714.16|0
1649774290000|2022-04-12 14:38:10|4714.01|4714.01|4713.86|4713.86|4714.28|4714.28|4713.77|4713.77|0
1649774300000|2022-04-12 14:38:20|4713.69|4713.69|4713.95|4713.95|4713.95|4713.95|4713.69|4713.69|0
1649774310000|2022-04-12 14:38:30|4713.86|4713.86|4714.04|4714.04|4714.04|4714.04|4713.77|4713.77|0
1649774320000|2022-04-12 14:38:40|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|4714.13|4714.13|0
1649774330000|2022-04-12 14:38:50|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|0
1649774340000|2022-04-12 14:39:00|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|0
1649774350000|2022-04-12 14:39:10|4714.15|4714.15|4714.3|4714.3|4714.41|4714.41|4714.15|4714.15|0
1649774360000|2022-04-12 14:39:20|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|0
1649774370000|2022-04-12 14:39:30|4712.3|4712.3|4712.3|4712.3|4712.3|4712.3|4712.3|4712.3|0
1649774380000|2022-04-12 14:39:40|4711.63|4711.63|4710.51|4710.51|4711.63|4711.63|4710.51|4710.51|0
1649774390000|2022-04-12 14:39:50|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|0
1649774400000|2022-04-12 14:40:00|4710.02|4710.02|4709.84|4709.84|4710.02|4710.02|4709.84|4709.84|0
1649774410000|2022-04-12 14:40:10|4709.61|4709.61|4709.78|4709.78|4709.78|4709.78|4709.61|4709.61|0
1649774430000|2022-04-12 14:40:30|4709.96|4709.96|4710.81|4710.81|4710.81|4710.81|4709.87|4709.87|0
1649774460000|2022-04-12 14:41:00|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|0
1649774480000|2022-04-12 14:41:20|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|0
1649774500000|2022-04-12 14:41:40|4710.72|4710.72|4711.16|4711.16|4711.16|4711.16|4710.72|4710.72|0
1649774510000|2022-04-12 14:41:50|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|0
1649774520000|2022-04-12 14:42:00|4711.16|4711.16|4711.34|4711.34|4711.34|4711.34|4711.16|4711.16|0
1649774560000|2022-04-12 14:42:40|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|0
1649774580000|2022-04-12 14:43:00|4712.09|4712.09|4712.01|4712.01|4712.09|4712.09|4712.01|4712.01|0
1649774590000|2022-04-12 14:43:10|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|0
1649774610000|2022-04-12 14:43:30|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|0
1649774620000|2022-04-12 14:43:40|4712.5|4712.5|4712.06|4712.06|4712.5|4712.5|4712.06|4712.06|0
1649774630000|2022-04-12 14:43:50|4711.39|4711.39|4711.21|4711.21|4711.39|4711.39|4711.21|4711.21|0
1649774640000|2022-04-12 14:44:00|4711.03|4711.03|4710.68|4710.68|4711.03|4711.03|4710.68|4710.68|0
1649774650000|2022-04-12 14:44:10|4709.34|4709.34|4709.34|4709.34|4709.34|4709.34|4709.34|4709.34|0
1649774670000|2022-04-12 14:44:30|4710.01|4710.01|4710.19|4710.19|4710.19|4710.19|4710.01|4710.01|0
1649774680000|2022-04-12 14:44:40|4710.28|4710.28|4710.19|4710.19|4710.54|4710.54|4710.19|4710.19|0
1649774690000|2022-04-12 14:44:50|4709.57|4709.57|4709.75|4709.75|4709.75|4709.75|4709.57|4709.57|0
1649774710000|2022-04-12 14:45:10|4709.58|4709.58|4710.57|4710.57|4710.57|4710.57|4709.13|4709.13|0
1649774720000|2022-04-12 14:45:20|4709.9|4709.9|4710.06|4710.06|4710.08|4710.08|4709.9|4709.9|0
1649774730000|2022-04-12 14:45:30|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|0
1649774760000|2022-04-12 14:46:00|4709.48|4709.48|4709.83|4709.83|4709.83|4709.83|4709.48|4709.48|0
1649774770000|2022-04-12 14:46:10|4710|4710|4710|4710|4710|4710|4710|4710|0
1649774790000|2022-04-12 14:46:30|4710.09|4710.09|4710.09|4710.09|4710.09|4710.09|4710.09|4710.09|0
1649774810000|2022-04-12 14:46:50|4709.91|4709.91|4709.73|4709.73|4709.91|4709.91|4709.73|4709.73|0
1649774820000|2022-04-12 14:47:00|4709.38|4709.38|4709.38|4709.38|4709.38|4709.38|4709.2|4709.2|0
1649774830000|2022-04-12 14:47:10|4709.27|4709.27|4709.27|4709.27|4709.27|4709.27|4709.27|4709.27|0
1649774840000|2022-04-12 14:47:20|4709.36|4709.36|4711.37|4711.37|4711.37|4711.37|4709.36|4709.36|0
1649774850000|2022-04-12 14:47:30|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|0
1649774860000|2022-04-12 14:47:40|4712.34|4712.34|4712.34|4712.34|4712.34|4712.34|4712.34|4712.34|0
1649774870000|2022-04-12 14:47:50|4711.49|4711.49|4711.11|4711.11|4711.49|4711.49|4711.11|4711.11|0
1649774880000|2022-04-12 14:48:00|4710.93|4710.93|4709.25|4709.25|4711.05|4711.05|4709.25|4709.25|0
1649774890000|2022-04-12 14:48:10|4709.43|4709.43|4710.37|4710.37|4710.37|4710.37|4709.43|4709.43|0
1649774930000|2022-04-12 14:48:50|4710.45|4710.45|4710.54|4710.54|4710.54|4710.54|4710.45|4710.45|0
1649774940000|2022-04-12 14:49:00|4710.87|4710.87|4709.85|4709.85|4710.87|4710.87|4709.85|4709.85|0
1649774950000|2022-04-12 14:49:10|4710.52|4710.52|4710.69|4710.69|4710.69|4710.69|4710.52|4710.52|0
1649774980000|2022-04-12 14:49:40|4710.78|4710.78|4711.36|4711.36|4711.54|4711.54|4710.69|4710.69|0
1649774990000|2022-04-12 14:49:50|4711.19|4711.19|4710.25|4710.25|4711.19|4711.19|4710.08|4710.08|0
1649775010000|2022-04-12 14:50:10|4710.08|4710.08|4710.3|4710.3|4711.01|4711.01|4710.08|4710.08|0
1649775020000|2022-04-12 14:50:20|4709.63|4709.63|4709.13|4709.13|4709.63|4709.63|4709.13|4709.13|0
1649775030000|2022-04-12 14:50:30|4709.04|4709.04|4709.22|4709.22|4709.22|4709.22|4709.04|4709.04|0
1649775040000|2022-04-12 14:50:40|4709.39|4709.39|4709.22|4709.22|4709.39|4709.39|4709.22|4709.22|0
1649775050000|2022-04-12 14:50:50|4709.31|4709.31|4709.92|4709.92|4709.92|4709.92|4709.31|4709.31|0
1649775060000|2022-04-12 14:51:00|4710.09|4710.09|4709.92|4709.92|4710.09|4710.09|4709.92|4709.92|0
1649775070000|2022-04-12 14:51:10|4710.16|4710.16|4710.58|4710.58|4710.67|4710.67|4710|4710|0
1649775080000|2022-04-12 14:51:20|4710.93|4710.93|4710.58|4710.58|4710.93|4710.93|4710.58|4710.58|0
1649775090000|2022-04-12 14:51:30|4710.68|4710.68|4711.3|4711.3|4711.3|4711.3|4710.68|4710.68|0
1649775100000|2022-04-12 14:51:40|4710.63|4710.63|4710.28|4710.28|4710.63|4710.63|4710.28|4710.28|0
1649775110000|2022-04-12 14:51:50|4710.95|4710.95|4710.68|4710.68|4710.95|4710.95|4710.68|4710.68|0
1649775120000|2022-04-12 14:52:00|4711.01|4711.01|4711.66|4711.66|4712.04|4712.04|4711.01|4711.01|0
1649775130000|2022-04-12 14:52:10|4710.99|4710.99|4710.99|4710.99|4710.99|4710.99|4710.99|4710.99|0
1649775140000|2022-04-12 14:52:20|4711.17|4711.17|4711.26|4711.26|4711.44|4711.44|4711.17|4711.17|0
1649775150000|2022-04-12 14:52:30|4711.35|4711.35|4711.26|4711.26|4711.35|4711.35|4711.26|4711.26|0
1649775160000|2022-04-12 14:52:40|4711.61|4711.61|4711.44|4711.44|4711.61|4711.61|4711.44|4711.44|0
1649775170000|2022-04-12 14:52:50|4711.79|4711.79|4711.97|4711.97|4711.97|4711.97|4711.79|4711.79|0
1649775180000|2022-04-12 14:53:00|4712.13|4712.13|4712.13|4712.13|4712.13|4712.13|4712.13|4712.13|0
1649775190000|2022-04-12 14:53:10|4712.25|4712.25|4712.16|4712.16|4712.25|4712.25|4712.16|4712.16|0
1649775200000|2022-04-12 14:53:20|4712.43|4712.43|4712.34|4712.34|4712.43|4712.43|4712.34|4712.34|0
1649775210000|2022-04-12 14:53:30|4711.98|4711.98|4713.32|4713.32|4713.32|4713.32|4711.98|4711.98|0
1649775220000|2022-04-12 14:53:40|4713.59|4713.59|4713.85|4713.85|4713.85|4713.85|4713.48|4713.48|0
1649775230000|2022-04-12 14:53:50|4713.94|4713.94|4713.94|4713.94|4713.94|4713.94|4713.94|4713.94|0
1649775240000|2022-04-12 14:54:00|4714.03|4714.03|4713.36|4713.36|4714.03|4714.03|4713.36|4713.36|0
1649775250000|2022-04-12 14:54:10|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|0
1649775260000|2022-04-12 14:54:20|4713.01|4713.01|4713.45|4713.45|4713.54|4713.54|4713.01|4713.01|0
1649775270000|2022-04-12 14:54:30|4713.54|4713.54|4712.87|4712.87|4713.54|4713.54|4712.78|4712.78|0
1649775300000|2022-04-12 14:55:00|4713.13|4713.13|4713.4|4713.4|4713.4|4713.4|4713.13|4713.13|0
1649775310000|2022-04-12 14:55:10|4712.87|4712.87|4713.31|4713.31|4713.31|4713.31|4712.87|4712.87|0
1649775320000|2022-04-12 14:55:20|4713.13|4713.13|4713.4|4713.4|4713.4|4713.4|4713.13|4713.13|0
1649775330000|2022-04-12 14:55:30|4714.07|4714.07|4714.07|4714.07|4714.07|4714.07|4714.07|4714.07|0
1649775340000|2022-04-12 14:55:40|4713.98|4713.98|4714.33|4714.33|4714.33|4714.33|4713.98|4713.98|0
1649775350000|2022-04-12 14:55:50|4713.66|4713.66|4713.66|4713.66|4713.66|4713.66|4713.66|4713.66|0
1649775360000|2022-04-12 14:56:00|4713.75|4713.75|4713.84|4713.84|4713.84|4713.84|4713.63|4713.63|0
1649775370000|2022-04-12 14:56:10|4714|4714|4714.12|4714.12|4714.12|4714.12|4714|4714|0
1649775380000|2022-04-12 14:56:20|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|0
1649775400000|2022-04-12 14:56:40|4713.94|4713.94|4714.61|4714.61|4714.61|4714.61|4713.94|4713.94|0
1649775410000|2022-04-12 14:56:50|4714.7|4714.7|4715.72|4715.72|4715.72|4715.72|4714.7|4714.7|0
1649775420000|2022-04-12 14:57:00|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|0
1649775430000|2022-04-12 14:57:10|4715.58|4715.58|4715.88|4715.88|4715.88|4715.88|4715.58|4715.58|0
1649775440000|2022-04-12 14:57:20|4715.21|4715.21|4715.03|4715.03|4715.21|4715.21|4715.03|4715.03|0
1649775450000|2022-04-12 14:57:30|4715.21|4715.21|4715.38|4715.38|4715.38|4715.38|4715.21|4715.21|0
1649775460000|2022-04-12 14:57:40|4715.21|4715.21|4715.21|4715.21|4715.21|4715.21|4715.21|4715.21|0
1649775470000|2022-04-12 14:57:50|4715.38|4715.38|4715.53|4715.53|4715.53|4715.53|4715.38|4715.38|0
1649775480000|2022-04-12 14:58:00|4715.27|4715.27|4715.41|4715.41|4715.41|4715.41|4715.27|4715.27|0
1649775500000|2022-04-12 14:58:20|4714.79|4714.79|4716.08|4716.08|4716.08|4716.08|4714.79|4714.79|0
1649775510000|2022-04-12 14:58:30|4715.99|4715.99|4716.41|4716.41|4716.41|4716.41|4715.99|4715.99|0
1649775520000|2022-04-12 14:58:40|4716.49|4716.49|4716.49|4716.49|4716.49|4716.49|4716.49|4716.49|0
1649775530000|2022-04-12 14:58:50|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|0
1649775540000|2022-04-12 14:59:00|4717.28|4717.28|4716.93|4716.93|4717.28|4717.28|4716.93|4716.93|0
1649775550000|2022-04-12 14:59:10|4717.11|4717.11|4717.28|4717.28|4717.28|4717.28|4717.11|4717.11|0
1649775560000|2022-04-12 14:59:20|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|0
1649775570000|2022-04-12 14:59:30|4717.69|4717.69|4717.95|4717.95|4717.95|4717.95|4717.69|4717.69|0
1649775580000|2022-04-12 14:59:40|4717.6|4717.6|4717.19|4717.19|4717.78|4717.78|4717.11|4717.11|0
1649775590000|2022-04-12 14:59:50|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|0
1649775600000|2022-04-12 15:00:00|4715.68|4715.68|4716.08|4716.08|4716.08|4716.08|4715.41|4715.41|0
1649775610000|2022-04-12 15:00:10|4716.44|4716.44|4716.17|4716.17|4716.44|4716.44|4716.17|4716.17|0
1649775630000|2022-04-12 15:00:30|4716.26|4716.26|4715.91|4715.91|4716.26|4716.26|4715.91|4715.91|0
1649775640000|2022-04-12 15:00:40|4715.99|4715.99|4716.66|4716.66|4716.66|4716.66|4715.99|4715.99|0
1649775650000|2022-04-12 15:00:50|4716.58|4716.58|4716.58|4716.58|4716.58|4716.58|4716.58|4716.58|0
1649775660000|2022-04-12 15:01:00|4716.66|4716.66|4715.68|4715.68|4716.84|4716.84|4715.68|4715.68|0
1649775670000|2022-04-12 15:01:10|4715.01|4715.01|4713.9|4713.9|4715.01|4715.01|4713.9|4713.9|0
1649775690000|2022-04-12 15:01:30|4713.99|4713.99|4713.99|4713.99|4714.07|4714.07|4713.99|4713.99|0
1649775700000|2022-04-12 15:01:40|4714.25|4714.25|4713.96|4713.96|4714.43|4714.43|4713.96|4713.96|0
1649775710000|2022-04-12 15:01:50|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|0
1649775720000|2022-04-12 15:02:00|4714.4|4714.4|4714.13|4714.13|4714.4|4714.4|4714.13|4714.13|0
1649775730000|2022-04-12 15:02:10|4714.31|4714.31|4714.07|4714.07|4714.31|4714.31|4714.07|4714.07|0
1649775740000|2022-04-12 15:02:20|4713.81|4713.81|4714.34|4714.34|4714.34|4714.34|4713.63|4713.63|0
1649775760000|2022-04-12 15:02:40|4714.6|4714.6|4713.35|4713.35|4714.69|4714.69|4713.35|4713.35|0
1649775770000|2022-04-12 15:02:50|4712.91|4712.91|4712.73|4712.73|4712.91|4712.91|4712.64|4712.64|0
1649775780000|2022-04-12 15:03:00|4712.82|4712.82|4712.82|4712.82|4712.82|4712.82|4712.82|4712.82|0
1649775790000|2022-04-12 15:03:10|4712.7|4712.7|4712.6|4712.6|4712.7|4712.7|4712.6|4712.6|0
1649775820000|2022-04-12 15:03:40|4712.51|4712.51|4713.18|4713.18|4713.18|4713.18|4711.84|4711.84|0
1649775850000|2022-04-12 15:04:10|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|0
1649775860000|2022-04-12 15:04:20|4713.37|4713.37|4714.29|4714.29|4714.4|4714.4|4713.37|4713.37|0
1649775870000|2022-04-12 15:04:30|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|0
1649775880000|2022-04-12 15:04:40|4714.23|4714.23|4714.9|4714.9|4714.9|4714.9|4714.23|4714.23|0
1649775890000|2022-04-12 15:04:50|4714.81|4714.81|4715.25|4715.25|4715.25|4715.25|4714.81|4714.81|0
1649775900000|2022-04-12 15:05:00|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|0
1649775910000|2022-04-12 15:05:10|4715.25|4715.25|4714.9|4714.9|4715.25|4715.25|4714.9|4714.9|0
1649775920000|2022-04-12 15:05:20|4715.08|4715.08|4715.08|4715.08|4715.08|4715.08|4715.08|4715.08|0
1649775930000|2022-04-12 15:05:30|4716.42|4716.42|4716.59|4716.59|4716.59|4716.59|4716.42|4716.42|0
1649775940000|2022-04-12 15:05:40|4717.26|4717.26|4717.26|4717.26|4717.26|4717.26|4717.26|4717.26|0
1649775960000|2022-04-12 15:06:00|4716.82|4716.82|4716.47|4716.47|4716.82|4716.82|4716.47|4716.47|0
1649775970000|2022-04-12 15:06:10|4717.14|4717.14|4717.14|4717.14|4717.14|4717.14|4717.14|4717.14|0
1649775980000|2022-04-12 15:06:20|4716.87|4716.87|4716.34|4716.34|4716.87|4716.87|4716.34|4716.34|0
1649775990000|2022-04-12 15:06:30|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|0
1649776000000|2022-04-12 15:06:40|4715.94|4715.94|4715|4715|4716.12|4716.12|4715|4715|0
1649776030000|2022-04-12 15:07:10|4715.12|4715.12|4715.33|4715.33|4715.33|4715.33|4715.12|4715.12|0
1649776040000|2022-04-12 15:07:20|4715.45|4715.45|4716.03|4716.03|4716.12|4716.12|4715.45|4715.45|0
1649776050000|2022-04-12 15:07:30|4715.94|4715.94|4716.15|4716.15|4716.15|4716.15|4715.94|4715.94|0
1649776100000|2022-04-12 15:08:20|4716.06|4716.06|4715.44|4715.44|4716.06|4716.06|4715.44|4715.44|0
1649776110000|2022-04-12 15:08:30|4715.32|4715.32|4715.09|4715.09|4715.32|4715.32|4715.09|4715.09|0
1649776130000|2022-04-12 15:08:50|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|0
1649776140000|2022-04-12 15:09:00|4715.09|4715.09|4713.18|4713.18|4715.09|4715.09|4713.18|4713.18|0
1649776150000|2022-04-12 15:09:10|4713.09|4713.09|4713.45|4713.45|4713.45|4713.45|4713.09|4713.09|0
1649776170000|2022-04-12 15:09:30|4713.71|4713.71|4714.77|4714.77|4714.77|4714.77|4713.71|4713.71|0
1649776180000|2022-04-12 15:09:40|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|0
1649776200000|2022-04-12 15:10:00|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|0
1649776210000|2022-04-12 15:10:10|4714.64|4714.64|4714.64|4714.64|4714.64|4714.64|4714.64|4714.64|0
1649776220000|2022-04-12 15:10:20|4715.31|4715.31|4715.4|4715.4|4715.4|4715.4|4715.31|4715.31|0
1649776230000|2022-04-12 15:10:30|4714.73|4714.73|4714.73|4714.73|4714.73|4714.73|4714.73|4714.73|0
1649776250000|2022-04-12 15:10:50|4715|4715|4714.91|4714.91|4715|4715|4714.91|4714.91|0
1649776270000|2022-04-12 15:11:10|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|0
1649776280000|2022-04-12 15:11:20|4716.25|4716.25|4716.07|4716.07|4716.25|4716.25|4716.07|4716.07|0
1649776300000|2022-04-12 15:11:40|4715.81|4715.81|4715.45|4715.45|4715.81|4715.81|4715.37|4715.37|0
1649776310000|2022-04-12 15:11:50|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|0
1649776330000|2022-04-12 15:12:10|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|0
1649776340000|2022-04-12 15:12:20|4715.28|4715.28|4715.31|4715.31|4715.31|4715.31|4714.92|4714.92|0
1649776360000|2022-04-12 15:12:40|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|0
1649776370000|2022-04-12 15:12:50|4715.83|4715.83|4716.77|4716.77|4716.77|4716.77|4715.83|4715.83|0
1649776380000|2022-04-12 15:13:00|4716.1|4716.1|4716.01|4716.01|4716.1|4716.1|4715.92|4715.92|0
1649776390000|2022-04-12 15:13:10|4716.17|4716.17|4716.69|4716.69|4716.77|4716.77|4716.17|4716.17|0
1649776400000|2022-04-12 15:13:20|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|0
1649776410000|2022-04-12 15:13:30|4716.25|4716.25|4716.25|4716.25|4716.25|4716.25|4716.25|4716.25|0
1649776420000|2022-04-12 15:13:40|4715.89|4715.89|4715.89|4715.89|4715.89|4715.89|4715.89|4715.89|0
1649776430000|2022-04-12 15:13:50|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|0
1649776440000|2022-04-12 15:14:00|4715.31|4715.31|4714.7|4714.7|4715.31|4715.31|4714.7|4714.7|0
1649776450000|2022-04-12 15:14:10|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|0
1649776480000|2022-04-12 15:14:40|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|0
1649776500000|2022-04-12 15:15:00|4713.95|4713.95|4714.04|4714.04|4714.04|4714.04|4713.95|4713.95|0
1649776510000|2022-04-12 15:15:10|4713.95|4713.95|4714.22|4714.22|4714.38|4714.38|4713.95|4713.95|0
1649776520000|2022-04-12 15:15:20|4713.95|4713.95|4713.95|4713.95|4713.95|4713.95|4713.95|4713.95|0
1649776530000|2022-04-12 15:15:30|4713.78|4713.78|4714.13|4714.13|4714.13|4714.13|4713.78|4713.78|0
1649776540000|2022-04-12 15:15:40|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|0
1649776550000|2022-04-12 15:15:50|4714.07|4714.07|4714.74|4714.74|4714.74|4714.74|4714.07|4714.07|0
1649776560000|2022-04-12 15:16:00|4714.57|4714.57|4714.83|4714.83|4714.83|4714.83|4714.57|4714.57|0
1649776570000|2022-04-12 15:16:10|4714.16|4714.16|4714.23|4714.23|4714.34|4714.34|4714.07|4714.07|0
1649776580000|2022-04-12 15:16:20|4714.94|4714.94|4714.58|4714.58|4714.94|4714.94|4714.58|4714.58|0
1649776590000|2022-04-12 15:16:30|4714.82|4714.82|4714.7|4714.7|4714.82|4714.82|4714.7|4714.7|0
1649776600000|2022-04-12 15:16:40|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1649776610000|2022-04-12 15:16:50|4714.61|4714.61|4714.21|4714.21|4714.61|4714.61|4713.94|4713.94|0
1649776620000|2022-04-12 15:17:00|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|0
1649776630000|2022-04-12 15:17:10|4714.67|4714.67|4714.84|4714.84|4714.84|4714.84|4714.67|4714.67|0
1649776640000|2022-04-12 15:17:20|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|0
1649776660000|2022-04-12 15:17:40|4715.1|4715.1|4714.93|4714.93|4715.1|4715.1|4714.93|4714.93|0
1649776670000|2022-04-12 15:17:50|4715.6|4715.6|4715.78|4715.78|4715.78|4715.78|4715.42|4715.42|0
1649776690000|2022-04-12 15:18:10|4715.42|4715.42|4715.42|4715.42|4715.42|4715.42|4715.42|4715.42|0
1649776710000|2022-04-12 15:18:30|4715.6|4715.6|4715.69|4715.69|4715.69|4715.69|4715.6|4715.6|0
1649776720000|2022-04-12 15:18:40|4715.02|4715.02|4714.84|4714.84|4715.02|4715.02|4714.84|4714.84|0
1649776740000|2022-04-12 15:19:00|4714.49|4714.49|4714.4|4714.4|4714.49|4714.49|4714.4|4714.4|0
1649776750000|2022-04-12 15:19:10|4714.58|4714.58|4714.31|4714.31|4714.58|4714.58|4714.31|4714.31|0
1649776760000|2022-04-12 15:19:20|4714.84|4714.84|4715.69|4715.69|4715.69|4715.69|4714.84|4714.84|0
1649776770000|2022-04-12 15:19:30|4715.78|4715.78|4715.78|4715.78|4715.78|4715.78|4715.78|4715.78|0
1649776780000|2022-04-12 15:19:40|4715.87|4715.87|4715.93|4715.93|4715.95|4715.95|4715.78|4715.78|0
1649776790000|2022-04-12 15:19:50|4716.03|4716.03|4715.51|4715.51|4716.03|4716.03|4715.51|4715.51|0
1649776820000|2022-04-12 15:20:20|4715.34|4715.34|4715.32|4715.32|4715.42|4715.42|4715.32|4715.32|0
1649776830000|2022-04-12 15:20:30|4716.66|4716.66|4717.16|4717.16|4718.17|4718.17|4716.66|4716.66|0
1649776840000|2022-04-12 15:20:40|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|0
1649776860000|2022-04-12 15:21:00|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|0
1649776870000|2022-04-12 15:21:10|4716.64|4716.64|4716.73|4716.73|4716.73|4716.73|4716.64|4716.64|0
1649776880000|2022-04-12 15:21:20|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|0
1649776890000|2022-04-12 15:21:30|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|0
1649776900000|2022-04-12 15:21:40|4716.55|4716.55|4716.55|4716.55|4716.55|4716.55|4716.55|4716.55|0
1649776910000|2022-04-12 15:21:50|4716.64|4716.64|4717.26|4717.26|4717.26|4717.26|4716.64|4716.64|0
1649776920000|2022-04-12 15:22:00|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|0
1649776940000|2022-04-12 15:22:20|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|0
1649776950000|2022-04-12 15:22:30|4716.82|4716.82|4717.58|4717.58|4717.66|4717.66|4716.82|4716.82|0
1649776960000|2022-04-12 15:22:40|4717.75|4717.75|4717.75|4717.75|4718.42|4718.42|4717.75|4717.75|0
1649776970000|2022-04-12 15:22:50|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|0
1649776980000|2022-04-12 15:23:00|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|0
1649776990000|2022-04-12 15:23:10|4717.4|4717.4|4717.4|4717.4|4717.58|4717.58|4717.4|4717.4|0
1649777000000|2022-04-12 15:23:20|4716.73|4716.73|4716.94|4716.94|4717.4|4717.4|4716.73|4716.73|0
1649777010000|2022-04-12 15:23:30|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|0
1649777020000|2022-04-12 15:23:40|4716.59|4716.59|4716.59|4716.59|4717.26|4717.26|4716.59|4716.59|0
1649777030000|2022-04-12 15:23:50|4716.47|4716.47|4717.14|4717.14|4717.14|4717.14|4716.47|4716.47|0
1649777040000|2022-04-12 15:24:00|4717.23|4717.23|4718.07|4718.07|4718.07|4718.07|4717.23|4717.23|0
1649777050000|2022-04-12 15:24:10|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|0
1649777060000|2022-04-12 15:24:20|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|0
1649777080000|2022-04-12 15:24:40|4718.18|4718.18|4718.62|4718.62|4718.62|4718.62|4718.18|4718.18|0
1649777090000|2022-04-12 15:24:50|4718.41|4718.41|4718.56|4718.56|4718.56|4718.56|4718.41|4718.41|0
1649777100000|2022-04-12 15:25:00|4718.65|4718.65|4718.73|4718.73|4718.73|4718.73|4718.56|4718.56|0
1649777110000|2022-04-12 15:25:10|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|0
1649777130000|2022-04-12 15:25:30|4718.91|4718.91|4718.73|4718.73|4718.91|4718.91|4718.73|4718.73|0
1649777140000|2022-04-12 15:25:40|4719.4|4719.4|4720.96|4720.96|4720.96|4720.96|4719.4|4719.4|0
1649777150000|2022-04-12 15:25:50|4720.87|4720.87|4720.34|4720.34|4721.36|4721.36|4720.34|4720.34|0
1649777160000|2022-04-12 15:26:00|4720.16|4720.16|4720.43|4720.43|4720.43|4720.43|4720.16|4720.16|0
1649777170000|2022-04-12 15:26:10|4721.1|4721.1|4720.25|4720.25|4721.1|4721.1|4720.25|4720.25|0
1649777180000|2022-04-12 15:26:20|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|0
1649777190000|2022-04-12 15:26:30|4720.07|4720.07|4719.99|4719.99|4720.07|4720.07|4719.99|4719.99|0
1649777200000|2022-04-12 15:26:40|4720.34|4720.34|4720.6|4720.6|4720.78|4720.78|4720.34|4720.34|0
1649777210000|2022-04-12 15:26:50|4720.78|4720.78|4721.36|4721.36|4721.63|4721.63|4720.52|4720.52|0
1649777220000|2022-04-12 15:27:00|4721.27|4721.27|4721.11|4721.11|4721.27|4721.27|4721.01|4721.01|0
1649777230000|2022-04-12 15:27:10|4721.78|4721.78|4721.96|4721.96|4721.96|4721.96|4721.78|4721.78|0
1649777250000|2022-04-12 15:27:30|4722.4|4722.4|4722.29|4722.29|4722.76|4722.76|4722.29|4722.29|0
1649777260000|2022-04-12 15:27:40|4722.45|4722.45|4722.81|4722.81|4722.81|4722.81|4722.45|4722.45|0
1649777270000|2022-04-12 15:27:50|4722.54|4722.54|4722.72|4722.72|4723.16|4723.16|4722.54|4722.54|0
1649777280000|2022-04-12 15:28:00|4722.89|4722.89|4724.06|4724.06|4724.06|4724.06|4722.36|4722.36|0
1649777290000|2022-04-12 15:28:10|4723.39|4723.39|4723.23|4723.23|4723.49|4723.49|4723.23|4723.23|0
1649777300000|2022-04-12 15:28:20|4723.11|4723.11|4724.8|4724.8|4724.8|4724.8|4723.11|4723.11|0
1649777310000|2022-04-12 15:28:30|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|4723.96|4723.96|0
1649777320000|2022-04-12 15:28:40|4724.8|4724.8|4724.89|4724.89|4724.89|4724.89|4724.8|4724.8|0
1649777330000|2022-04-12 15:28:50|4724.71|4724.71|4725.16|4725.16|4725.16|4725.16|4724.71|4724.71|0
1649777340000|2022-04-12 15:29:00|4724.89|4724.89|4724.2|4724.2|4725.4|4725.4|4724.2|4724.2|0
1649777350000|2022-04-12 15:29:10|4724.47|4724.47|4724.29|4724.29|4724.56|4724.56|4724.29|4724.29|0
1649777360000|2022-04-12 15:29:20|4724.47|4724.47|4724.59|4724.59|4724.59|4724.59|4724.47|4724.47|0
1649777370000|2022-04-12 15:29:30|4723.92|4723.92|4721.94|4721.94|4723.92|4723.92|4721.94|4721.94|0
1649777380000|2022-04-12 15:29:40|4722.29|4722.29|4722.11|4722.11|4722.64|4722.64|4721.94|4721.94|0
1649777390000|2022-04-12 15:29:50|4723.45|4723.45|4725.96|4725.96|4725.96|4725.96|4723.45|4723.45|0
1649834100000|2022-04-13 07:15:00|4710.99|4710.99|4711.26|4711.26|4711.52|4711.52|4710.99|4710.99|0
1649834110000|2022-04-13 07:15:10|4713.94|4713.94|4714.23|4714.23|4714.31|4714.31|4713.94|4713.94|0
1649834120000|2022-04-13 07:15:20|4714.49|4714.49|4715.43|4715.43|4715.43|4715.43|4714.49|4714.49|0
1649834130000|2022-04-13 07:15:30|4716.77|4716.77|4716.99|4716.99|4717.44|4717.44|4716.77|4716.77|0
1649834140000|2022-04-13 07:15:40|4717.29|4717.29|4717.32|4717.32|4717.73|4717.73|4717.06|4717.06|0
1649834150000|2022-04-13 07:15:50|4716.71|4716.71|4716.79|4716.79|4716.79|4716.79|4716.71|4716.71|0
1649834160000|2022-04-13 07:16:00|4716.35|4716.35|4716.18|4716.18|4716.35|4716.35|4716|4716|0
1649834170000|2022-04-13 07:16:10|4716.62|4716.62|4716.27|4716.27|4716.97|4716.97|4716.27|4716.27|0
1649834180000|2022-04-13 07:16:20|4715.92|4715.92|4716.89|4716.89|4716.89|4716.89|4715.92|4715.92|0
1649834190000|2022-04-13 07:16:30|4716.71|4716.71|4717.24|4717.24|4717.24|4717.24|4716.71|4716.71|0
1649834200000|2022-04-13 07:16:40|4717.5|4717.5|4716.04|4716.04|4717.5|4717.5|4716.04|4716.04|0
1649834210000|2022-04-13 07:16:50|4715.78|4715.78|4716.04|4716.04|4716.31|4716.31|4715.78|4715.78|0
1649834220000|2022-04-13 07:17:00|4718.72|4718.72|4717.38|4717.38|4719.39|4719.39|4717.2|4717.2|0
1649834230000|2022-04-13 07:17:10|4716.71|4716.71|4716.71|4716.71|4717.38|4717.38|4716.71|4716.71|0
1649834240000|2022-04-13 07:17:20|4717.15|4717.15|4719.32|4719.32|4719.32|4719.32|4717.15|4717.15|0
1649834250000|2022-04-13 07:17:30|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|0
1649834260000|2022-04-13 07:17:40|4720.26|4720.26|4720.12|4720.12|4720.26|4720.26|4719.59|4719.59|0
1649834270000|2022-04-13 07:17:50|4719.59|4719.59|4719.27|4719.27|4719.59|4719.59|4718.92|4718.92|0
1649834280000|2022-04-13 07:18:00|4719.98|4719.98|4719.8|4719.8|4719.98|4719.98|4719.8|4719.8|0
1649834290000|2022-04-13 07:18:10|4720.47|4720.47|4720.03|4720.03|4720.47|4720.47|4720.03|4720.03|0
1649834300000|2022-04-13 07:18:20|4720.65|4720.65|4720.03|4720.03|4720.65|4720.65|4720.03|4720.03|0
1649834310000|2022-04-13 07:18:30|4720.56|4720.56|4720.21|4720.21|4720.56|4720.56|4720.21|4720.21|0
1649834320000|2022-04-13 07:18:40|4719.41|4719.41|4718.79|4718.79|4719.41|4719.41|4718.79|4718.79|0
1649834340000|2022-04-13 07:19:00|4720.13|4720.13|4720.36|4720.36|4721.03|4721.03|4719.51|4719.51|0
1649834350000|2022-04-13 07:19:10|4720.18|4720.18|4720.36|4720.36|4720.36|4720.36|4720.18|4720.18|0
1649834360000|2022-04-13 07:19:20|4720.63|4720.63|4720.63|4720.63|4720.63|4720.63|4720.63|4720.63|0
1649834370000|2022-04-13 07:19:30|4720.98|4720.98|4720.71|4720.71|4720.98|4720.98|4720.71|4720.71|0
1649834380000|2022-04-13 07:19:40|4720.27|4720.27|4720.27|4720.27|4720.27|4720.27|4720.27|4720.27|0
1649834390000|2022-04-13 07:19:50|4720.18|4720.18|4720.36|4720.36|4720.36|4720.36|4720.18|4720.18|0
1649834400000|2022-04-13 07:20:00|4719.65|4719.65|4721.3|4721.3|4721.3|4721.3|4719.42|4719.42|0
1649834410000|2022-04-13 07:20:10|4721.48|4721.48|4721.83|4721.83|4721.83|4721.83|4721.48|4721.48|0
1649834420000|2022-04-13 07:20:20|4721.92|4721.92|4722.17|4722.17|4722.17|4722.17|4721.92|4721.92|0
1649834440000|2022-04-13 07:20:40|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|4721.58|4721.58|0
1649834450000|2022-04-13 07:20:50|4721.56|4721.56|4721.91|4721.91|4722.23|4722.23|4721.56|4721.56|0
1649834460000|2022-04-13 07:21:00|4722.58|4722.58|4722.43|4722.43|4722.58|4722.58|4722.43|4722.43|0
1649834470000|2022-04-13 07:21:10|4722.61|4722.61|4720.44|4720.44|4722.61|4722.61|4720.44|4720.44|0
1649834480000|2022-04-13 07:21:20|4719.91|4719.91|4719.91|4719.91|4719.91|4719.91|4719.91|4719.91|0
1649834500000|2022-04-13 07:21:40|4720.08|4720.08|4720.03|4720.03|4720.44|4720.44|4719.77|4719.77|0
1649834510000|2022-04-13 07:21:50|4720.12|4720.12|4720.12|4720.12|4720.12|4720.12|4720.12|4720.12|0
1649834520000|2022-04-13 07:22:00|4720.21|4720.21|4720.3|4720.3|4720.3|4720.3|4720.21|4720.21|0
1649834530000|2022-04-13 07:22:10|4721.06|4721.06|4720.97|4720.97|4721.06|4721.06|4720.7|4720.7|0
1649834540000|2022-04-13 07:22:20|4720.44|4720.44|4721.28|4721.28|4721.28|4721.28|4720.44|4720.44|0
1649834560000|2022-04-13 07:22:40|4721.12|4721.12|4721.27|4721.27|4721.27|4721.27|4721.12|4721.12|0
1649834570000|2022-04-13 07:22:50|4720.47|4720.47|4720.07|4720.07|4720.74|4720.74|4720.07|4720.07|0
1649834580000|2022-04-13 07:23:00|4719.19|4719.19|4719.54|4719.54|4719.54|4719.54|4719.19|4719.19|0
1649834590000|2022-04-13 07:23:10|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|0
1649834600000|2022-04-13 07:23:20|4720.03|4720.03|4719.66|4719.66|4720.33|4720.33|4719.66|4719.66|0
1649834610000|2022-04-13 07:23:30|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|0
1649834620000|2022-04-13 07:23:40|4720.26|4720.26|4720.26|4720.26|4720.26|4720.26|4720.26|4720.26|0
1649834630000|2022-04-13 07:23:50|4720|4720|4720|4720|4720|4720|4720|4720|0
1649834640000|2022-04-13 07:24:00|4719.47|4719.47|4718.04|4718.04|4719.56|4719.56|4718.04|4718.04|0
1649834650000|2022-04-13 07:24:10|4719.91|4719.91|4719.51|4719.51|4720|4720|4719.33|4719.33|0
1649834660000|2022-04-13 07:24:20|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|0
1649834690000|2022-04-13 07:24:50|4718.01|4718.01|4718.36|4718.36|4718.36|4718.36|4717.83|4717.83|0
1649834700000|2022-04-13 07:25:00|4716.35|4716.35|4715.57|4715.57|4716.35|4716.35|4715.57|4715.57|0
1649834710000|2022-04-13 07:25:10|4715.66|4715.66|4713.06|4713.06|4715.74|4715.74|4713.06|4713.06|0
1649834720000|2022-04-13 07:25:20|4713.15|4713.15|4711.81|4711.81|4713.15|4713.15|4711.81|4711.81|0
1649834730000|2022-04-13 07:25:30|4711.99|4711.99|4711.4|4711.4|4711.99|4711.99|4711.4|4711.4|0
1649834740000|2022-04-13 07:25:40|4710.73|4710.73|4710.87|4710.87|4711.4|4711.4|4710.73|4710.73|0
1649834750000|2022-04-13 07:25:50|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|0
1649834760000|2022-04-13 07:26:00|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|0
1649834770000|2022-04-13 07:26:10|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|0
1649834790000|2022-04-13 07:26:30|4710.34|4710.34|4710.37|4710.37|4710.69|4710.69|4710.02|4710.02|0
1649834800000|2022-04-13 07:26:40|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|0
1649834810000|2022-04-13 07:26:50|4709.49|4709.49|4709.49|4709.49|4709.49|4709.49|4709.49|4709.49|0
1649834820000|2022-04-13 07:27:00|4708.15|4708.15|4707.66|4707.66|4708.68|4708.68|4707.66|4707.66|0
1649834830000|2022-04-13 07:27:10|4707.48|4707.48|4707.48|4707.48|4707.48|4707.48|4707.48|4707.48|0
1649834840000|2022-04-13 07:27:20|4706.81|4706.81|4707.02|4707.02|4707.19|4707.19|4706.58|4706.58|0
1649834850000|2022-04-13 07:27:30|4707.37|4707.37|4706.84|4706.84|4707.37|4707.37|4706.84|4706.84|0
1649834860000|2022-04-13 07:27:40|4706.17|4706.17|4706.67|4706.67|4706.67|4706.67|4705.91|4705.91|0
1649834870000|2022-04-13 07:27:50|4706.75|4706.75|4707.27|4707.27|4707.27|4707.27|4706.75|4706.75|0
1649834880000|2022-04-13 07:28:00|4707.36|4707.36|4708.31|4708.31|4708.31|4708.31|4707.11|4707.11|0
1649834890000|2022-04-13 07:28:10|4708.57|4708.57|4707.9|4707.9|4708.57|4708.57|4707.9|4707.9|0
1649834900000|2022-04-13 07:28:20|4708.08|4708.08|4707.37|4707.37|4708.08|4708.08|4707.37|4707.37|0
1649834910000|2022-04-13 07:28:30|4706.03|4706.03|4706.22|4706.22|4707.37|4707.37|4705.36|4705.36|0
1649834920000|2022-04-13 07:28:40|4706.58|4706.58|4709.56|4709.56|4709.56|4709.56|4706.58|4706.58|0
1649834930000|2022-04-13 07:28:50|4709.29|4709.29|4708.62|4708.62|4709.29|4709.29|4708.62|4708.62|0
1649834940000|2022-04-13 07:29:00|4708.46|4708.46|4708.27|4708.27|4708.46|4708.46|4708.27|4708.27|0
1649834950000|2022-04-13 07:29:10|4707.83|4707.83|4708.09|4708.09|4708.09|4708.09|4707.83|4707.83|0
1649834980000|2022-04-13 07:29:40|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|0
1649834990000|2022-04-13 07:29:50|4707.28|4707.28|4706.57|4706.57|4707.28|4707.28|4706.48|4706.48|0
1649835000000|2022-04-13 07:30:00|4705.46|4705.46|4704.82|4704.82|4705.81|4705.81|4704.73|4704.73|0
1649835010000|2022-04-13 07:30:10|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|0
1649835030000|2022-04-13 07:30:30|4704.31|4704.31|4704.31|4704.31|4704.31|4704.31|4704.31|4704.31|0
1649835040000|2022-04-13 07:30:40|4704.02|4704.02|4704.46|4704.46|4704.46|4704.46|4704.02|4704.02|0
1649835050000|2022-04-13 07:30:50|4704.1|4704.1|4704.07|4704.07|4704.55|4704.55|4704.07|4704.07|0
1649835060000|2022-04-13 07:31:00|4704.16|4704.16|4702.66|4702.66|4704.25|4704.25|4702.66|4702.66|0
1649835070000|2022-04-13 07:31:10|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|0
1649835080000|2022-04-13 07:31:20|4701.83|4701.83|4702.71|4702.71|4702.71|4702.71|4701.21|4701.21|0
1649835090000|2022-04-13 07:31:30|4702.63|4702.63|4702.02|4702.02|4703.21|4703.21|4702.02|4702.02|0
1649835110000|2022-04-13 07:31:50|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|0
1649835120000|2022-04-13 07:32:00|4702.02|4702.02|4704.44|4704.44|4704.44|4704.44|4702.02|4702.02|0
1649835140000|2022-04-13 07:32:20|4703.77|4703.77|4703.85|4703.85|4703.85|4703.85|4703.77|4703.77|0
1649835160000|2022-04-13 07:32:40|4704.03|4704.03|4705.37|4705.37|4705.37|4705.37|4704.03|4704.03|0
1649835170000|2022-04-13 07:32:50|4704.84|4704.84|4706.18|4706.18|4706.18|4706.18|4704.84|4704.84|0
1649835180000|2022-04-13 07:33:00|4706.45|4706.45|4707.32|4707.32|4707.32|4707.32|4706.45|4706.45|0
1649835190000|2022-04-13 07:33:10|4707.99|4707.99|4709.33|4709.33|4709.33|4709.33|4707.99|4707.99|0
1649835200000|2022-04-13 07:33:20|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|0
1649835210000|2022-04-13 07:33:30|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|0
1649835220000|2022-04-13 07:33:40|4708.74|4708.74|4709.01|4709.01|4709.01|4709.01|4708.74|4708.74|0
1649835230000|2022-04-13 07:33:50|4708.74|4708.74|4707.85|4707.85|4708.83|4708.83|4706.82|4706.82|0
1649835240000|2022-04-13 07:34:00|4707.93|4707.93|4708.43|4708.43|4708.6|4708.6|4707.93|4707.93|0
1649835250000|2022-04-13 07:34:10|4708.69|4708.69|4708.69|4708.69|4708.69|4708.69|4708.69|4708.69|0
1649835260000|2022-04-13 07:34:20|4708.96|4708.96|4708.96|4708.96|4709.13|4709.13|4708.96|4708.96|0
1649835280000|2022-04-13 07:34:40|4709.31|4709.31|4711.32|4711.32|4711.32|4711.32|4709.31|4709.31|0
1649835290000|2022-04-13 07:34:50|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|0
1649835300000|2022-04-13 07:35:00|4711.35|4711.35|4710.38|4710.38|4711.35|4711.35|4710.03|4710.03|0
1649835310000|2022-04-13 07:35:10|4711.05|4711.05|4712.8|4712.8|4713.06|4713.06|4711.05|4711.05|0
1649835320000|2022-04-13 07:35:20|4713.03|4713.03|4712.65|4712.65|4713.03|4713.03|4712.56|4712.56|0
1649835330000|2022-04-13 07:35:30|4712.74|4712.74|4712.38|4712.38|4712.74|4712.74|4712.3|4712.3|0
1649835340000|2022-04-13 07:35:40|4712.3|4712.3|4713.23|4713.23|4713.23|4713.23|4712.3|4712.3|0
1649835360000|2022-04-13 07:36:00|4713.14|4713.14|4713.81|4713.81|4713.81|4713.81|4713.14|4713.14|0
1649835370000|2022-04-13 07:36:10|4714.14|4714.14|4715.48|4715.48|4715.48|4715.48|4714.14|4714.14|0
1649835380000|2022-04-13 07:36:20|4714.95|4714.95|4713.7|4713.7|4714.95|4714.95|4713.61|4713.61|0
1649835390000|2022-04-13 07:36:30|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|0
1649835400000|2022-04-13 07:36:40|4714.46|4714.46|4714.38|4714.38|4714.46|4714.46|4714.38|4714.38|0
1649835410000|2022-04-13 07:36:50|4714.29|4714.29|4714.38|4714.38|4714.38|4714.38|4714.11|4714.11|0
1649835420000|2022-04-13 07:37:00|4714.64|4714.64|4713.97|4713.97|4714.64|4714.64|4713.97|4713.97|0
1649835430000|2022-04-13 07:37:10|4713.3|4713.3|4713.79|4713.79|4713.79|4713.79|4713.3|4713.3|0
1649835440000|2022-04-13 07:37:20|4714.32|4714.32|4714.99|4714.99|4714.99|4714.99|4714.32|4714.32|0
1649835450000|2022-04-13 07:37:30|4716.49|4716.49|4715.61|4715.61|4716.49|4716.49|4715.61|4715.61|0
1649835460000|2022-04-13 07:37:40|4716.41|4716.41|4716.7|4716.7|4716.7|4716.7|4716.41|4716.41|0
1649835470000|2022-04-13 07:37:50|4716.61|4716.61|4715.27|4715.27|4716.61|4716.61|4715.27|4715.27|0
1649835480000|2022-04-13 07:38:00|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|0
1649835490000|2022-04-13 07:38:10|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|0
1649835510000|2022-04-13 07:38:30|4714.51|4714.51|4714.71|4714.71|4714.71|4714.71|4714.35|4714.35|0
1649835520000|2022-04-13 07:38:40|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|0
1649835530000|2022-04-13 07:38:50|4713.82|4713.82|4713.82|4713.82|4713.82|4713.82|4713.82|4713.82|0
1649835540000|2022-04-13 07:39:00|4713.91|4713.91|4713.24|4713.24|4714.58|4714.58|4713.24|4713.24|0
1649835550000|2022-04-13 07:39:10|4713.57|4713.57|4713.83|4713.83|4713.83|4713.83|4713.57|4713.57|0
1649835560000|2022-04-13 07:39:20|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|0
1649835580000|2022-04-13 07:39:40|4715.62|4715.62|4716.29|4716.29|4716.29|4716.29|4715.62|4715.62|0
1649835590000|2022-04-13 07:39:50|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|0
1649835600000|2022-04-13 07:40:00|4716.29|4716.29|4716.11|4716.11|4716.29|4716.29|4716.11|4716.11|0
1649835620000|2022-04-13 07:40:20|4715.44|4715.44|4716.11|4716.11|4716.11|4716.11|4715.44|4715.44|0
1649835650000|2022-04-13 07:40:50|4717.08|4717.08|4716.75|4716.75|4717.08|4717.08|4716.75|4716.75|0
1649835660000|2022-04-13 07:41:00|4717.1|4717.1|4717.1|4717.1|4717.1|4717.1|4717.1|4717.1|0
1649835670000|2022-04-13 07:41:10|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|0
1649835690000|2022-04-13 07:41:30|4716.08|4716.08|4716.6|4716.6|4716.6|4716.6|4716.08|4716.08|0
1649835700000|2022-04-13 07:41:40|4715.93|4715.93|4716.27|4716.27|4716.27|4716.27|4715.6|4715.6|0
1649835710000|2022-04-13 07:41:50|4715.6|4715.6|4717.07|4717.07|4717.07|4717.07|4714.89|4714.89|0
1649835720000|2022-04-13 07:42:00|4717.69|4717.69|4716.1|4716.1|4717.69|4717.69|4716.1|4716.1|0
1649835730000|2022-04-13 07:42:10|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|0
1649835740000|2022-04-13 07:42:20|4716.63|4716.63|4718.56|4718.56|4718.56|4718.56|4716.63|4716.63|0
1649835760000|2022-04-13 07:42:40|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|0
1649835770000|2022-04-13 07:42:50|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|0
1649835780000|2022-04-13 07:43:00|4720.92|4720.92|4720.83|4720.83|4721.19|4721.19|4720.83|4720.83|0
1649835810000|2022-04-13 07:43:30|4722.17|4722.17|4722.09|4722.09|4722.17|4722.17|4721.91|4721.91|0
1649835820000|2022-04-13 07:43:40|4722.35|4722.35|4722.97|4722.97|4722.97|4722.97|4722.35|4722.35|0
1649835850000|2022-04-13 07:44:10|4722.79|4722.79|4722.79|4722.79|4722.79|4722.79|4722.79|4722.79|0
1649835860000|2022-04-13 07:44:20|4723.14|4723.14|4721.54|4721.54|4723.14|4723.14|4721.54|4721.54|0
1649835870000|2022-04-13 07:44:30|4721.19|4721.19|4720.92|4720.92|4721.19|4721.19|4720.92|4720.92|0
1649835890000|2022-04-13 07:44:50|4720.66|4720.66|4720.66|4720.66|4720.66|4720.66|4720.66|4720.66|0
1649835900000|2022-04-13 07:45:00|4720.21|4720.21|4720.04|4720.04|4720.39|4720.39|4720.04|4720.04|0
1649835910000|2022-04-13 07:45:10|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|0
1649835930000|2022-04-13 07:45:30|4719.21|4719.21|4725.82|4725.82|4727.16|4727.16|4719.21|4719.21|0
1649835940000|2022-04-13 07:45:40|4725.73|4725.73|4725.64|4725.64|4725.73|4725.73|4725.64|4725.64|0
1649835960000|2022-04-13 07:46:00|4724.97|4724.97|4723.71|4723.71|4724.97|4724.97|4723.71|4723.71|0
1649835970000|2022-04-13 07:46:10|4723.87|4723.87|4723.29|4723.29|4723.96|4723.96|4723.29|4723.29|0
1649835990000|2022-04-13 07:46:30|4723.47|4723.47|4723.29|4723.29|4723.47|4723.47|4723.29|4723.29|0
1649836010000|2022-04-13 07:46:50|4723.12|4723.12|4723.73|4723.73|4723.73|4723.73|4723.12|4723.12|0
1649836020000|2022-04-13 07:47:00|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|0
1649836030000|2022-04-13 07:47:10|4722.62|4722.62|4721.26|4721.26|4722.62|4722.62|4721.26|4721.26|0
1649836040000|2022-04-13 07:47:20|4720.91|4720.91|4721.85|4721.85|4721.85|4721.85|4720.91|4720.91|0
1649836050000|2022-04-13 07:47:30|4721.94|4721.94|4722.14|4722.14|4722.14|4722.14|4721.94|4721.94|0
1649836060000|2022-04-13 07:47:40|4722.26|4722.26|4722.35|4722.35|4722.35|4722.35|4722.26|4722.26|0
1649836070000|2022-04-13 07:47:50|4722.88|4722.88|4722.47|4722.47|4722.88|4722.88|4722.21|4722.21|0
1649836080000|2022-04-13 07:48:00|4722.65|4722.65|4722.74|4722.74|4722.74|4722.74|4722.65|4722.65|0
1649836090000|2022-04-13 07:48:10|4722.56|4722.56|4722.56|4722.56|4722.56|4722.56|4722.56|4722.56|0
1649836100000|2022-04-13 07:48:20|4722.39|4722.39|4721.55|4721.55|4722.39|4722.39|4720.88|4720.88|0
1649836110000|2022-04-13 07:48:30|4721.78|4721.78|4721.69|4721.69|4721.78|4721.78|4721.69|4721.69|0
1649836130000|2022-04-13 07:48:50|4721.6|4721.6|4721.25|4721.25|4721.6|4721.6|4721.25|4721.25|0
1649836140000|2022-04-13 07:49:00|4721.34|4721.34|4721.24|4721.24|4721.34|4721.34|4721.07|4721.07|0
1649836150000|2022-04-13 07:49:10|4719.9|4719.9|4721.75|4721.75|4722.28|4722.28|4719.9|4719.9|0
1649836160000|2022-04-13 07:49:20|4721.87|4721.87|4721.54|4721.54|4721.87|4721.87|4721.54|4721.54|0
1649836190000|2022-04-13 07:49:50|4720.39|4720.39|4720.75|4720.75|4720.75|4720.75|4720.22|4720.22|0
1649836200000|2022-04-13 07:50:00|4720.22|4720.22|4719.86|4719.86|4720.39|4720.39|4719.86|4719.86|0
1649836210000|2022-04-13 07:50:10|4720.36|4720.36|4721.24|4721.24|4721.24|4721.24|4720.36|4720.36|0
1649836220000|2022-04-13 07:50:20|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|0
1649836240000|2022-04-13 07:50:40|4721.33|4721.33|4721.92|4721.92|4721.92|4721.92|4721.33|4721.33|0
1649836250000|2022-04-13 07:50:50|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|0
1649836260000|2022-04-13 07:51:00|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|0
1649836270000|2022-04-13 07:51:10|4724.51|4724.51|4724.24|4724.24|4724.51|4724.51|4724.24|4724.24|0
1649836280000|2022-04-13 07:51:20|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|0
1649836290000|2022-04-13 07:51:30|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|0
1649836300000|2022-04-13 07:51:40|4724.07|4724.07|4722.97|4722.97|4724.07|4724.07|4722.97|4722.97|0
1649836310000|2022-04-13 07:51:50|4723.08|4723.08|4722.11|4722.11|4723.08|4723.08|4722.11|4722.11|0
1649836320000|2022-04-13 07:52:00|4722.55|4722.55|4722.61|4722.61|4722.88|4722.88|4722.55|4722.55|0
1649836330000|2022-04-13 07:52:10|4722.44|4722.44|4722.44|4722.44|4722.44|4722.44|4722.44|4722.44|0
1649836350000|2022-04-13 07:52:30|4722.52|4722.52|4722.79|4722.79|4722.79|4722.79|4722.52|4722.52|0
1649836360000|2022-04-13 07:52:40|4722.35|4722.35|4722.35|4722.35|4722.35|4722.35|4722.35|4722.35|0
1649836370000|2022-04-13 07:52:50|4722.67|4722.67|4722.56|4722.56|4722.77|4722.77|4722.56|4722.56|0
1649836380000|2022-04-13 07:53:00|4722.35|4722.35|4722.67|4722.67|4722.67|4722.67|4722.35|4722.35|0
1649836390000|2022-04-13 07:53:10|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|0
1649836400000|2022-04-13 07:53:20|4719.49|4719.49|4720.16|4720.16|4720.16|4720.16|4719.49|4719.49|0
1649836410000|2022-04-13 07:53:30|4721.5|4721.5|4722.35|4722.35|4722.35|4722.35|4721.5|4721.5|0
1649836420000|2022-04-13 07:53:40|4722.17|4722.17|4722.34|4722.34|4722.34|4722.34|4722.17|4722.17|0
1649836430000|2022-04-13 07:53:50|4722.96|4722.96|4722.96|4722.96|4722.96|4722.96|4722.96|4722.96|0
1649836440000|2022-04-13 07:54:00|4721.62|4721.62|4722.29|4722.29|4722.29|4722.29|4721.62|4721.62|0
1649836470000|2022-04-13 07:54:30|4722.9|4722.9|4722.37|4722.37|4722.9|4722.9|4722.37|4722.37|0
1649836500000|2022-04-13 07:55:00|4722.11|4722.11|4722.02|4722.02|4722.11|4722.11|4722.02|4722.02|0
1649836510000|2022-04-13 07:55:10|4722.11|4722.11|4721.81|4721.81|4722.11|4722.11|4721.81|4721.81|0
1649836520000|2022-04-13 07:55:20|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|0
1649836530000|2022-04-13 07:55:30|4721.85|4721.85|4721.5|4721.5|4721.85|4721.85|4720.83|4720.83|0
1649836540000|2022-04-13 07:55:40|4722.29|4722.29|4722.38|4722.38|4722.38|4722.38|4721.85|4721.85|0
1649836560000|2022-04-13 07:56:00|4722.29|4722.29|4724.39|4724.39|4724.39|4724.39|4722.29|4722.29|0
1649836570000|2022-04-13 07:56:10|4724.74|4724.74|4724.39|4724.39|4724.74|4724.74|4724.39|4724.39|0
1649836580000|2022-04-13 07:56:20|4725.06|4725.06|4724.88|4724.88|4725.06|4725.06|4724.88|4724.88|0
1649836590000|2022-04-13 07:56:30|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|0
1649836600000|2022-04-13 07:56:40|4724.33|4724.33|4724.23|4724.23|4724.33|4724.33|4724.23|4724.23|0
1649836630000|2022-04-13 07:57:10|4723.79|4723.79|4723.52|4723.52|4723.79|4723.79|4723.52|4723.52|0
1649836640000|2022-04-13 07:57:20|4723.37|4723.37|4723.37|4723.37|4723.37|4723.37|4723.37|4723.37|0
1649836660000|2022-04-13 07:57:40|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|0
1649836670000|2022-04-13 07:57:50|4721.24|4721.24|4721.59|4721.59|4721.59|4721.59|4721.24|4721.24|0
1649836680000|2022-04-13 07:58:00|4721.95|4721.95|4721.95|4721.95|4721.95|4721.95|4721.95|4721.95|0
1649836700000|2022-04-13 07:58:20|4721.68|4721.68|4721.01|4721.01|4721.68|4721.68|4721.01|4721.01|0
1649836710000|2022-04-13 07:58:30|4720.34|4720.34|4720.34|4720.34|4720.34|4720.34|4720.34|4720.34|0
1649836720000|2022-04-13 07:58:40|4721.01|4721.01|4722|4722|4722|4722|4721.01|4721.01|0
1649836730000|2022-04-13 07:58:50|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|0
1649836750000|2022-04-13 07:59:10|4722|4722|4722|4722|4722|4722|4722|4722|0
1649836760000|2022-04-13 07:59:20|4722.09|4722.09|4722.71|4722.71|4722.71|4722.71|4722.09|4722.09|0
1649836770000|2022-04-13 07:59:30|4723.03|4723.03|4722.36|4722.36|4723.03|4723.03|4722.36|4722.36|0
1649836780000|2022-04-13 07:59:40|4721.03|4721.03|4720.67|4720.67|4721.03|4721.03|4720.67|4720.67|0
1649836800000|2022-04-13 08:00:00|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|0
1649836820000|2022-04-13 08:00:20|4721.51|4721.51|4721.51|4721.51|4721.51|4721.51|4721.51|4721.51|0
1649836850000|2022-04-13 08:00:50|4721.29|4721.29|4721.74|4721.74|4721.74|4721.74|4721.29|4721.29|0
1649836860000|2022-04-13 08:01:00|4721.91|4721.91|4721.82|4721.82|4721.91|4721.91|4721.82|4721.82|0
1649836870000|2022-04-13 08:01:10|4722.49|4722.49|4721.82|4721.82|4722.49|4722.49|4721.82|4721.82|0
1649836880000|2022-04-13 08:01:20|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|0
1649836900000|2022-04-13 08:01:40|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|0
1649836910000|2022-04-13 08:01:50|4720.92|4720.92|4720.92|4720.92|4720.92|4720.92|4720.92|4720.92|0
1649836920000|2022-04-13 08:02:00|4720.66|4720.66|4720.66|4720.66|4720.66|4720.66|4720.66|4720.66|0
1649836930000|2022-04-13 08:02:10|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|0
1649836940000|2022-04-13 08:02:20|4720.66|4720.66|4720.92|4720.92|4720.92|4720.92|4720.66|4720.66|0
1649836950000|2022-04-13 08:02:30|4721.28|4721.28|4721.28|4721.28|4721.28|4721.28|4721.28|4721.28|0
1649836960000|2022-04-13 08:02:40|4721.72|4721.72|4721.45|4721.45|4721.72|4721.72|4721.45|4721.45|0
1649836970000|2022-04-13 08:02:50|4721.72|4721.72|4721.63|4721.63|4721.72|4721.72|4721.45|4721.45|0
1649836980000|2022-04-13 08:03:00|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|0
1649837010000|2022-04-13 08:03:30|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|0
1649837050000|2022-04-13 08:04:10|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|0
1649837070000|2022-04-13 08:04:30|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|0
1649837080000|2022-04-13 08:04:40|4722.1|4722.1|4722.01|4722.01|4722.1|4722.1|4722.01|4722.01|0
1649837090000|2022-04-13 08:04:50|4721.8|4721.8|4721.91|4721.91|4721.91|4721.91|4721.8|4721.8|0
1649837100000|2022-04-13 08:05:00|4721.24|4721.24|4722.58|4722.58|4722.58|4722.58|4721.24|4721.24|0
1649837110000|2022-04-13 08:05:10|4722.36|4722.36|4722.58|4722.58|4722.58|4722.58|4722.36|4722.36|0
1649837120000|2022-04-13 08:05:20|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|0
1649837130000|2022-04-13 08:05:30|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|0
1649837140000|2022-04-13 08:05:40|4722.3|4722.3|4722.23|4722.23|4722.38|4722.38|4721.94|4721.94|0
1649837160000|2022-04-13 08:06:00|4721.97|4721.97|4722.18|4722.18|4722.18|4722.18|4721.97|4721.97|0
1649837180000|2022-04-13 08:06:20|4722.62|4722.62|4722.8|4722.8|4722.8|4722.8|4722.62|4722.62|0
1649837190000|2022-04-13 08:06:30|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|0
1649837200000|2022-04-13 08:06:40|4723.73|4723.73|4723.33|4723.33|4724|4724|4723.33|4723.33|0
1649837220000|2022-04-13 08:07:00|4723.59|4723.59|4725.27|4725.27|4725.27|4725.27|4723.59|4723.59|0
1649837240000|2022-04-13 08:07:20|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|0
1649837250000|2022-04-13 08:07:30|4724.65|4724.65|4724.21|4724.21|4724.65|4724.65|4724.21|4724.21|0
1649837260000|2022-04-13 08:07:40|4724.88|4724.88|4724.88|4724.88|4724.88|4724.88|4724.88|4724.88|0
1649837270000|2022-04-13 08:07:50|4725.73|4725.73|4726.08|4726.08|4726.08|4726.08|4725.73|4725.73|0
1649837280000|2022-04-13 08:08:00|4724.74|4724.74|4724.3|4724.3|4724.74|4724.74|4724.3|4724.3|0
1649837290000|2022-04-13 08:08:10|4724.12|4724.12|4724.79|4724.79|4724.79|4724.79|4724.12|4724.12|0
1649837300000|2022-04-13 08:08:20|4724.44|4724.44|4727.21|4727.21|4727.39|4727.39|4724.44|4724.44|0
1649837310000|2022-04-13 08:08:30|4728.55|4728.55|4728.46|4728.46|4731|4731|4728.46|4728.46|0
1649837320000|2022-04-13 08:08:40|4728.2|4728.2|4728.46|4728.46|4728.81|4728.81|4728.2|4728.2|0
1649837330000|2022-04-13 08:08:50|4728.81|4728.81|4727.83|4727.83|4728.81|4728.81|4727.83|4727.83|0
1649837340000|2022-04-13 08:09:00|4727.3|4727.3|4727.91|4727.91|4727.91|4727.91|4727.3|4727.3|0
1649837350000|2022-04-13 08:09:10|4728.18|4728.18|4728.09|4728.09|4728.18|4728.18|4728.09|4728.09|0
1649837360000|2022-04-13 08:09:20|4728.76|4728.76|4728.76|4728.76|4728.76|4728.76|4728.76|4728.76|0
1649837400000|2022-04-13 08:10:00|4728.06|4728.06|4728.39|4728.39|4728.74|4728.74|4728.06|4728.06|0
1649837410000|2022-04-13 08:10:10|4728.04|4728.04|4727.95|4727.95|4728.04|4728.04|4727.95|4727.95|0
1649837420000|2022-04-13 08:10:20|4728.12|4728.12|4727.42|4727.42|4728.12|4728.12|4727.42|4727.42|0
1649837430000|2022-04-13 08:10:30|4727.09|4727.09|4727.37|4727.37|4727.37|4727.37|4726.03|4726.03|0
1649837440000|2022-04-13 08:10:40|4728.34|4728.34|4728.69|4728.69|4728.69|4728.69|4728.34|4728.34|0
1649837450000|2022-04-13 08:10:50|4728.78|4728.78|4729.05|4729.05|4729.05|4729.05|4728.78|4728.78|0
1649837460000|2022-04-13 08:11:00|4729.22|4729.22|4730.89|4730.89|4730.89|4730.89|4729.22|4729.22|0
1649837480000|2022-04-13 08:11:20|4730.8|4730.8|4731.42|4731.42|4731.42|4731.42|4730.8|4730.8|0
1649837510000|2022-04-13 08:11:50|4730.63|4730.63|4730.63|4730.63|4730.63|4730.63|4730.63|4730.63|0
1649837520000|2022-04-13 08:12:00|4730.54|4730.54|4731.07|4731.07|4731.07|4731.07|4730.54|4730.54|0
1649837550000|2022-04-13 08:12:30|4731.51|4731.51|4731.51|4731.51|4731.51|4731.51|4731.51|4731.51|0
1649837580000|2022-04-13 08:13:00|4731.63|4731.63|4732.33|4732.33|4732.33|4732.33|4731.63|4731.63|0
1649837600000|2022-04-13 08:13:20|4731.81|4731.81|4731.81|4731.81|4731.81|4731.81|4731.81|4731.81|0
1649837610000|2022-04-13 08:13:30|4732.25|4732.25|4731.69|4731.69|4732.25|4732.25|4731.69|4731.69|0
1649837630000|2022-04-13 08:13:50|4731.59|4731.59|4731.67|4731.67|4731.67|4731.67|4731.59|4731.59|0
1649837650000|2022-04-13 08:14:10|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|0
1649837660000|2022-04-13 08:14:20|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|0
1649837670000|2022-04-13 08:14:30|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|0
1649837690000|2022-04-13 08:14:50|4728.92|4728.92|4730.34|4730.34|4730.34|4730.34|4728.92|4728.92|0
1649837700000|2022-04-13 08:15:00|4730.44|4730.44|4730.44|4730.44|4730.44|4730.44|4730.44|4730.44|0
1649837710000|2022-04-13 08:15:10|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|0
1649837720000|2022-04-13 08:15:20|4729.98|4729.98|4729.63|4729.63|4729.98|4729.98|4729.63|4729.63|0
1649837740000|2022-04-13 08:15:40|4729.47|4729.47|4730.14|4730.14|4730.14|4730.14|4729.47|4729.47|0
1649837750000|2022-04-13 08:15:50|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|0
1649837780000|2022-04-13 08:16:20|4729.61|4729.61|4729.61|4729.61|4729.61|4729.61|4729.61|4729.61|0
1649837790000|2022-04-13 08:16:30|4729.43|4729.43|4729.43|4729.43|4729.52|4729.52|4729.43|4729.43|0
1649837800000|2022-04-13 08:16:40|4729.78|4729.78|4729.78|4729.78|4729.78|4729.78|4729.78|4729.78|0
1649837810000|2022-04-13 08:16:50|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|0
1649837820000|2022-04-13 08:17:00|4729.61|4729.61|4729.61|4729.61|4729.61|4729.61|4729.61|4729.61|0
1649837840000|2022-04-13 08:17:20|4729.78|4729.78|4729.78|4729.78|4729.78|4729.78|4729.78|4729.78|0
1649837850000|2022-04-13 08:17:30|4730.45|4730.45|4731.12|4731.12|4731.12|4731.12|4730.45|4730.45|0
1649837870000|2022-04-13 08:17:50|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|0
1649837880000|2022-04-13 08:18:00|4728.76|4728.76|4728.67|4728.67|4728.76|4728.76|4728.67|4728.67|0
1649837890000|2022-04-13 08:18:10|4728.94|4728.94|4729.2|4729.2|4729.29|4729.29|4728.94|4728.94|0
1649837910000|2022-04-13 08:18:30|4729.29|4729.29|4729.02|4729.02|4729.29|4729.29|4729.02|4729.02|0
1649837930000|2022-04-13 08:18:50|4729.2|4729.2|4729.2|4729.2|4729.2|4729.2|4729.2|4729.2|0
1649837960000|2022-04-13 08:19:20|4727.88|4727.88|4727.79|4727.79|4727.88|4727.88|4727.79|4727.79|0
1649837990000|2022-04-13 08:19:50|4728.14|4728.14|4727.35|4727.35|4728.14|4728.14|4727.35|4727.35|0
1649838000000|2022-04-13 08:20:00|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|0
1649838040000|2022-04-13 08:20:40|4728.85|4728.85|4727.61|4727.61|4729.55|4729.55|4727.61|4727.61|0
1649838050000|2022-04-13 08:20:50|4727.7|4727.7|4727.21|4727.21|4727.88|4727.88|4727.21|4727.21|0
1649838060000|2022-04-13 08:21:00|4727.38|4727.38|4728.06|4728.06|4728.06|4728.06|4727.38|4727.38|0
1649838070000|2022-04-13 08:21:10|4728.15|4728.15|4728.68|4728.68|4728.94|4728.94|4728.15|4728.15|0
1649838080000|2022-04-13 08:21:20|4728.84|4728.84|4728.84|4728.84|4728.84|4728.84|4728.84|4728.84|0
1649838090000|2022-04-13 08:21:30|4728.67|4728.67|4728.58|4728.58|4728.93|4728.93|4728.58|4728.58|0
1649838110000|2022-04-13 08:21:50|4728.75|4728.75|4729.04|4729.04|4729.42|4729.42|4728.75|4728.75|0
1649838120000|2022-04-13 08:22:00|4728.37|4728.37|4728.5|4728.5|4728.5|4728.5|4728.25|4728.25|0
1649838130000|2022-04-13 08:22:10|4728.15|4728.15|4728.77|4728.77|4728.77|4728.77|4728.15|4728.15|0
1649838140000|2022-04-13 08:22:20|4728.95|4728.95|4727.89|4727.89|4729.21|4729.21|4727.62|4727.62|0
1649838150000|2022-04-13 08:22:30|4727.62|4727.62|4724.12|4724.12|4727.62|4727.62|4724.12|4724.12|0
1649838160000|2022-04-13 08:22:40|4724.01|4724.01|4722.19|4722.19|4724.01|4724.01|4722.19|4722.19|0
1649838170000|2022-04-13 08:22:50|4721.52|4721.52|4722.22|4722.22|4722.22|4722.22|4721.52|4721.52|0
1649838180000|2022-04-13 08:23:00|4722.4|4722.4|4721.43|4721.43|4722.4|4722.4|4721.34|4721.34|0
1649838190000|2022-04-13 08:23:10|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|0
1649838200000|2022-04-13 08:23:20|4721.08|4721.08|4720.12|4720.12|4721.17|4721.17|4720.12|4720.12|0
1649838210000|2022-04-13 08:23:30|4720.56|4720.56|4720.56|4720.56|4720.56|4720.56|4720.56|4720.56|0
1649838220000|2022-04-13 08:23:40|4720.91|4720.91|4721.09|4721.09|4721.09|4721.09|4720.91|4720.91|0
1649838230000|2022-04-13 08:23:50|4721|4721|4720.9|4720.9|4721.25|4721.25|4720.9|4720.9|0
1649838240000|2022-04-13 08:24:00|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|0
1649838250000|2022-04-13 08:24:10|4721.34|4721.34|4721.66|4721.66|4722.01|4722.01|4721.34|4721.34|0
1649838260000|2022-04-13 08:24:20|4721.57|4721.57|4721.57|4721.57|4721.57|4721.57|4721.57|4721.57|0
1649838270000|2022-04-13 08:24:30|4721.66|4721.66|4721.39|4721.39|4721.66|4721.66|4721.39|4721.39|0
1649838280000|2022-04-13 08:24:40|4721.29|4721.29|4721.29|4721.29|4721.29|4721.29|4721.29|4721.29|0
1649838290000|2022-04-13 08:24:50|4721.55|4721.55|4721.2|4721.2|4721.55|4721.55|4721.2|4721.2|0
1649838300000|2022-04-13 08:25:00|4721.02|4721.02|4720.93|4720.93|4721.02|4721.02|4720.93|4720.93|0
1649838310000|2022-04-13 08:25:10|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|0
1649838320000|2022-04-13 08:25:20|4719.87|4719.87|4719.87|4719.87|4719.87|4719.87|4719.87|4719.87|0
1649838330000|2022-04-13 08:25:30|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|0
1649838350000|2022-04-13 08:25:50|4719.61|4719.61|4719.46|4719.46|4719.61|4719.61|4719.46|4719.46|0
1649838360000|2022-04-13 08:26:00|4719.99|4719.99|4720.08|4720.08|4720.08|4720.08|4719.99|4719.99|0
1649838370000|2022-04-13 08:26:10|4719.64|4719.64|4719.48|4719.48|4719.75|4719.75|4719.48|4719.48|0
1649838380000|2022-04-13 08:26:20|4721.49|4721.49|4721.53|4721.53|4721.53|4721.53|4720.82|4720.82|0
1649838390000|2022-04-13 08:26:30|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|0
1649838400000|2022-04-13 08:26:40|4722.87|4722.87|4724.38|4724.38|4724.38|4724.38|4722.87|4722.87|0
1649838410000|2022-04-13 08:26:50|4723.71|4723.71|4722.37|4722.37|4723.71|4723.71|4722.37|4722.37|0
1649838420000|2022-04-13 08:27:00|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|0
1649838430000|2022-04-13 08:27:10|4723.16|4723.16|4723.24|4723.24|4723.24|4723.24|4723.16|4723.16|0
1649838440000|2022-04-13 08:27:20|4723.91|4723.91|4723.91|4723.91|4723.91|4723.91|4723.91|4723.91|0
1649838480000|2022-04-13 08:28:00|4724|4724|4723.91|4723.91|4724|4724|4723.91|4723.91|0
1649838490000|2022-04-13 08:28:10|4724.09|4724.09|4723.76|4723.76|4724.09|4724.09|4723.76|4723.76|0
1649838500000|2022-04-13 08:28:20|4724.03|4724.03|4724.35|4724.35|4725.02|4725.02|4724.03|4724.03|0
1649838510000|2022-04-13 08:28:30|4724.53|4724.53|4723.16|4723.16|4724.53|4724.53|4723.16|4723.16|0
1649838540000|2022-04-13 08:29:00|4723.24|4723.24|4723.07|4723.07|4723.24|4723.24|4723.07|4723.07|0
1649838550000|2022-04-13 08:29:10|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|0
1649838560000|2022-04-13 08:29:20|4723.07|4723.07|4722.71|4722.71|4723.07|4723.07|4722.71|4722.71|0
1649838570000|2022-04-13 08:29:30|4721.37|4721.37|4721.14|4721.14|4721.37|4721.37|4721.14|4721.14|0
1649838580000|2022-04-13 08:29:40|4721.02|4721.02|4720.35|4720.35|4721.02|4721.02|4720.35|4720.35|0
1649838600000|2022-04-13 08:30:00|4719.29|4719.29|4719.32|4719.32|4719.44|4719.44|4719.2|4719.2|0
1649838610000|2022-04-13 08:30:10|4718.99|4718.99|4721.67|4721.67|4721.67|4721.67|4718.99|4718.99|0
1649838620000|2022-04-13 08:30:20|4721.85|4721.85|4721.14|4721.14|4721.85|4721.85|4721.14|4721.14|0
1649838630000|2022-04-13 08:30:30|4721.67|4721.67|4721.67|4721.67|4721.67|4721.67|4721.67|4721.67|0
1649838640000|2022-04-13 08:30:40|4721.76|4721.76|4721.64|4721.64|4721.76|4721.76|4721.64|4721.64|0
1649838650000|2022-04-13 08:30:50|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|0
1649838660000|2022-04-13 08:31:00|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|0
1649838670000|2022-04-13 08:31:10|4722.44|4722.44|4722.52|4722.52|4722.52|4722.52|4722.44|4722.44|0
1649838680000|2022-04-13 08:31:20|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|0
1649838690000|2022-04-13 08:31:30|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|0
1649838700000|2022-04-13 08:31:40|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|0
1649838710000|2022-04-13 08:31:50|4722.11|4722.11|4721.93|4721.93|4722.11|4722.11|4721.93|4721.93|0
1649838720000|2022-04-13 08:32:00|4721.84|4721.84|4722.64|4722.64|4722.64|4722.64|4721.84|4721.84|0
1649838730000|2022-04-13 08:32:10|4722.72|4722.72|4723.08|4723.08|4723.08|4723.08|4722.72|4722.72|0
1649838760000|2022-04-13 08:32:40|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|4723.08|4723.08|0
1649838770000|2022-04-13 08:32:50|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|0
1649838780000|2022-04-13 08:33:00|4722.7|4722.7|4721.36|4721.36|4722.7|4722.7|4721.36|4721.36|0
1649838790000|2022-04-13 08:33:10|4722.03|4722.03|4722.2|4722.2|4722.2|4722.2|4722.03|4722.03|0
1649838800000|2022-04-13 08:33:20|4722.03|4722.03|4721.94|4721.94|4722.29|4722.29|4721.94|4721.94|0
1649838810000|2022-04-13 08:33:30|4721.67|4721.67|4721.5|4721.5|4721.67|4721.67|4721.5|4721.5|0
1649838820000|2022-04-13 08:33:40|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|0
1649838850000|2022-04-13 08:34:10|4721.62|4721.62|4721.53|4721.53|4721.62|4721.62|4721.53|4721.53|0
1649838860000|2022-04-13 08:34:20|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|0
1649838890000|2022-04-13 08:34:50|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|0
1649838900000|2022-04-13 08:35:00|4720.74|4720.74|4720.53|4720.53|4720.74|4720.74|4720.39|4720.39|0
1649838910000|2022-04-13 08:35:10|4720.43|4720.43|4720.43|4720.43|4720.43|4720.43|4720.43|4720.43|0
1649838920000|2022-04-13 08:35:20|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|0
1649838930000|2022-04-13 08:35:30|4721.91|4721.91|4723.25|4723.25|4723.25|4723.25|4721.91|4721.91|0
1649838940000|2022-04-13 08:35:40|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|0
1649838950000|2022-04-13 08:35:50|4722.49|4722.49|4722.14|4722.14|4722.49|4722.49|4722.14|4722.14|0
1649838960000|2022-04-13 08:36:00|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|0
1649838970000|2022-04-13 08:36:10|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|0
1649838980000|2022-04-13 08:36:20|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|0
1649838990000|2022-04-13 08:36:30|4722.63|4722.63|4722.63|4722.63|4722.63|4722.63|4722.63|4722.63|0
1649839010000|2022-04-13 08:36:50|4722.72|4722.72|4723.08|4723.08|4723.08|4723.08|4722.72|4722.72|0
1649839020000|2022-04-13 08:37:00|4722.72|4722.72|4722.99|4722.99|4722.99|4722.99|4722.72|4722.72|0
1649839030000|2022-04-13 08:37:10|4722.32|4722.32|4722.32|4722.32|4722.32|4722.32|4722.32|4722.32|0
1649839040000|2022-04-13 08:37:20|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|0
1649839050000|2022-04-13 08:37:30|4721.93|4721.93|4721.93|4721.93|4721.93|4721.93|4721.93|4721.93|0
1649839060000|2022-04-13 08:37:40|4722.99|4722.99|4722.02|4722.02|4722.99|4722.99|4722.02|4722.02|0
1649839080000|2022-04-13 08:38:00|4721.67|4721.67|4721.14|4721.14|4721.67|4721.67|4721.14|4721.14|0
1649839090000|2022-04-13 08:38:10|4721.32|4721.32|4721.32|4721.32|4721.32|4721.32|4721.32|4721.32|0
1649839100000|2022-04-13 08:38:20|4718.64|4718.64|4718.73|4718.73|4718.73|4718.73|4718.64|4718.64|0
1649839120000|2022-04-13 08:38:40|4718.28|4718.28|4718.55|4718.55|4718.55|4718.55|4718.28|4718.28|0
1649839130000|2022-04-13 08:38:50|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|0
1649839150000|2022-04-13 08:39:10|4718.67|4718.67|4718.67|4718.67|4718.67|4718.67|4718.67|4718.67|0
1649839170000|2022-04-13 08:39:30|4718.4|4718.4|4718.4|4718.4|4718.4|4718.4|4718.4|4718.4|0
1649839180000|2022-04-13 08:39:40|4718.31|4718.31|4720.99|4720.99|4720.99|4720.99|4717.64|4717.64|0
1649839200000|2022-04-13 08:40:00|4721.26|4721.26|4721.26|4721.26|4721.43|4721.43|4721.26|4721.26|0
1649839210000|2022-04-13 08:40:10|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|0
1649839220000|2022-04-13 08:40:20|4720.93|4720.93|4721.02|4721.02|4721.02|4721.02|4720.93|4720.93|0
1649839230000|2022-04-13 08:40:30|4721.19|4721.19|4720.84|4720.84|4721.28|4721.28|4720.84|4720.84|0
1649839250000|2022-04-13 08:40:50|4720.72|4720.72|4720.6|4720.6|4720.72|4720.72|4720.6|4720.6|0
1649839260000|2022-04-13 08:41:00|4720.5|4720.5|4720.75|4720.75|4720.75|4720.75|4720.5|4720.5|0
1649839270000|2022-04-13 08:41:10|4721.28|4721.28|4721.1|4721.1|4721.28|4721.28|4721.1|4721.1|0
1649839290000|2022-04-13 08:41:30|4721.77|4721.77|4722.3|4722.3|4722.3|4722.3|4721.77|4721.77|0
1649839300000|2022-04-13 08:41:40|4721.63|4721.63|4722.39|4722.39|4722.39|4722.39|4721.63|4721.63|0
1649839310000|2022-04-13 08:41:50|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|0
1649839330000|2022-04-13 08:42:10|4722.04|4722.04|4722.21|4722.21|4722.21|4722.21|4722.04|4722.04|0
1649839350000|2022-04-13 08:42:30|4722.39|4722.39|4722.1|4722.1|4722.39|4722.39|4722.1|4722.1|0
1649839360000|2022-04-13 08:42:40|4721.98|4721.98|4721.83|4721.83|4721.98|4721.98|4721.83|4721.83|0
1649839380000|2022-04-13 08:43:00|4721.74|4721.74|4718.39|4718.39|4721.74|4721.74|4718.39|4718.39|0
1649839390000|2022-04-13 08:43:10|4718.04|4718.04|4718.39|4718.39|4718.39|4718.39|4718.04|4718.04|0
1649839400000|2022-04-13 08:43:20|4718.22|4718.22|4719.15|4719.15|4719.15|4719.15|4717.81|4717.81|0
1649839410000|2022-04-13 08:43:30|4719.5|4719.5|4718.83|4718.83|4719.5|4719.5|4718.83|4718.83|0
1649839420000|2022-04-13 08:43:40|4719|4719|4718.73|4718.73|4719|4719|4718.73|4718.73|0
1649839430000|2022-04-13 08:43:50|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|0
1649839440000|2022-04-13 08:44:00|4717.94|4717.94|4717.94|4717.94|4717.94|4717.94|4717.94|4717.94|0
1649839450000|2022-04-13 08:44:10|4718.09|4718.09|4718.09|4718.09|4718.09|4718.09|4718.09|4718.09|0
1649839470000|2022-04-13 08:44:30|4718|4718|4718|4718|4718|4718|4718|4718|0
1649839490000|2022-04-13 08:44:50|4717.82|4717.82|4717.82|4717.82|4717.82|4717.82|4717.82|4717.82|0
1649839500000|2022-04-13 08:45:00|4718|4718|4718|4718|4718|4718|4718|4718|0
1649839510000|2022-04-13 08:45:10|4718.53|4718.53|4718.09|4718.09|4718.63|4718.63|4718.09|4718.09|0
1649839520000|2022-04-13 08:45:20|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|0
1649839530000|2022-04-13 08:45:30|4718.06|4718.06|4717.88|4717.88|4718.06|4718.06|4717.79|4717.79|0
1649839550000|2022-04-13 08:45:50|4718.55|4718.55|4718.55|4718.55|4718.55|4718.55|4718.55|4718.55|0
1649839590000|2022-04-13 08:46:30|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|0
1649839600000|2022-04-13 08:46:40|4719.34|4719.34|4719.34|4719.34|4719.34|4719.34|4719.34|4719.34|0
1649839640000|2022-04-13 08:47:20|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|0
1649839650000|2022-04-13 08:47:30|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|0
1649839660000|2022-04-13 08:47:40|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|0
1649839690000|2022-04-13 08:48:10|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|0
1649839700000|2022-04-13 08:48:20|4719.31|4719.31|4719.31|4719.31|4719.31|4719.31|4719.31|4719.31|0
1649839710000|2022-04-13 08:48:30|4718.87|4718.87|4719.31|4719.31|4719.31|4719.31|4718.87|4718.87|0
1649839740000|2022-04-13 08:49:00|4718.87|4718.87|4718.96|4718.96|4718.96|4718.96|4718.87|4718.87|0
1649839750000|2022-04-13 08:49:10|4719.14|4719.14|4718.78|4718.78|4719.14|4719.14|4718.78|4718.78|0
1649839760000|2022-04-13 08:49:20|4718.7|4718.7|4717.86|4717.86|4718.7|4718.7|4717.36|4717.36|0
1649839770000|2022-04-13 08:49:30|4717.95|4717.95|4718.62|4718.62|4718.62|4718.62|4717.95|4717.95|0
1649839780000|2022-04-13 08:49:40|4719.29|4719.29|4719.29|4719.29|4719.29|4719.29|4719.29|4719.29|0
1649839810000|2022-04-13 08:50:10|4719.11|4719.11|4719|4719|4719.11|4719.11|4719|4719|0
1649839840000|2022-04-13 08:50:40|4718.73|4718.73|4718.73|4718.73|4718.73|4718.73|4718.73|4718.73|0
1649839850000|2022-04-13 08:50:50|4718.62|4718.62|4718.98|4718.98|4718.98|4718.98|4718.62|4718.62|0
1649839870000|2022-04-13 08:51:10|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|0
1649839890000|2022-04-13 08:51:30|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|0
1649839900000|2022-04-13 08:51:40|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|0
1649839910000|2022-04-13 08:51:50|4719.42|4719.42|4719.23|4719.23|4719.42|4719.42|4719.23|4719.23|0
1649839920000|2022-04-13 08:52:00|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|0
1649839930000|2022-04-13 08:52:10|4719.84|4719.84|4719.17|4719.17|4719.84|4719.84|4719.17|4719.17|0
1649839950000|2022-04-13 08:52:30|4718.73|4718.73|4718.63|4718.63|4718.73|4718.73|4718.63|4718.63|0
1649839960000|2022-04-13 08:52:40|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|0
1649839970000|2022-04-13 08:52:50|4719|4719|4719|4719|4719|4719|4719|4719|0
1649839980000|2022-04-13 08:53:00|4719.16|4719.16|4719.16|4719.16|4719.16|4719.16|4719.16|4719.16|0
1649839990000|2022-04-13 08:53:10|4719.34|4719.34|4719.34|4719.34|4719.34|4719.34|4719.34|4719.34|0
1649840030000|2022-04-13 08:53:50|4719.16|4719.16|4718.93|4718.93|4719.16|4719.16|4718.9|4718.9|0
1649840040000|2022-04-13 08:54:00|4719.02|4719.02|4718.84|4718.84|4719.02|4719.02|4718.66|4718.66|0
1649840080000|2022-04-13 08:54:40|4718.49|4718.49|4718.75|4718.75|4718.75|4718.75|4718.49|4718.49|0
1649840090000|2022-04-13 08:54:50|4718.84|4718.84|4719.02|4719.02|4719.02|4719.02|4718.84|4718.84|0
1649840100000|2022-04-13 08:55:00|4718.93|4718.93|4718.93|4718.93|4718.93|4718.93|4718.93|4718.93|0
1649840110000|2022-04-13 08:55:10|4719.02|4719.02|4719.02|4719.02|4719.02|4719.02|4719.02|4719.02|0
1649840120000|2022-04-13 08:55:20|4719.19|4719.19|4719.19|4719.19|4719.19|4719.19|4719.19|4719.19|0
1649840130000|2022-04-13 08:55:30|4718.75|4718.75|4718.75|4718.75|4718.75|4718.75|4718.75|4718.75|0
1649840190000|2022-04-13 08:56:30|4719.02|4719.02|4718.66|4718.66|4719.02|4719.02|4718.66|4718.66|0
1649840210000|2022-04-13 08:56:50|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|0
1649840230000|2022-04-13 08:57:10|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|0
1649840240000|2022-04-13 08:57:20|4718.49|4718.49|4718.4|4718.4|4718.49|4718.49|4718.4|4718.4|0
1649840270000|2022-04-13 08:57:50|4718.22|4718.22|4718.31|4718.31|4718.31|4718.31|4718.22|4718.22|0
1649840280000|2022-04-13 08:58:00|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|0
1649840290000|2022-04-13 08:58:10|4718.31|4718.31|4717.43|4717.43|4718.31|4718.31|4717.43|4717.43|0
1649840310000|2022-04-13 08:58:30|4717.31|4717.31|4717.04|4717.04|4717.31|4717.31|4717.04|4717.04|0
1649840320000|2022-04-13 08:58:40|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|0
1649840340000|2022-04-13 08:59:00|4717.36|4717.36|4717.6|4717.6|4717.6|4717.6|4717.36|4717.36|0
1649840350000|2022-04-13 08:59:10|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|0
1649840360000|2022-04-13 08:59:20|4717.86|4717.86|4717.86|4717.86|4717.86|4717.86|4717.86|4717.86|0
1649840370000|2022-04-13 08:59:30|4718.53|4718.53|4718.43|4718.43|4718.53|4718.53|4718.43|4718.43|0
1649840400000|2022-04-13 09:00:00|4718.25|4718.25|4718.51|4718.51|4718.51|4718.51|4718.25|4718.25|0
1649840450000|2022-04-13 09:00:50|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|0
1649840460000|2022-04-13 09:01:00|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|0
1649840470000|2022-04-13 09:01:10|4719.07|4719.07|4719.07|4719.07|4719.07|4719.07|4719.07|4719.07|0
1649840480000|2022-04-13 09:01:20|4718.81|4718.81|4717.96|4717.96|4718.81|4718.81|4717.96|4717.96|0
1649840500000|2022-04-13 09:01:40|4717.86|4717.86|4717.86|4717.86|4717.86|4717.86|4717.86|4717.86|0
1649840510000|2022-04-13 09:01:50|4717.96|4717.96|4717.52|4717.52|4717.96|4717.96|4717.52|4717.52|0
1649840520000|2022-04-13 09:02:00|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|0
1649840540000|2022-04-13 09:02:20|4716.5|4716.5|4716.5|4716.5|4716.5|4716.5|4716.5|4716.5|0
1649840550000|2022-04-13 09:02:30|4716.41|4716.41|4715.97|4715.97|4716.41|4716.41|4715.97|4715.97|0
1649840560000|2022-04-13 09:02:40|4716.07|4716.07|4714.89|4714.89|4716.07|4716.07|4714.89|4714.89|0
1649840570000|2022-04-13 09:02:50|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|0
1649840590000|2022-04-13 09:03:10|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|0
1649840610000|2022-04-13 09:03:30|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|0
1649840620000|2022-04-13 09:03:40|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|0
1649840650000|2022-04-13 09:04:10|4714.6|4714.6|4714.78|4714.78|4714.78|4714.78|4714.6|4714.6|0
1649840660000|2022-04-13 09:04:20|4714.42|4714.42|4714.51|4714.51|4714.6|4714.6|4714.42|4714.42|0
1649840670000|2022-04-13 09:04:30|4714.81|4714.81|4714.02|4714.02|4714.81|4714.81|4714.02|4714.02|0
1649840690000|2022-04-13 09:04:50|4713.84|4713.84|4713.76|4713.76|4713.84|4713.84|4713.76|4713.76|0
1649840700000|2022-04-13 09:05:00|4713.49|4713.49|4714.55|4714.55|4715.07|4715.07|4713.49|4713.49|0
1649840710000|2022-04-13 09:05:10|4714.37|4714.37|4714.73|4714.73|4714.73|4714.73|4714.37|4714.37|0
1649840720000|2022-04-13 09:05:20|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|0
1649840730000|2022-04-13 09:05:30|4714.43|4714.43|4714.43|4714.43|4714.43|4714.43|4714.43|4714.43|0
1649840750000|2022-04-13 09:05:50|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1649840760000|2022-04-13 09:06:00|4716.53|4716.53|4715.19|4715.19|4716.53|4716.53|4715.19|4715.19|0
1649840770000|2022-04-13 09:06:10|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|0
1649840780000|2022-04-13 09:06:20|4715.46|4715.46|4715.34|4715.34|4715.46|4715.46|4715.34|4715.34|0
1649840790000|2022-04-13 09:06:30|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|0
1649840800000|2022-04-13 09:06:40|4714.98|4714.98|4714.81|4714.81|4714.98|4714.98|4714.81|4714.81|0
1649840810000|2022-04-13 09:06:50|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|0
1649840830000|2022-04-13 09:07:10|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|0
1649840860000|2022-04-13 09:07:40|4714.81|4714.81|4715.07|4715.07|4715.25|4715.25|4714.81|4714.81|0
1649840870000|2022-04-13 09:07:50|4714.81|4714.81|4713.26|4713.26|4714.81|4714.81|4713.08|4713.08|0
1649840880000|2022-04-13 09:08:00|4713.52|4713.52|4714.14|4714.14|4714.14|4714.14|4713.52|4713.52|0
1649840890000|2022-04-13 09:08:10|4714.23|4714.23|4713.96|4713.96|4714.23|4714.23|4713.96|4713.96|0
1649840930000|2022-04-13 09:08:50|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|0
1649840940000|2022-04-13 09:09:00|4714.14|4714.14|4714.08|4714.08|4714.31|4714.31|4714.08|4714.08|0
1649840970000|2022-04-13 09:09:30|4714.34|4714.34|4714.92|4714.92|4715.01|4715.01|4714.34|4714.34|0
1649840990000|2022-04-13 09:09:50|4715.19|4715.19|4715.19|4715.19|4715.19|4715.19|4715.19|4715.19|0
1649841000000|2022-04-13 09:10:00|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|0
1649841010000|2022-04-13 09:10:10|4715.54|4715.54|4715.54|4715.54|4715.54|4715.54|4715.54|4715.54|0
1649841020000|2022-04-13 09:10:20|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|0
1649841030000|2022-04-13 09:10:30|4715.98|4715.98|4715.72|4715.72|4715.98|4715.98|4715.72|4715.72|0
1649841040000|2022-04-13 09:10:40|4715.96|4715.96|4715.96|4715.96|4715.96|4715.96|4715.96|4715.96|0
1649841060000|2022-04-13 09:11:00|4715.25|4715.25|4715.16|4715.16|4715.25|4715.25|4715.07|4715.07|0
1649841070000|2022-04-13 09:11:10|4715.25|4715.25|4715.07|4715.07|4715.25|4715.25|4715.07|4715.07|0
1649841090000|2022-04-13 09:11:30|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|0
1649841110000|2022-04-13 09:11:50|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|0
1649841120000|2022-04-13 09:12:00|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|0
1649841160000|2022-04-13 09:12:40|4715.07|4715.07|4714.9|4714.9|4715.07|4715.07|4714.9|4714.9|0
1649841180000|2022-04-13 09:13:00|4714.98|4714.98|4714.95|4714.95|4714.98|4714.98|4714.87|4714.87|0
1649841190000|2022-04-13 09:13:10|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|0
1649841200000|2022-04-13 09:13:20|4716.19|4716.19|4716.37|4716.37|4716.37|4716.37|4716.19|4716.19|0
1649841210000|2022-04-13 09:13:30|4715.7|4715.7|4716.05|4716.05|4716.05|4716.05|4715.7|4715.7|0
1649841220000|2022-04-13 09:13:40|4715.79|4715.79|4715.79|4715.79|4715.79|4715.79|4715.79|4715.79|0
1649841270000|2022-04-13 09:14:30|4714.45|4714.45|4710.92|4710.92|4714.45|4714.45|4710.92|4710.92|0
1649841280000|2022-04-13 09:14:40|4709.58|4709.58|4709.07|4709.07|4709.58|4709.58|4708.91|4708.91|0
1649841290000|2022-04-13 09:14:50|4709.74|4709.74|4709.74|4709.74|4709.74|4709.74|4709.74|4709.74|0
1649841300000|2022-04-13 09:15:00|4710.41|4710.41|4710.2|4710.2|4710.41|4710.41|4710.2|4710.2|0
1649841310000|2022-04-13 09:15:10|4710.32|4710.32|4709.7|4709.7|4710.85|4710.85|4709.7|4709.7|0
1649841320000|2022-04-13 09:15:20|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|0
1649841350000|2022-04-13 09:15:50|4709.79|4709.79|4709.79|4709.79|4709.79|4709.79|4709.79|4709.79|0
1649841400000|2022-04-13 09:16:40|4709.44|4709.44|4709.54|4709.54|4709.54|4709.54|4709.44|4709.44|0
1649841410000|2022-04-13 09:16:50|4709.99|4709.99|4710.07|4710.07|4710.07|4710.07|4709.99|4709.99|0
1649841420000|2022-04-13 09:17:00|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|0
1649841430000|2022-04-13 09:17:10|4709.99|4709.99|4709.99|4709.99|4709.99|4709.99|4709.99|4709.99|0
1649841450000|2022-04-13 09:17:30|4710.34|4710.34|4710.25|4710.25|4710.34|4710.34|4710.25|4710.25|0
1649841460000|2022-04-13 09:17:40|4710.16|4710.16|4710.83|4710.83|4711.5|4711.5|4710.16|4710.16|0
1649841470000|2022-04-13 09:17:50|4711.01|4711.01|4711.45|4711.45|4711.45|4711.45|4711.01|4711.01|0
1649841480000|2022-04-13 09:18:00|4711.54|4711.54|4711.19|4711.19|4711.54|4711.54|4711.19|4711.19|0
1649841550000|2022-04-13 09:19:10|4711.86|4711.86|4711.24|4711.24|4711.86|4711.86|4711.24|4711.24|0
1649841580000|2022-04-13 09:19:40|4711.33|4711.33|4711.33|4711.33|4711.33|4711.33|4711.33|4711.33|0
1649841590000|2022-04-13 09:19:50|4711.06|4711.06|4711.73|4711.73|4711.73|4711.73|4711.06|4711.06|0
1649841600000|2022-04-13 09:20:00|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|0
1649841620000|2022-04-13 09:20:20|4711.02|4711.02|4711.02|4711.02|4711.02|4711.02|4711.02|4711.02|0
1649841630000|2022-04-13 09:20:30|4711.69|4711.69|4711.84|4711.84|4711.84|4711.84|4711.69|4711.69|0
1649841640000|2022-04-13 09:20:40|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|0
1649841660000|2022-04-13 09:21:00|4712.02|4712.02|4712.55|4712.55|4712.55|4712.55|4712.02|4712.02|0
1649841680000|2022-04-13 09:21:20|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|0
1649841690000|2022-04-13 09:21:30|4712.9|4712.9|4712.9|4712.9|4712.9|4712.9|4712.9|4712.9|0
1649841710000|2022-04-13 09:21:50|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|0
1649841720000|2022-04-13 09:22:00|4712.22|4712.22|4712.06|4712.06|4712.22|4712.22|4712.06|4712.06|0
1649841740000|2022-04-13 09:22:20|4712.41|4712.41|4712.08|4712.08|4712.41|4712.41|4712.08|4712.08|0
1649841770000|2022-04-13 09:22:50|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|0
1649841780000|2022-04-13 09:23:00|4713.58|4713.58|4712.83|4712.83|4713.58|4713.58|4712.83|4712.83|0
1649841810000|2022-04-13 09:23:30|4712.71|4712.71|4713.18|4713.18|4713.18|4713.18|4712.71|4712.71|0
1649841830000|2022-04-13 09:23:50|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|0
1649841880000|2022-04-13 09:24:40|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|0
1649841910000|2022-04-13 09:25:10|4713.94|4713.94|4713.94|4713.94|4713.94|4713.94|4713.94|4713.94|0
1649841930000|2022-04-13 09:25:30|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|0
1649841940000|2022-04-13 09:25:40|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|0
1649841950000|2022-04-13 09:25:50|4714.03|4714.03|4713.85|4713.85|4714.03|4714.03|4713.85|4713.85|0
1649841960000|2022-04-13 09:26:00|4713.59|4713.59|4713.5|4713.5|4713.59|4713.59|4713.5|4713.5|0
1649841980000|2022-04-13 09:26:20|4714.17|4714.17|4714.84|4714.84|4714.84|4714.84|4714.17|4714.17|0
1649841990000|2022-04-13 09:26:30|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|0
1649842030000|2022-04-13 09:27:10|4715.23|4715.23|4715.9|4715.9|4715.9|4715.9|4715.23|4715.23|0
1649842060000|2022-04-13 09:27:40|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|0
1649842090000|2022-04-13 09:28:10|4715.99|4715.99|4716.06|4716.06|4716.16|4716.16|4715.99|4715.99|0
1649842110000|2022-04-13 09:28:30|4716.27|4716.27|4715.95|4715.95|4716.27|4716.27|4715.95|4715.95|0
1649842120000|2022-04-13 09:28:40|4715.78|4715.78|4715.78|4715.78|4715.78|4715.78|4715.78|4715.78|0
1649842130000|2022-04-13 09:28:50|4715.11|4715.11|4715.12|4715.12|4715.12|4715.12|4715|4715|0
1649842150000|2022-04-13 09:29:10|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|0
1649842160000|2022-04-13 09:29:20|4714.68|4714.68|4714.68|4714.68|4714.68|4714.68|4714.68|4714.68|0
1649842170000|2022-04-13 09:29:30|4714.89|4714.89|4714.77|4714.77|4715.21|4715.21|4714.77|4714.77|0
1649842180000|2022-04-13 09:29:40|4714.68|4714.68|4713.92|4713.92|4714.68|4714.68|4713.92|4713.92|0
1649842190000|2022-04-13 09:29:50|4713.74|4713.74|4714.1|4714.1|4714.1|4714.1|4713.74|4713.74|0
1649842200000|2022-04-13 09:30:00|4714.27|4714.27|4714.17|4714.17|4714.27|4714.27|4714.17|4714.17|0
1649842210000|2022-04-13 09:30:10|4714.25|4714.25|4715.19|4715.19|4715.19|4715.19|4714.25|4714.25|0
1649842220000|2022-04-13 09:30:20|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|4715.28|0
1649842230000|2022-04-13 09:30:30|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|0
1649842240000|2022-04-13 09:30:40|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|0
1649842250000|2022-04-13 09:30:50|4714.25|4714.25|4714.25|4714.25|4714.25|4714.25|4714.25|4714.25|0
1649842260000|2022-04-13 09:31:00|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|0
1649842270000|2022-04-13 09:31:10|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|0
1649842280000|2022-04-13 09:31:20|4715.31|4715.31|4715.49|4715.49|4715.49|4715.49|4715.31|4715.31|0
1649842290000|2022-04-13 09:31:30|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|0
1649842310000|2022-04-13 09:31:50|4714.82|4714.82|4715.17|4715.17|4715.17|4715.17|4714.82|4714.82|0
1649842320000|2022-04-13 09:32:00|4715.84|4715.84|4715.52|4715.52|4715.84|4715.84|4715.52|4715.52|0
1649842350000|2022-04-13 09:32:30|4715.7|4715.7|4716.37|4716.37|4716.37|4716.37|4715.7|4715.7|0
1649842360000|2022-04-13 09:32:40|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|0
1649842390000|2022-04-13 09:33:10|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|0
1649842440000|2022-04-13 09:34:00|4716.02|4716.02|4715.93|4715.93|4716.02|4716.02|4715.75|4715.75|0
1649842450000|2022-04-13 09:34:10|4716.19|4716.19|4716.46|4716.46|4716.46|4716.46|4716.19|4716.19|0
1649842460000|2022-04-13 09:34:20|4716.37|4716.37|4716.64|4716.64|4716.64|4716.64|4716.37|4716.37|0
1649842470000|2022-04-13 09:34:30|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|0
1649842480000|2022-04-13 09:34:40|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|0
1649842490000|2022-04-13 09:34:50|4716.74|4716.74|4716.74|4716.74|4716.74|4716.74|4716.74|4716.74|0
1649842500000|2022-04-13 09:35:00|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|0
1649842510000|2022-04-13 09:35:10|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|0
1649842550000|2022-04-13 09:35:50|4714.8|4714.8|4716.04|4716.04|4716.04|4716.04|4714.7|4714.7|0
1649842570000|2022-04-13 09:36:10|4716.21|4716.21|4716.48|4716.48|4716.48|4716.48|4716.21|4716.21|0
1649842580000|2022-04-13 09:36:20|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|0
1649842590000|2022-04-13 09:36:30|4717.82|4717.82|4718.49|4718.49|4718.49|4718.49|4717.82|4717.82|0
1649842600000|2022-04-13 09:36:40|4717.82|4717.82|4720.18|4720.18|4722.19|4722.19|4717.82|4717.82|0
1649842610000|2022-04-13 09:36:50|4719.51|4719.51|4718.84|4718.84|4719.51|4719.51|4718.84|4718.84|0
1649842620000|2022-04-13 09:37:00|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|0
1649842630000|2022-04-13 09:37:10|4718.84|4718.84|4720.53|4720.53|4720.53|4720.53|4718.84|4718.84|0
1649842640000|2022-04-13 09:37:20|4720.98|4720.98|4720.89|4720.89|4720.98|4720.98|4720.89|4720.89|0
1649842650000|2022-04-13 09:37:30|4720.62|4720.62|4720.62|4720.62|4720.62|4720.62|4720.62|4720.62|0
1649842660000|2022-04-13 09:37:40|4721.96|4721.96|4721.96|4721.96|4721.96|4721.96|4721.96|4721.96|0
1649842670000|2022-04-13 09:37:50|4722.63|4722.63|4722.99|4722.99|4722.99|4722.99|4722.63|4722.63|0
1649842680000|2022-04-13 09:38:00|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|0
1649842710000|2022-04-13 09:38:30|4722.99|4722.99|4721.43|4721.43|4722.99|4722.99|4721.43|4721.43|0
1649842730000|2022-04-13 09:38:50|4721.34|4721.34|4720.88|4720.88|4721.34|4721.34|4720.88|4720.88|0
1649842750000|2022-04-13 09:39:10|4720.59|4720.59|4719.14|4719.14|4720.59|4720.59|4717.93|4717.93|0
1649842760000|2022-04-13 09:39:20|4719.05|4719.05|4720.05|4720.05|4720.05|4720.05|4718.89|4718.89|0
1649842770000|2022-04-13 09:39:30|4720.16|4720.16|4720.28|4720.28|4720.95|4720.95|4720.16|4720.16|0
1649842780000|2022-04-13 09:39:40|4720.95|4720.95|4722.46|4722.46|4722.46|4722.46|4720.95|4720.95|0
1649842790000|2022-04-13 09:39:50|4722.81|4722.81|4723.57|4723.57|4723.57|4723.57|4722.81|4722.81|0
1649842800000|2022-04-13 09:40:00|4723.72|4723.72|4721.41|4721.41|4723.72|4723.72|4721.41|4721.41|0
1649842810000|2022-04-13 09:40:10|4720.97|4720.97|4721.06|4721.06|4721.06|4721.06|4720.97|4720.97|0
1649842820000|2022-04-13 09:40:20|4721.22|4721.22|4721.49|4721.49|4721.49|4721.49|4721.14|4721.14|0
1649842860000|2022-04-13 09:41:00|4722.46|4722.46|4722.8|4722.8|4722.8|4722.8|4722.35|4722.35|0
1649842880000|2022-04-13 09:41:20|4722.13|4722.13|4721.51|4721.51|4722.13|4722.13|4721.51|4721.51|0
1649842890000|2022-04-13 09:41:30|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|0
1649842900000|2022-04-13 09:41:40|4721.95|4721.95|4721.28|4721.28|4721.95|4721.95|4721.28|4721.28|0
1649842930000|2022-04-13 09:42:10|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|0
1649842940000|2022-04-13 09:42:20|4721.1|4721.1|4721.63|4721.63|4721.63|4721.63|4721.1|4721.1|0
1649842950000|2022-04-13 09:42:30|4721.72|4721.72|4721.37|4721.37|4721.72|4721.72|4721.37|4721.37|0
1649842960000|2022-04-13 09:42:40|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|0
1649842980000|2022-04-13 09:43:00|4721.72|4721.72|4721.37|4721.37|4721.72|4721.72|4721.37|4721.37|0
1649843010000|2022-04-13 09:43:30|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|0
1649843020000|2022-04-13 09:43:40|4722.07|4722.07|4720.03|4720.03|4722.07|4722.07|4720.03|4720.03|0
1649843030000|2022-04-13 09:43:50|4719.88|4719.88|4720.18|4720.18|4720.18|4720.18|4719.88|4719.88|0
1649843040000|2022-04-13 09:44:00|4720.53|4720.53|4720.53|4720.53|4720.53|4720.53|4720.53|4720.53|0
1649843050000|2022-04-13 09:44:10|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|0
1649843060000|2022-04-13 09:44:20|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|0
1649843070000|2022-04-13 09:44:30|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|0
1649843080000|2022-04-13 09:44:40|4718.71|4718.71|4718.36|4718.36|4718.8|4718.8|4718.36|4718.36|0
1649843090000|2022-04-13 09:44:50|4718.95|4718.95|4719.22|4719.22|4719.48|4719.48|4718.95|4718.95|0
1649843100000|2022-04-13 09:45:00|4719.48|4719.48|4718.92|4718.92|4719.48|4719.48|4718.92|4718.92|0
1649843120000|2022-04-13 09:45:20|4718.74|4718.74|4718.64|4718.64|4718.74|4718.74|4718.64|4718.64|0
1649843130000|2022-04-13 09:45:30|4719.98|4719.98|4720.07|4720.07|4720.07|4720.07|4719.98|4719.98|0
1649843150000|2022-04-13 09:45:50|4719.4|4719.4|4718.61|4718.61|4719.4|4719.4|4718.61|4718.61|0
1649843160000|2022-04-13 09:46:00|4718.7|4718.7|4719.72|4719.72|4719.72|4719.72|4718.7|4718.7|0
1649843170000|2022-04-13 09:46:10|4719.81|4719.81|4719.82|4719.82|4719.82|4719.82|4719.66|4719.66|0
1649843190000|2022-04-13 09:46:30|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|0
1649843200000|2022-04-13 09:46:40|4720.41|4720.41|4719.74|4719.74|4720.41|4720.41|4719.74|4719.74|0
1649843220000|2022-04-13 09:47:00|4719.56|4719.56|4719.21|4719.21|4719.56|4719.56|4719.21|4719.21|0
1649843230000|2022-04-13 09:47:10|4719.38|4719.38|4719.38|4719.38|4719.38|4719.38|4719.38|4719.38|0
1649843240000|2022-04-13 09:47:20|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|0
1649843280000|2022-04-13 09:48:00|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|0
1649843310000|2022-04-13 09:48:30|4719.1|4719.1|4719.89|4719.89|4719.89|4719.89|4719.1|4719.1|0
1649843320000|2022-04-13 09:48:40|4720.01|4720.01|4719.34|4719.34|4720.01|4720.01|4719.34|4719.34|0
1649843330000|2022-04-13 09:48:50|4720.05|4720.05|4719.38|4719.38|4720.05|4720.05|4719.38|4719.38|0
1649843340000|2022-04-13 09:49:00|4719.26|4719.26|4719.08|4719.08|4719.35|4719.35|4719.08|4719.08|0
1649843350000|2022-04-13 09:49:10|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|0
1649843360000|2022-04-13 09:49:20|4718.32|4718.32|4718.32|4718.32|4718.32|4718.32|4718.32|4718.32|0
1649843370000|2022-04-13 09:49:30|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|0
1649843400000|2022-04-13 09:50:00|4719.31|4719.31|4719.22|4719.22|4719.66|4719.66|4719.22|4719.22|0
1649843410000|2022-04-13 09:50:10|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|0
1649843420000|2022-04-13 09:50:20|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|0
1649843430000|2022-04-13 09:50:30|4717.95|4717.95|4718.17|4718.17|4718.17|4718.17|4717.95|4717.95|0
1649843460000|2022-04-13 09:51:00|4718.08|4718.08|4718.08|4718.08|4718.08|4718.08|4718.08|4718.08|0
1649843470000|2022-04-13 09:51:10|4717.99|4717.99|4717.46|4717.46|4717.99|4717.99|4717.46|4717.46|0
1649843480000|2022-04-13 09:51:20|4718.13|4718.13|4718.13|4718.13|4718.13|4718.13|4718.13|4718.13|0
1649843500000|2022-04-13 09:51:40|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|0
1649843510000|2022-04-13 09:51:50|4718.04|4718.04|4718.31|4718.31|4718.31|4718.31|4718.04|4718.04|0
1649843520000|2022-04-13 09:52:00|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|0
1649843530000|2022-04-13 09:52:10|4718.13|4718.13|4718.98|4718.98|4719.15|4719.15|4718.13|4718.13|0
1649843550000|2022-04-13 09:52:30|4719.65|4719.65|4719.14|4719.14|4719.65|4719.65|4719.14|4719.14|0
1649843560000|2022-04-13 09:52:40|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|0
1649843570000|2022-04-13 09:52:50|4719.76|4719.76|4719.76|4719.76|4719.76|4719.76|4719.76|4719.76|0
1649843580000|2022-04-13 09:53:00|4719.32|4719.32|4719.32|4719.32|4719.32|4719.32|4719.32|4719.32|0
1649843600000|2022-04-13 09:53:20|4719.23|4719.23|4720.09|4720.09|4720.11|4720.11|4719.23|4719.23|0
1649843610000|2022-04-13 09:53:30|4720.88|4720.88|4720.26|4720.26|4721.32|4721.32|4720.26|4720.26|0
1649843620000|2022-04-13 09:53:40|4720.44|4720.44|4720.44|4720.44|4720.44|4720.44|4720.44|4720.44|0
1649843650000|2022-04-13 09:54:10|4720.09|4720.09|4719.65|4719.65|4720.09|4720.09|4719.38|4719.38|0
1649843670000|2022-04-13 09:54:30|4718.31|4718.31|4718.57|4718.57|4718.57|4718.57|4718.31|4718.31|0
1649843690000|2022-04-13 09:54:50|4718.48|4718.48|4719.1|4719.1|4719.1|4719.1|4718.48|4718.48|0
1649843740000|2022-04-13 09:55:40|4718.48|4718.48|4718.39|4718.39|4718.48|4718.48|4718.39|4718.39|0
1649843750000|2022-04-13 09:55:50|4718.29|4718.29|4717.62|4717.62|4718.29|4718.29|4717.62|4717.62|0
1649843760000|2022-04-13 09:56:00|4717.2|4717.2|4717.37|4717.37|4717.45|4717.45|4717.2|4717.2|0
1649843770000|2022-04-13 09:56:10|4717.45|4717.45|4717.37|4717.37|4717.45|4717.45|4717.37|4717.37|0
1649843800000|2022-04-13 09:56:40|4716.78|4716.78|4716.67|4716.67|4716.78|4716.78|4716.67|4716.67|0
1649843810000|2022-04-13 09:56:50|4718.01|4718.01|4716.05|4716.05|4718.01|4718.01|4716|4716|0
1649843820000|2022-04-13 09:57:00|4716.32|4716.32|4716.32|4716.32|4716.32|4716.32|4716.32|4716.32|0
1649843830000|2022-04-13 09:57:10|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|4716.99|4716.99|0
1649843840000|2022-04-13 09:57:20|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|0
1649843860000|2022-04-13 09:57:40|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|0
1649843870000|2022-04-13 09:57:50|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|0
1649843890000|2022-04-13 09:58:10|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|0
1649843910000|2022-04-13 09:58:30|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|0
1649843920000|2022-04-13 09:58:40|4718.68|4718.68|4718.68|4718.68|4718.68|4718.68|4718.68|4718.68|0
1649843930000|2022-04-13 09:58:50|4720.02|4720.02|4718.68|4718.68|4720.02|4720.02|4718.68|4718.68|0
1649843940000|2022-04-13 09:59:00|4718.86|4718.86|4718.86|4718.86|4718.86|4718.86|4718.86|4718.86|0
1649843950000|2022-04-13 09:59:10|4717.52|4717.52|4717.52|4717.52|4717.52|4717.52|4717.43|4717.43|0
1649843960000|2022-04-13 09:59:20|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|0
1649843990000|2022-04-13 09:59:50|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|0
1649844010000|2022-04-13 10:00:10|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|0
1649844020000|2022-04-13 10:00:20|4717.19|4717.19|4717.19|4717.19|4717.19|4717.19|4717.19|4717.19|0
1649844030000|2022-04-13 10:00:30|4716.52|4716.52|4715.85|4715.85|4716.52|4716.52|4715.85|4715.85|0
1649844050000|2022-04-13 10:00:50|4715.59|4715.59|4715.68|4715.68|4716.26|4716.26|4715.59|4715.59|0
1649844060000|2022-04-13 10:01:00|4713.67|4713.67|4714.25|4714.25|4714.25|4714.25|4713.58|4713.58|0
1649844070000|2022-04-13 10:01:10|4714.07|4714.07|4714.41|4714.41|4714.41|4714.41|4714.07|4714.07|0
1649844090000|2022-04-13 10:01:30|4714.27|4714.27|4714.18|4714.18|4714.27|4714.27|4714.18|4714.18|0
1649844110000|2022-04-13 10:01:50|4714.44|4714.44|4714.18|4714.18|4714.44|4714.44|4714.18|4714.18|0
1649844120000|2022-04-13 10:02:00|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|0
1649844140000|2022-04-13 10:02:20|4714.04|4714.04|4714.04|4714.04|4714.04|4714.04|4714.04|4714.04|0
1649844160000|2022-04-13 10:02:40|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|0
1649844170000|2022-04-13 10:02:50|4715.46|4715.46|4714.13|4714.13|4715.46|4715.46|4714.13|4714.13|0
1649844180000|2022-04-13 10:03:00|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|0
1649844190000|2022-04-13 10:03:10|4714.21|4714.21|4714.3|4714.3|4714.3|4714.3|4714.04|4714.04|0
1649844200000|2022-04-13 10:03:20|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|0
1649844230000|2022-04-13 10:03:50|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|0
1649844250000|2022-04-13 10:04:10|4714.48|4714.48|4714.48|4714.48|4714.48|4714.48|4714.48|4714.48|0
1649844270000|2022-04-13 10:04:30|4714.06|4714.06|4714.23|4714.23|4714.23|4714.23|4714.06|4714.06|0
1649844290000|2022-04-13 10:04:50|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|0
1649844320000|2022-04-13 10:05:20|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|0
1649844330000|2022-04-13 10:05:30|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|0
1649844340000|2022-04-13 10:05:40|4713.96|4713.96|4713.87|4713.87|4713.96|4713.96|4713.87|4713.87|0
1649844350000|2022-04-13 10:05:50|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|0
1649844370000|2022-04-13 10:06:10|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|0
1649844390000|2022-04-13 10:06:30|4715.57|4715.57|4715.57|4715.57|4715.57|4715.57|4715.57|4715.57|0
1649844410000|2022-04-13 10:06:50|4715.3|4715.3|4715.3|4715.3|4715.3|4715.3|4715.3|4715.3|0
1649844440000|2022-04-13 10:07:20|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|0
1649844450000|2022-04-13 10:07:30|4713.96|4713.96|4713.29|4713.29|4713.96|4713.96|4713.29|4713.29|0
1649844460000|2022-04-13 10:07:40|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|0
1649844480000|2022-04-13 10:08:00|4714.63|4714.63|4715.3|4715.3|4715.3|4715.3|4714.63|4714.63|0
1649844490000|2022-04-13 10:08:10|4715.21|4715.21|4715.04|4715.04|4715.21|4715.21|4715.04|4715.04|0
1649844530000|2022-04-13 10:08:50|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|0
1649844540000|2022-04-13 10:09:00|4714.51|4714.51|4714.95|4714.95|4714.95|4714.95|4714.51|4714.51|0
1649844560000|2022-04-13 10:09:20|4714.77|4714.77|4714.51|4714.51|4714.77|4714.77|4714.51|4714.51|0
1649844570000|2022-04-13 10:09:30|4714.68|4714.68|4714.01|4714.01|4714.68|4714.68|4714.01|4714.01|0
1649844580000|2022-04-13 10:09:40|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|0
1649844590000|2022-04-13 10:09:50|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|0
1649844630000|2022-04-13 10:10:30|4714.01|4714.01|4714.01|4714.01|4714.01|4714.01|4714.01|4714.01|0
1649844640000|2022-04-13 10:10:40|4714.18|4714.18|4714.18|4714.18|4714.18|4714.18|4714.18|4714.18|0
1649844660000|2022-04-13 10:11:00|4713.94|4713.94|4713.5|4713.5|4713.94|4713.94|4713.5|4713.5|0
1649844670000|2022-04-13 10:11:10|4713.41|4713.41|4713.41|4713.41|4713.41|4713.41|4713.41|4713.41|0
1649844700000|2022-04-13 10:11:40|4713.59|4713.59|4713.59|4713.59|4713.68|4713.68|4713.59|4713.59|0
1649844710000|2022-04-13 10:11:50|4713.94|4713.94|4713.82|4713.82|4713.94|4713.94|4713.82|4713.82|0
1649844720000|2022-04-13 10:12:00|4713.65|4713.65|4713.91|4713.91|4713.91|4713.91|4713.65|4713.65|0
1649844740000|2022-04-13 10:12:20|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|0
1649844750000|2022-04-13 10:12:30|4713.38|4713.38|4713.29|4713.29|4713.38|4713.38|4713.29|4713.29|0
1649844780000|2022-04-13 10:13:00|4713.2|4713.2|4713.2|4713.2|4713.2|4713.2|4713.2|4713.2|0
1649844800000|2022-04-13 10:13:20|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|0
1649844910000|2022-04-13 10:15:10|4712.85|4712.85|4712.85|4712.85|4712.85|4712.85|4712.85|4712.85|0
1649844920000|2022-04-13 10:15:20|4713.29|4713.29|4714.09|4714.09|4714.18|4714.18|4713.29|4713.29|0
1649844950000|2022-04-13 10:15:50|4714.44|4714.44|4714.53|4714.53|4714.53|4714.53|4714.44|4714.44|0
1649844960000|2022-04-13 10:16:00|4714|4714|4714|4714|4714|4714|4714|4714|0
1649844980000|2022-04-13 10:16:20|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|0
1649844990000|2022-04-13 10:16:30|4713.73|4713.73|4713.73|4713.73|4713.73|4713.73|4713.73|4713.73|0
1649845010000|2022-04-13 10:16:50|4713.65|4713.65|4714|4714|4714|4714|4713.65|4713.65|0
1649845020000|2022-04-13 10:17:00|4714.32|4714.32|4714.39|4714.39|4714.39|4714.39|4714.1|4714.1|0
1649845030000|2022-04-13 10:17:10|4714.21|4714.21|4717.65|4717.65|4717.65|4717.65|4713.63|4713.63|0
1649845040000|2022-04-13 10:17:20|4717.53|4717.53|4717.09|4717.09|4717.53|4717.53|4717.09|4717.09|0
1649845050000|2022-04-13 10:17:30|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|0
1649845060000|2022-04-13 10:17:40|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|0
1649845090000|2022-04-13 10:18:10|4713.83|4713.83|4713.71|4713.71|4713.83|4713.83|4713.71|4713.71|0
1649845100000|2022-04-13 10:18:20|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|0
1649845110000|2022-04-13 10:18:30|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|0
1649845120000|2022-04-13 10:18:40|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|0
1649845140000|2022-04-13 10:19:00|4713.16|4713.16|4712.8|4712.8|4713.16|4713.16|4712.8|4712.8|0
1649845170000|2022-04-13 10:19:30|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|0
1649845180000|2022-04-13 10:19:40|4713.65|4713.65|4712.98|4712.98|4713.65|4713.65|4712.98|4712.98|0
1649845200000|2022-04-13 10:20:00|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|0
1649845220000|2022-04-13 10:20:20|4714|4714|4714.18|4714.18|4714.18|4714.18|4714|4714|0
1649845240000|2022-04-13 10:20:40|4714.34|4714.34|4714.34|4714.34|4714.34|4714.34|4714.34|4714.34|0
1649845250000|2022-04-13 10:20:50|4714.01|4714.01|4713.75|4713.75|4714.01|4714.01|4713.75|4713.75|0
1649845270000|2022-04-13 10:21:10|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|0
1649845280000|2022-04-13 10:21:20|4714.6|4714.6|4714.68|4714.68|4714.68|4714.68|4714.6|4714.6|0
1649845320000|2022-04-13 10:22:00|4714.6|4714.6|4715.76|4715.76|4715.76|4715.76|4714.42|4714.42|0
1649845360000|2022-04-13 10:22:40|4714.42|4714.42|4714.07|4714.07|4714.42|4714.42|4714.07|4714.07|0
1649845370000|2022-04-13 10:22:50|4714.24|4714.24|4714.07|4714.07|4714.24|4714.24|4714.07|4714.07|0
1649845380000|2022-04-13 10:23:00|4714.15|4714.15|4714.32|4714.32|4714.32|4714.32|4714.15|4714.15|0
1649845400000|2022-04-13 10:23:20|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|0
1649845430000|2022-04-13 10:23:50|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|0
1649845440000|2022-04-13 10:24:00|4714.5|4714.5|4714.41|4714.41|4714.5|4714.5|4714.41|4714.41|0
1649845450000|2022-04-13 10:24:10|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|0
1649845460000|2022-04-13 10:24:20|4714.47|4714.47|4714.64|4714.64|4714.64|4714.64|4714.47|4714.47|0
1649845470000|2022-04-13 10:24:30|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|0
1649845480000|2022-04-13 10:24:40|4714.4|4714.4|4714.4|4714.4|4714.4|4714.4|4714.4|4714.4|0
1649845500000|2022-04-13 10:25:00|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|0
1649845510000|2022-04-13 10:25:10|4715.91|4715.91|4715.91|4715.91|4715.91|4715.91|4715.91|4715.91|0
1649845520000|2022-04-13 10:25:20|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|0
1649845550000|2022-04-13 10:25:50|4716|4716|4717.34|4717.34|4717.34|4717.34|4716|4716|0
1649845560000|2022-04-13 10:26:00|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|0
1649845580000|2022-04-13 10:26:20|4718.19|4718.19|4716.26|4716.26|4718.45|4718.45|4716.26|4716.26|0
1649845620000|2022-04-13 10:27:00|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|0
1649845640000|2022-04-13 10:27:20|4716.41|4716.41|4716.77|4716.77|4716.77|4716.77|4716.41|4716.41|0
1649845660000|2022-04-13 10:27:40|4717.03|4717.03|4717.39|4717.39|4717.39|4717.39|4717.03|4717.03|0
1649845680000|2022-04-13 10:28:00|4717.47|4717.47|4717.36|4717.36|4717.47|4717.47|4717.36|4717.36|0
1649845710000|2022-04-13 10:28:30|4717.65|4717.65|4717.62|4717.62|4717.65|4717.65|4717.48|4717.48|0
1649845740000|2022-04-13 10:29:00|4717.45|4717.45|4717.36|4717.36|4717.45|4717.45|4717.36|4717.36|0
1649845770000|2022-04-13 10:29:30|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|0
1649845780000|2022-04-13 10:29:40|4717.18|4717.18|4717.18|4717.18|4717.18|4717.18|4717.18|4717.18|0
1649845790000|2022-04-13 10:29:50|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|0
1649845810000|2022-04-13 10:30:10|4716.77|4716.77|4716.77|4716.77|4716.77|4716.77|4716.77|4716.77|0
1649845830000|2022-04-13 10:30:30|4717.13|4717.13|4717.13|4717.13|4717.13|4717.13|4717.13|4717.13|0
1649845850000|2022-04-13 10:30:50|4718.46|4718.46|4717.79|4717.79|4718.46|4718.46|4717.79|4717.79|0
1649845860000|2022-04-13 10:31:00|4717.13|4717.13|4716.63|4716.63|4717.3|4717.3|4716.63|4716.63|0
1649845890000|2022-04-13 10:31:30|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|0
1649845960000|2022-04-13 10:32:40|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|0
1649845980000|2022-04-13 10:33:00|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|0
1649846020000|2022-04-13 10:33:40|4717.15|4717.15|4717.06|4717.06|4717.24|4717.24|4717.06|4717.06|0
1649846060000|2022-04-13 10:34:20|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|0
1649846070000|2022-04-13 10:34:30|4716.71|4716.71|4716.71|4716.71|4716.71|4716.71|4716.71|4716.71|0
1649846100000|2022-04-13 10:35:00|4716.62|4716.62|4716.71|4716.71|4716.71|4716.71|4716.62|4716.62|0
1649846130000|2022-04-13 10:35:30|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|0
1649846140000|2022-04-13 10:35:40|4716.27|4716.27|4713.59|4713.59|4716.27|4716.27|4713.59|4713.59|0
1649846170000|2022-04-13 10:36:10|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|0
1649846190000|2022-04-13 10:36:30|4715.1|4715.1|4715.7|4715.7|4715.86|4715.86|4715.1|4715.1|0
1649846200000|2022-04-13 10:36:40|4715.79|4715.79|4716.3|4716.3|4716.3|4716.3|4715.79|4715.79|0
1649846210000|2022-04-13 10:36:50|4716.48|4716.48|4716.74|4716.74|4716.74|4716.74|4716.48|4716.48|0
1649846240000|2022-04-13 10:37:20|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|0
1649846280000|2022-04-13 10:38:00|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|0
1649846340000|2022-04-13 10:39:00|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|0
1649846350000|2022-04-13 10:39:10|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|0
1649846360000|2022-04-13 10:39:20|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|0
1649846380000|2022-04-13 10:39:40|4716.39|4716.39|4717.5|4717.5|4717.5|4717.5|4716.39|4716.39|0
1649846390000|2022-04-13 10:39:50|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|0
1649846410000|2022-04-13 10:40:10|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|0
1649846430000|2022-04-13 10:40:30|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|0
1649846450000|2022-04-13 10:40:50|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|0
1649846460000|2022-04-13 10:41:00|4717|4717|4717|4717|4717|4717|4717|4717|0
1649846480000|2022-04-13 10:41:20|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|0
1649846510000|2022-04-13 10:41:50|4718.25|4718.25|4717.98|4717.98|4718.25|4718.25|4717.98|4717.98|0
1649846530000|2022-04-13 10:42:10|4718.57|4718.57|4718.83|4718.83|4719.15|4719.15|4718.48|4718.48|0
1649846600000|2022-04-13 10:43:20|4719.18|4719.18|4719.71|4719.71|4719.71|4719.71|4719.18|4719.18|0
1649846630000|2022-04-13 10:43:50|4719.8|4719.8|4719.8|4719.8|4719.8|4719.8|4719.8|4719.8|0
1649846640000|2022-04-13 10:44:00|4720.15|4720.15|4720.15|4720.15|4720.15|4720.15|4720.15|4720.15|0
1649846670000|2022-04-13 10:44:30|4720.51|4720.51|4720.6|4720.6|4720.6|4720.6|4720.51|4720.51|0
1649846680000|2022-04-13 10:44:40|4721.27|4721.27|4721.27|4721.27|4721.27|4721.27|4721.27|4721.27|0
1649846730000|2022-04-13 10:45:30|4721.43|4721.43|4721.08|4721.08|4721.43|4721.43|4721.08|4721.08|0
1649846740000|2022-04-13 10:45:40|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|0
1649846760000|2022-04-13 10:46:00|4722.5|4722.5|4722.24|4722.24|4722.5|4722.5|4722.24|4722.24|0
1649846770000|2022-04-13 10:46:10|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|0
1649846780000|2022-04-13 10:46:20|4720.55|4720.55|4721.22|4721.22|4721.22|4721.22|4720.55|4720.55|0
1649846810000|2022-04-13 10:46:50|4721.39|4721.39|4721.48|4721.48|4721.48|4721.48|4721.39|4721.39|0
1649846820000|2022-04-13 10:47:00|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|0
1649846830000|2022-04-13 10:47:10|4722.33|4722.33|4722.68|4722.68|4722.68|4722.68|4722.33|4722.33|0
1649846850000|2022-04-13 10:47:30|4722.59|4722.59|4722.59|4722.59|4722.59|4722.59|4722.59|4722.59|0
1649846880000|2022-04-13 10:48:00|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|0
1649846890000|2022-04-13 10:48:10|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|0
1649846910000|2022-04-13 10:48:30|4722.54|4722.54|4720.53|4720.53|4722.54|4722.54|4720.53|4720.53|0
1649846920000|2022-04-13 10:48:40|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|0
1649846930000|2022-04-13 10:48:50|4721.15|4721.15|4721.24|4721.24|4721.24|4721.24|4721.15|4721.15|0
1649846960000|2022-04-13 10:49:20|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|0
1649846990000|2022-04-13 10:49:50|4722.08|4722.08|4721.82|4721.82|4722.26|4722.26|4721.82|4721.82|0
1649847000000|2022-04-13 10:50:00|4722.17|4722.17|4722.26|4722.26|4722.35|4722.35|4722.17|4722.17|0
1649847010000|2022-04-13 10:50:10|4722.7|4722.7|4723.05|4723.05|4723.05|4723.05|4722.7|4722.7|0
1649847030000|2022-04-13 10:50:30|4722.79|4722.79|4722.2|4722.2|4722.87|4722.87|4722.2|4722.2|0
1649847070000|2022-04-13 10:51:10|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|0
1649847080000|2022-04-13 10:51:20|4721.7|4721.7|4723.04|4723.04|4723.04|4723.04|4721.7|4721.7|0
1649847090000|2022-04-13 10:51:30|4723.13|4723.13|4722.95|4722.95|4723.13|4723.13|4722.95|4722.95|0
1649847110000|2022-04-13 10:51:50|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|0
1649847150000|2022-04-13 10:52:30|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|0
1649847160000|2022-04-13 10:52:40|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|0
1649847170000|2022-04-13 10:52:50|4724.1|4724.1|4724.32|4724.32|4724.32|4724.32|4724.1|4724.1|0
1649847180000|2022-04-13 10:53:00|4724.64|4724.64|4725.18|4725.18|4725.18|4725.18|4724.64|4724.64|0
1649847190000|2022-04-13 10:53:10|4725.42|4725.42|4725.33|4725.33|4725.42|4725.42|4725.33|4725.33|0
1649847210000|2022-04-13 10:53:30|4725.22|4725.22|4725.49|4725.49|4725.49|4725.49|4725.22|4725.22|0
1649847220000|2022-04-13 10:53:40|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|0
1649847240000|2022-04-13 10:54:00|4725.07|4725.07|4726.41|4726.41|4726.41|4726.41|4725.07|4725.07|0
1649847270000|2022-04-13 10:54:30|4726.77|4726.77|4726.77|4726.77|4726.77|4726.77|4726.77|4726.77|0
1649847280000|2022-04-13 10:54:40|4726.1|4726.1|4725.52|4725.52|4726.1|4726.1|4725.43|4725.43|0
1649847290000|2022-04-13 10:54:50|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|0
1649847300000|2022-04-13 10:55:00|4726.27|4726.27|4726.27|4726.27|4726.27|4726.27|4726.27|4726.27|0
1649847310000|2022-04-13 10:55:10|4724.93|4724.93|4724.93|4724.93|4724.93|4724.93|4724.93|4724.93|0
1649847360000|2022-04-13 10:56:00|4724.7|4724.7|4724.7|4724.7|4724.7|4724.7|4724.7|4724.7|0
1649847370000|2022-04-13 10:56:10|4724.58|4724.58|4724.7|4724.7|4724.7|4724.7|4724.58|4724.58|0
1649847400000|2022-04-13 10:56:40|4724.99|4724.99|4724.99|4724.99|4724.99|4724.99|4724.99|4724.99|0
1649847420000|2022-04-13 10:57:00|4725.11|4725.11|4725.11|4725.11|4725.2|4725.2|4725.11|4725.11|0
1649847440000|2022-04-13 10:57:20|4724.85|4724.85|4725.02|4725.02|4725.02|4725.02|4724.85|4724.85|0
1649847450000|2022-04-13 10:57:30|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|0
1649847470000|2022-04-13 10:57:50|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|0
1649847480000|2022-04-13 10:58:00|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|0
1649847500000|2022-04-13 10:58:20|4724.58|4724.58|4724.67|4724.67|4724.67|4724.67|4724.58|4724.58|0
1649847510000|2022-04-13 10:58:30|4724.76|4724.76|4724.85|4724.85|4724.85|4724.85|4724.76|4724.76|0
1649847520000|2022-04-13 10:58:40|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|0
1649847540000|2022-04-13 10:59:00|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|0
1649847550000|2022-04-13 10:59:10|4725|4725|4725.18|4725.18|4725.18|4725.18|4725|4725|0
1649847560000|2022-04-13 10:59:20|4725.01|4725.01|4724.84|4724.84|4725.01|4725.01|4724.84|4724.84|0
1649847580000|2022-04-13 10:59:40|4724.63|4724.63|4724.4|4724.4|4724.63|4724.63|4724.4|4724.4|0
1649847600000|2022-04-13 11:00:00|4725.02|4725.02|4723.68|4723.68|4725.02|4725.02|4723.68|4723.68|0
1649847620000|2022-04-13 11:00:20|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|0
1649847630000|2022-04-13 11:00:30|4722.92|4722.92|4722.08|4722.08|4722.92|4722.92|4722.08|4722.08|0
1649847650000|2022-04-13 11:00:50|4722.87|4722.87|4722.87|4722.87|4722.87|4722.87|4722.87|4722.87|0
1649847680000|2022-04-13 11:01:20|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|0
1649847720000|2022-04-13 11:02:00|4723.18|4723.18|4724.52|4724.52|4724.52|4724.52|4723.18|4723.18|0
1649847730000|2022-04-13 11:02:10|4724.17|4724.17|4724.17|4724.17|4724.17|4724.17|4724.17|4724.17|0
1649847740000|2022-04-13 11:02:20|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|0
1649847750000|2022-04-13 11:02:30|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|0
1649847760000|2022-04-13 11:02:40|4723.59|4723.59|4723.5|4723.5|4723.59|4723.59|4723.5|4723.5|0
1649847780000|2022-04-13 11:03:00|4723.06|4723.06|4722.97|4722.97|4723.06|4723.06|4722.97|4722.97|0
1649847800000|2022-04-13 11:03:20|4723.14|4723.14|4723.59|4723.59|4723.59|4723.59|4723.14|4723.14|0
1649847810000|2022-04-13 11:03:30|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|0
1649847820000|2022-04-13 11:03:40|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|0
1649847840000|2022-04-13 11:04:00|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|0
1649847870000|2022-04-13 11:04:30|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|0
1649847880000|2022-04-13 11:04:40|4724.09|4724.09|4724|4724|4724.09|4724.09|4724|4724|0
1649847890000|2022-04-13 11:04:50|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|0
1649847900000|2022-04-13 11:05:00|4723.61|4723.61|4722.94|4722.94|4723.61|4723.61|4722.94|4722.94|0
1649847910000|2022-04-13 11:05:10|4722.71|4722.71|4722.71|4722.71|4722.71|4722.71|4722.71|4722.71|0
1649847920000|2022-04-13 11:05:20|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|0
1649847930000|2022-04-13 11:05:30|4723.09|4723.09|4723.09|4723.09|4723.09|4723.09|4723.09|4723.09|0
1649847940000|2022-04-13 11:05:40|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|0
1649847950000|2022-04-13 11:05:50|4722.97|4722.97|4722.97|4722.97|4722.97|4722.97|4722.97|4722.97|0
1649847960000|2022-04-13 11:06:00|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|0
1649847970000|2022-04-13 11:06:10|4722.97|4722.97|4723.15|4723.15|4723.15|4723.15|4722.97|4722.97|0
1649848030000|2022-04-13 11:07:10|4723.59|4723.59|4724.03|4724.03|4724.12|4724.12|4723.59|4723.59|0
1649848070000|2022-04-13 11:07:50|4724.21|4724.21|4724.79|4724.79|4725.32|4725.32|4724.21|4724.21|0
1649848080000|2022-04-13 11:08:00|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|0
1649848100000|2022-04-13 11:08:20|4724.79|4724.79|4724.89|4724.89|4724.89|4724.89|4724.79|4724.79|0
1649848130000|2022-04-13 11:08:50|4724.36|4724.36|4724.36|4724.36|4724.36|4724.36|4724.36|4724.36|0
1649848150000|2022-04-13 11:09:10|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|0
1649848180000|2022-04-13 11:09:40|4723.92|4723.92|4723.45|4723.45|4723.92|4723.92|4723.25|4723.25|0
1649848200000|2022-04-13 11:10:00|4723.54|4723.54|4723.62|4723.62|4723.62|4723.62|4723.54|4723.54|0
1649848220000|2022-04-13 11:10:20|4723.54|4723.54|4723.54|4723.54|4723.54|4723.54|4723.54|4723.54|0
1649848230000|2022-04-13 11:10:30|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|0
1649848250000|2022-04-13 11:10:50|4723.04|4723.04|4721.7|4721.7|4723.04|4723.04|4721.7|4721.7|0
1649848270000|2022-04-13 11:11:10|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|0
1649848290000|2022-04-13 11:11:30|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1649848310000|2022-04-13 11:11:50|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|0
1649848340000|2022-04-13 11:12:20|4722.28|4722.28|4721.93|4721.93|4722.28|4722.28|4721.93|4721.93|0
1649848370000|2022-04-13 11:12:50|4721.58|4721.58|4719.9|4719.9|4721.58|4721.58|4719.9|4719.9|0
1649848390000|2022-04-13 11:13:10|4719.98|4719.98|4719.98|4719.98|4719.98|4719.98|4719.98|4719.98|0
1649848410000|2022-04-13 11:13:30|4721.32|4721.32|4720.82|4720.82|4721.32|4721.32|4720.82|4720.82|0
1649848420000|2022-04-13 11:13:40|4720.55|4720.55|4720.55|4720.55|4720.55|4720.55|4720.55|4720.55|0
1649848490000|2022-04-13 11:14:50|4720.41|4720.41|4720.41|4720.41|4720.41|4720.41|4720.41|4720.41|0
1649848500000|2022-04-13 11:15:00|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|0
1649848550000|2022-04-13 11:15:50|4721.11|4721.11|4721.11|4721.11|4721.11|4721.11|4721.11|4721.11|0
1649848570000|2022-04-13 11:16:10|4720.94|4720.94|4721.29|4721.29|4721.29|4721.29|4720.94|4720.94|0
1649848660000|2022-04-13 11:17:40|4721.38|4721.38|4721.55|4721.55|4721.55|4721.55|4721.18|4721.18|0
1649848670000|2022-04-13 11:17:50|4721.73|4721.73|4721.58|4721.58|4721.82|4721.82|4721.58|4721.58|0
1649848690000|2022-04-13 11:18:10|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|4720.15|4720.15|0
1649848700000|2022-04-13 11:18:20|4722.16|4722.16|4722.08|4722.08|4722.16|4722.16|4722.08|4722.08|0
1649848730000|2022-04-13 11:18:50|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|0
1649848750000|2022-04-13 11:19:10|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|0
1649848760000|2022-04-13 11:19:20|4720.82|4720.82|4721.09|4721.09|4721.18|4721.18|4720.82|4720.82|0
1649848770000|2022-04-13 11:19:30|4721|4721|4721|4721|4721|4721|4721|4721|0
1649848780000|2022-04-13 11:19:40|4721.09|4721.09|4722.64|4722.64|4722.64|4722.64|4721.09|4721.09|0
1649848790000|2022-04-13 11:19:50|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|0
1649848810000|2022-04-13 11:20:10|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|0
1649848820000|2022-04-13 11:20:20|4720.68|4720.68|4720.68|4720.68|4720.68|4720.68|4720.68|4720.68|0
1649848830000|2022-04-13 11:20:30|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|0
1649848840000|2022-04-13 11:20:40|4720.88|4720.88|4721.05|4721.05|4721.05|4721.05|4720.88|4720.88|0
1649848880000|2022-04-13 11:21:20|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|0
1649848910000|2022-04-13 11:21:50|4721.64|4721.64|4721.55|4721.55|4721.64|4721.64|4721.55|4721.55|0
1649848940000|2022-04-13 11:22:20|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|0
1649848950000|2022-04-13 11:22:30|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|0
1649848960000|2022-04-13 11:22:40|4722.08|4722.08|4722.41|4722.41|4722.41|4722.41|4722.08|4722.08|0
1649848980000|2022-04-13 11:23:00|4722.14|4722.14|4722.14|4722.14|4722.14|4722.14|4722.14|4722.14|0
1649848990000|2022-04-13 11:23:10|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|0
1649849000000|2022-04-13 11:23:20|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|0
1649849030000|2022-04-13 11:23:50|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|0
1649849040000|2022-04-13 11:24:00|4721.18|4721.18|4721.62|4721.62|4721.62|4721.62|4721.18|4721.18|0
1649849060000|2022-04-13 11:24:20|4721.88|4721.88|4721.88|4721.88|4721.88|4721.88|4721.88|4721.88|0
1649849070000|2022-04-13 11:24:30|4721.77|4721.77|4721.5|4721.5|4721.77|4721.77|4721.5|4721.5|0
1649849080000|2022-04-13 11:24:40|4721.77|4721.77|4721.88|4721.88|4721.88|4721.88|4721.77|4721.77|0
1649849100000|2022-04-13 11:25:00|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|0
1649849110000|2022-04-13 11:25:10|4721.27|4721.27|4721.56|4721.56|4721.67|4721.67|4721.27|4721.27|0
1649849130000|2022-04-13 11:25:30|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|0
1649849140000|2022-04-13 11:25:40|4721.48|4721.48|4721.39|4721.39|4721.48|4721.48|4721.39|4721.39|0
1649849150000|2022-04-13 11:25:50|4721.48|4721.48|4722.15|4722.15|4722.15|4722.15|4721.48|4721.48|0
1649849160000|2022-04-13 11:26:00|4722.41|4722.41|4722.5|4722.5|4722.5|4722.5|4722.41|4722.41|0
1649849230000|2022-04-13 11:27:10|4722.32|4722.32|4722.32|4722.32|4722.32|4722.32|4722.32|4722.32|0
1649849260000|2022-04-13 11:27:40|4722.76|4722.76|4722.76|4722.76|4722.76|4722.76|4722.76|4722.76|0
1649849290000|2022-04-13 11:28:10|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|0
1649849310000|2022-04-13 11:28:30|4723.29|4723.29|4723.03|4723.03|4723.29|4723.29|4723.03|4723.03|0
1649849340000|2022-04-13 11:29:00|4723.38|4723.38|4723.41|4723.41|4723.41|4723.41|4723.21|4723.21|0
1649849350000|2022-04-13 11:29:10|4723.24|4723.24|4723|4723|4723.24|4723.24|4723|4723|0
1649849380000|2022-04-13 11:29:40|4724.34|4724.34|4724.34|4724.34|4724.43|4724.43|4724.34|4724.34|0
1649849390000|2022-04-13 11:29:50|4724.78|4724.78|4724.29|4724.29|4724.78|4724.78|4724.11|4724.11|0
1649849400000|2022-04-13 11:30:00|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|0
1649849410000|2022-04-13 11:30:10|4724.3|4724.3|4724.62|4724.62|4724.83|4724.83|4724.3|4724.3|0
1649849430000|2022-04-13 11:30:30|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|0
1649849460000|2022-04-13 11:31:00|4724.9|4724.9|4724.23|4724.23|4724.9|4724.9|4724.23|4724.23|0
1649849470000|2022-04-13 11:31:10|4724.14|4724.14|4723.29|4723.29|4724.23|4724.23|4723.29|4723.29|0
1649849480000|2022-04-13 11:31:20|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|0
1649849490000|2022-04-13 11:31:30|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|0
1649849500000|2022-04-13 11:31:40|4722.27|4722.27|4723.49|4723.49|4723.49|4723.49|4722.15|4722.15|0
1649849510000|2022-04-13 11:31:50|4724.16|4724.16|4723.49|4723.49|4724.16|4724.16|4723.49|4723.49|0
1649849520000|2022-04-13 11:32:00|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|0
1649849540000|2022-04-13 11:32:20|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|0
1649849570000|2022-04-13 11:32:50|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|0
1649849580000|2022-04-13 11:33:00|4723.25|4723.25|4722.8|4722.8|4723.25|4723.25|4722.8|4722.8|0
1649849620000|2022-04-13 11:33:40|4722.19|4722.19|4721.52|4721.52|4722.19|4722.19|4721.52|4721.52|0
1649849630000|2022-04-13 11:33:50|4721.96|4721.96|4722.05|4722.05|4722.05|4722.05|4721.96|4721.96|0
1649849640000|2022-04-13 11:34:00|4722.22|4722.22|4722.22|4722.22|4722.22|4722.22|4722.22|4722.22|0
1649849650000|2022-04-13 11:34:10|4722.05|4722.05|4721.75|4721.75|4722.05|4722.05|4721.75|4721.75|0
1649849660000|2022-04-13 11:34:20|4721.08|4721.08|4719.74|4719.74|4721.08|4721.08|4719.74|4719.74|0
1649849700000|2022-04-13 11:35:00|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|0
1649849710000|2022-04-13 11:35:10|4719.92|4719.92|4719.92|4719.92|4719.92|4719.92|4719.92|4719.92|0
1649849780000|2022-04-13 11:36:20|4720.18|4720.18|4720.18|4720.18|4720.18|4720.18|4720.18|4720.18|0
1649849790000|2022-04-13 11:36:30|4720.02|4720.02|4720.02|4720.02|4720.18|4720.18|4720.02|4720.02|0
1649849810000|2022-04-13 11:36:50|4720.11|4720.11|4719.79|4719.79|4720.11|4720.11|4719.79|4719.79|0
1649849820000|2022-04-13 11:37:00|4719.68|4719.68|4719.79|4719.79|4719.79|4719.79|4719.68|4719.68|0
1649849830000|2022-04-13 11:37:10|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|0
1649849840000|2022-04-13 11:37:20|4719.3|4719.3|4721.48|4721.48|4721.48|4721.48|4719.3|4719.3|0
1649849850000|2022-04-13 11:37:30|4721.39|4721.39|4721.39|4721.39|4721.39|4721.39|4721.39|4721.39|0
1649849860000|2022-04-13 11:37:40|4721.29|4721.29|4721.29|4721.29|4721.46|4721.46|4721.29|4721.29|0
1649849870000|2022-04-13 11:37:50|4721.2|4721.2|4721.38|4721.38|4721.55|4721.55|4721.2|4721.2|0
1649849890000|2022-04-13 11:38:10|4721.27|4721.27|4721.38|4721.38|4721.38|4721.38|4721.27|4721.27|0
1649849910000|2022-04-13 11:38:30|4721.2|4721.2|4721.2|4721.2|4721.2|4721.2|4721.2|4721.2|0
1649849920000|2022-04-13 11:38:40|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|0
1649849930000|2022-04-13 11:38:50|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|0
1649849960000|2022-04-13 11:39:20|4720.31|4720.31|4720.31|4720.31|4720.31|4720.31|4720.31|4720.31|0
1649849990000|2022-04-13 11:39:50|4720.22|4720.22|4720.39|4720.39|4720.39|4720.39|4720.22|4720.22|0
1649850000000|2022-04-13 11:40:00|4720.13|4720.13|4720.8|4720.8|4720.8|4720.8|4720.13|4720.13|0
1649850030000|2022-04-13 11:40:30|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|0
1649850060000|2022-04-13 11:41:00|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|0
1649850070000|2022-04-13 11:41:10|4720.71|4720.71|4720.53|4720.53|4720.71|4720.71|4720.53|4720.53|0
1649850080000|2022-04-13 11:41:20|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|0
1649850100000|2022-04-13 11:41:40|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|0
1649850210000|2022-04-13 11:43:30|4721.03|4721.03|4720.67|4720.67|4721.03|4721.03|4720.67|4720.67|0
1649850220000|2022-04-13 11:43:40|4720.91|4720.91|4721.37|4721.37|4721.37|4721.37|4720.7|4720.7|0
1649850230000|2022-04-13 11:43:50|4721.47|4721.47|4720.25|4720.25|4721.59|4721.59|4720.25|4720.25|0
1649850240000|2022-04-13 11:44:00|4720.37|4720.37|4720.81|4720.81|4720.81|4720.81|4720.37|4720.37|0
1649850270000|2022-04-13 11:44:30|4720.63|4720.63|4720.81|4720.81|4720.81|4720.81|4720.63|4720.63|0
1649850290000|2022-04-13 11:44:50|4721.25|4721.25|4721.34|4721.34|4721.34|4721.34|4721.08|4721.08|0
1649850300000|2022-04-13 11:45:00|4721.46|4721.46|4721.6|4721.6|4721.88|4721.88|4721.46|4721.46|0
1649850310000|2022-04-13 11:45:10|4721.92|4721.92|4721.92|4721.92|4721.92|4721.92|4721.92|4721.92|0
1649850320000|2022-04-13 11:45:20|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|0
1649850330000|2022-04-13 11:45:30|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|0
1649850340000|2022-04-13 11:45:40|4722.08|4722.08|4721.82|4721.82|4722.08|4722.08|4721.82|4721.82|0
1649850350000|2022-04-13 11:45:50|4720.48|4720.48|4720.39|4720.39|4720.48|4720.48|4720.39|4720.39|0
1649850360000|2022-04-13 11:46:00|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|0
1649850370000|2022-04-13 11:46:10|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|0
1649850380000|2022-04-13 11:46:20|4719.72|4719.72|4719.9|4719.9|4719.9|4719.9|4719.72|4719.72|0
1649850430000|2022-04-13 11:47:10|4720.07|4720.07|4719.76|4719.76|4720.07|4720.07|4719.76|4719.76|0
1649850450000|2022-04-13 11:47:30|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|0
1649850460000|2022-04-13 11:47:40|4719.74|4719.74|4719.07|4719.07|4719.74|4719.74|4719.07|4719.07|0
1649850470000|2022-04-13 11:47:50|4718.96|4718.96|4719.14|4719.14|4719.14|4719.14|4718.96|4718.96|0
1649850480000|2022-04-13 11:48:00|4719.05|4719.05|4718.94|4718.94|4719.05|4719.05|4718.94|4718.94|0
1649850490000|2022-04-13 11:48:10|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|0
1649850520000|2022-04-13 11:48:40|4718.9|4718.9|4719.08|4719.08|4719.08|4719.08|4718.9|4718.9|0
1649850530000|2022-04-13 11:48:50|4719.26|4719.26|4719.43|4719.43|4719.43|4719.43|4719.26|4719.26|0
1649850540000|2022-04-13 11:49:00|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|0
1649850550000|2022-04-13 11:49:10|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|0
1649850570000|2022-04-13 11:49:30|4719.61|4719.61|4719.43|4719.43|4719.61|4719.61|4719.43|4719.43|0
1649850600000|2022-04-13 11:50:00|4721.44|4721.44|4723.05|4723.05|4723.05|4723.05|4721.44|4721.44|0
1649850610000|2022-04-13 11:50:10|4723.26|4723.26|4723.17|4723.17|4723.26|4723.26|4723.17|4723.17|0
1649850620000|2022-04-13 11:50:20|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|0
1649850630000|2022-04-13 11:50:30|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|0
1649850650000|2022-04-13 11:50:50|4723.72|4723.72|4723.72|4723.72|4723.72|4723.72|4723.72|4723.72|0
1649850670000|2022-04-13 11:51:10|4724.07|4724.07|4724.07|4724.07|4724.07|4724.07|4724.07|4724.07|0
1649850700000|2022-04-13 11:51:40|4724.51|4724.51|4724.42|4724.42|4724.51|4724.51|4724.42|4724.42|0
1649850710000|2022-04-13 11:51:50|4725.09|4725.09|4725.24|4725.24|4725.24|4725.24|4725.09|4725.09|0
1649850720000|2022-04-13 11:52:00|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|0
1649850730000|2022-04-13 11:52:10|4725.42|4725.42|4725.33|4725.33|4725.42|4725.42|4725.33|4725.33|0
1649850740000|2022-04-13 11:52:20|4725.06|4725.06|4725.06|4725.06|4725.06|4725.06|4725.06|4725.06|0
1649850800000|2022-04-13 11:53:20|4725.17|4725.17|4725.08|4725.08|4725.17|4725.17|4725.08|4725.08|0
1649850860000|2022-04-13 11:54:20|4725.17|4725.17|4725.17|4725.17|4725.17|4725.17|4725.17|4725.17|0
1649850890000|2022-04-13 11:54:50|4725.08|4725.08|4724.41|4724.41|4725.08|4725.08|4724.41|4724.41|0
1649850910000|2022-04-13 11:55:10|4723.74|4723.74|4723.74|4723.74|4723.74|4723.74|4723.74|4723.74|0
1649850920000|2022-04-13 11:55:20|4723.92|4723.92|4723.92|4723.92|4723.92|4723.92|4723.92|4723.92|0
1649850940000|2022-04-13 11:55:40|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|0
1649850960000|2022-04-13 11:56:00|4724.75|4724.75|4724.57|4724.57|4724.75|4724.75|4724.57|4724.57|0
1649850970000|2022-04-13 11:56:10|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|0
1649850980000|2022-04-13 11:56:20|4724.22|4724.22|4724.22|4724.22|4724.22|4724.22|4724.22|4724.22|0
1649851000000|2022-04-13 11:56:40|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|0
1649851020000|2022-04-13 11:57:00|4724.4|4724.4|4724.4|4724.4|4724.4|4724.4|4724.4|4724.4|0
1649851030000|2022-04-13 11:57:10|4723.73|4723.73|4724.4|4724.4|4724.4|4724.4|4723.73|4723.73|0
1649851040000|2022-04-13 11:57:20|4725.07|4725.07|4724.98|4724.98|4725.07|4725.07|4724.98|4724.98|0
1649851060000|2022-04-13 11:57:40|4725.16|4725.16|4726.5|4726.5|4726.5|4726.5|4725.16|4725.16|0
1649851080000|2022-04-13 11:58:00|4726.06|4726.06|4726.77|4726.77|4726.77|4726.77|4726.06|4726.06|0
1649851090000|2022-04-13 11:58:10|4724.76|4724.76|4724.96|4724.96|4725.08|4725.08|4724.76|4724.76|0
1649851100000|2022-04-13 11:58:20|4724.88|4724.88|4724.58|4724.58|4724.88|4724.88|4724.58|4724.58|0
1649851130000|2022-04-13 11:58:50|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|0
1649851160000|2022-04-13 11:59:20|4724.14|4724.14|4724.14|4724.14|4724.14|4724.14|4724.14|4724.14|0
1649851170000|2022-04-13 11:59:30|4724.81|4724.81|4724.81|4724.81|4724.81|4724.81|4724.81|4724.81|0
1649851190000|2022-04-13 11:59:50|4723.47|4723.47|4723.11|4723.11|4723.47|4723.47|4723.11|4723.11|0
1649851200000|2022-04-13 12:00:00|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|0
1649851210000|2022-04-13 12:00:10|4722.7|4722.7|4722.75|4722.75|4722.97|4722.97|4722.7|4722.7|0
1649851220000|2022-04-13 12:00:20|4722.49|4722.49|4722.31|4722.31|4722.49|4722.49|4722.31|4722.31|0
1649851260000|2022-04-13 12:01:00|4722.75|4722.75|4722.93|4722.93|4722.93|4722.93|4722.75|4722.75|0
1649851290000|2022-04-13 12:01:30|4723.11|4723.11|4723.11|4723.11|4723.11|4723.11|4723.11|4723.11|0
1649851310000|2022-04-13 12:01:50|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|0
1649851340000|2022-04-13 12:02:20|4723.01|4723.01|4722.92|4722.92|4723.01|4723.01|4722.92|4722.92|0
1649851350000|2022-04-13 12:02:30|4723.01|4723.01|4723.01|4723.01|4723.01|4723.01|4723.01|4723.01|0
1649851360000|2022-04-13 12:02:40|4722.9|4722.9|4722.9|4722.9|4722.9|4722.9|4722.9|4722.9|0
1649851380000|2022-04-13 12:03:00|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|0
1649851450000|2022-04-13 12:04:10|4724.42|4724.42|4724.42|4724.42|4724.42|4724.42|4724.42|4724.42|0
1649851460000|2022-04-13 12:04:20|4724.5|4724.5|4724.77|4724.77|4724.77|4724.77|4724.5|4724.5|0
1649851480000|2022-04-13 12:04:40|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|0
1649851490000|2022-04-13 12:04:50|4724.34|4724.34|4724.69|4724.69|4724.69|4724.69|4724.34|4724.34|0
1649851500000|2022-04-13 12:05:00|4724.6|4724.6|4724.45|4724.45|4724.71|4724.71|4724.45|4724.45|0
1649851510000|2022-04-13 12:05:10|4724.23|4724.23|4725.17|4725.17|4725.17|4725.17|4724.23|4724.23|0
1649851520000|2022-04-13 12:05:20|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|0
1649851550000|2022-04-13 12:05:50|4725.56|4725.56|4725.56|4725.56|4725.56|4725.56|4725.56|4725.56|0
1649851560000|2022-04-13 12:06:00|4725.79|4725.79|4725.99|4725.99|4725.99|4725.99|4725.79|4725.79|0
1649851570000|2022-04-13 12:06:10|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|0
1649851580000|2022-04-13 12:06:20|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|0
1649851590000|2022-04-13 12:06:30|4724.88|4724.88|4724.56|4724.56|4724.88|4724.88|4724.56|4724.56|0
1649851620000|2022-04-13 12:07:00|4724.45|4724.45|4724.88|4724.88|4724.88|4724.88|4724.45|4724.45|0
1649851630000|2022-04-13 12:07:10|4724.99|4724.99|4725.2|4725.2|4725.2|4725.2|4724.99|4724.99|0
1649851640000|2022-04-13 12:07:20|4725.55|4725.55|4725.27|4725.27|4725.55|4725.55|4725.27|4725.27|0
1649851650000|2022-04-13 12:07:30|4725.18|4725.18|4725.18|4725.18|4725.18|4725.18|4725.18|4725.18|0
1649851660000|2022-04-13 12:07:40|4725.29|4725.29|4725.22|4725.22|4725.39|4725.39|4725.22|4725.22|0
1649851670000|2022-04-13 12:07:50|4725.04|4725.04|4725.48|4725.48|4725.48|4725.48|4725.04|4725.04|0
1649851680000|2022-04-13 12:08:00|4724.81|4724.81|4724.81|4724.81|4724.81|4724.81|4724.81|4724.81|0
1649851690000|2022-04-13 12:08:10|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1649851700000|2022-04-13 12:08:20|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|0
1649851710000|2022-04-13 12:08:30|4723.86|4723.86|4723.19|4723.19|4723.86|4723.86|4723.19|4723.19|0
1649851720000|2022-04-13 12:08:40|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|0
1649851730000|2022-04-13 12:08:50|4723.03|4723.03|4722.86|4722.86|4723.03|4723.03|4722.86|4722.86|0
1649851740000|2022-04-13 12:09:00|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|0
1649851750000|2022-04-13 12:09:10|4723|4723|4722.9|4722.9|4723|4723|4722.9|4722.9|0
1649851770000|2022-04-13 12:09:30|4723|4723|4723|4723|4723|4723|4723|4723|0
1649851790000|2022-04-13 12:09:50|4722.9|4722.9|4722.73|4722.73|4722.9|4722.9|4722.73|4722.73|0
1649851800000|2022-04-13 12:10:00|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|0
1649851810000|2022-04-13 12:10:10|4722.87|4722.87|4722.52|4722.52|4722.87|4722.87|4722.52|4722.52|0
1649851870000|2022-04-13 12:11:10|4722.41|4722.41|4721.32|4721.32|4722.41|4722.41|4721.2|4721.2|0
1649851880000|2022-04-13 12:11:20|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|0
1649851890000|2022-04-13 12:11:30|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|0
1649851900000|2022-04-13 12:11:40|4721.69|4721.69|4721.69|4721.69|4721.69|4721.69|4721.69|4721.69|0
1649851920000|2022-04-13 12:12:00|4721.87|4721.87|4723.74|4723.74|4723.74|4723.74|4721.87|4721.87|0
1649851930000|2022-04-13 12:12:10|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|0
1649851980000|2022-04-13 12:13:00|4724.41|4724.41|4723.92|4723.92|4724.59|4724.59|4723.92|4723.92|0
1649852000000|2022-04-13 12:13:20|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|0
1649852030000|2022-04-13 12:13:50|4722.93|4722.93|4723.14|4723.14|4723.14|4723.14|4722.93|4722.93|0
1649852040000|2022-04-13 12:14:00|4723.26|4723.26|4723.47|4723.47|4723.47|4723.47|4723.26|4723.26|0
1649852060000|2022-04-13 12:14:20|4723.36|4723.36|4723.36|4723.36|4723.36|4723.36|4723.36|4723.36|0
1649852070000|2022-04-13 12:14:30|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|0
1649852090000|2022-04-13 12:14:50|4723.48|4723.48|4723.13|4723.13|4723.48|4723.48|4723.13|4723.13|0
1649852110000|2022-04-13 12:15:10|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|0
1649852170000|2022-04-13 12:16:10|4723.35|4723.35|4723.44|4723.44|4723.44|4723.44|4723.09|4723.09|0
1649852200000|2022-04-13 12:16:40|4723.62|4723.62|4723.62|4723.62|4723.62|4723.62|4723.62|4723.62|0
1649852210000|2022-04-13 12:16:50|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|0
1649852220000|2022-04-13 12:17:00|4723.71|4723.71|4724|4724|4724|4724|4723.71|4723.71|0
1649852230000|2022-04-13 12:17:10|4724.09|4724.09|4724.35|4724.35|4724.35|4724.35|4724.09|4724.09|0
1649852240000|2022-04-13 12:17:20|4724.27|4724.27|4724.27|4724.27|4724.27|4724.27|4724.27|4724.27|0
1649852250000|2022-04-13 12:17:30|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|0
1649852290000|2022-04-13 12:18:10|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|0
1649852310000|2022-04-13 12:18:30|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|0
1649852340000|2022-04-13 12:19:00|4724|4724|4724|4724|4724|4724|4724|4724|0
1649852350000|2022-04-13 12:19:10|4723.65|4723.65|4723.53|4723.53|4723.65|4723.65|4723.53|4723.53|0
1649852360000|2022-04-13 12:19:20|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|0
1649852370000|2022-04-13 12:19:30|4723.47|4723.47|4723.59|4723.59|4723.59|4723.59|4723.47|4723.47|0
1649852400000|2022-04-13 12:20:00|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|0
1649852410000|2022-04-13 12:20:10|4723.47|4723.47|4723.21|4723.21|4723.47|4723.47|4723.21|4723.21|0
1649852420000|2022-04-13 12:20:20|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|0
1649852430000|2022-04-13 12:20:30|4723.19|4723.19|4723.08|4723.08|4723.19|4723.19|4723.08|4723.08|0
1649852450000|2022-04-13 12:20:50|4723.26|4723.26|4723.44|4723.44|4723.44|4723.44|4723.26|4723.26|0
1649852460000|2022-04-13 12:21:00|4723.08|4723.08|4721.74|4721.74|4723.08|4723.08|4721.74|4721.74|0
1649852470000|2022-04-13 12:21:10|4723.08|4723.08|4724.86|4724.86|4725.53|4725.53|4723.08|4723.08|0
1649852490000|2022-04-13 12:21:30|4724.19|4724.19|4724.19|4724.19|4724.19|4724.19|4724.19|4724.19|0
1649852500000|2022-04-13 12:21:40|4724.11|4724.11|4724.6|4724.6|4724.77|4724.77|4724.11|4724.11|0
1649852510000|2022-04-13 12:21:50|4724.43|4724.43|4723.9|4723.9|4724.43|4724.43|4723.9|4723.9|0
1649852520000|2022-04-13 12:22:00|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|0
1649852540000|2022-04-13 12:22:20|4724.49|4724.49|4724.57|4724.57|4724.57|4724.57|4724.49|4724.49|0
1649852550000|2022-04-13 12:22:30|4723.9|4723.9|4723.32|4723.32|4723.99|4723.99|4723.32|4723.32|0
1649852560000|2022-04-13 12:22:40|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|0
1649852600000|2022-04-13 12:23:20|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|0
1649852610000|2022-04-13 12:23:30|4723.73|4723.73|4723.73|4723.73|4723.73|4723.73|4723.73|4723.73|0
1649852630000|2022-04-13 12:23:50|4723.82|4723.82|4723.82|4723.82|4723.82|4723.82|4723.82|4723.82|0
1649852640000|2022-04-13 12:24:00|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|0
1649852650000|2022-04-13 12:24:10|4723.41|4723.41|4722.64|4722.64|4723.41|4723.41|4722.64|4722.64|0
1649852680000|2022-04-13 12:24:40|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|0
1649852710000|2022-04-13 12:25:10|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|0
1649852730000|2022-04-13 12:25:30|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|0
1649852740000|2022-04-13 12:25:40|4720.85|4720.85|4720.85|4720.85|4720.85|4720.85|4720.85|4720.85|0
1649852750000|2022-04-13 12:25:50|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|0
1649852760000|2022-04-13 12:26:00|4720.85|4720.85|4722.05|4722.05|4722.05|4722.05|4720.85|4720.85|0
1649852790000|2022-04-13 12:26:30|4721.82|4721.82|4721.38|4721.38|4721.82|4721.82|4721.38|4721.38|0
1649852810000|2022-04-13 12:26:50|4721.29|4721.29|4721.38|4721.38|4721.38|4721.38|4721.29|4721.29|0
1649852850000|2022-04-13 12:27:30|4721.46|4721.46|4721.46|4721.46|4721.46|4721.46|4721.46|4721.46|0
1649852860000|2022-04-13 12:27:40|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|0
1649852870000|2022-04-13 12:27:50|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|0
1649852880000|2022-04-13 12:28:00|4722.35|4722.35|4722.47|4722.47|4722.47|4722.47|4722.35|4722.35|0
1649852890000|2022-04-13 12:28:10|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|0
1649852900000|2022-04-13 12:28:20|4723.81|4723.81|4723.81|4723.81|4723.81|4723.81|4723.81|4723.81|0
1649852970000|2022-04-13 12:29:30|4724.07|4724.07|4723.4|4723.4|4724.07|4724.07|4723.4|4723.4|0
1649852990000|2022-04-13 12:29:50|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|0
1649853000000|2022-04-13 12:30:00|4722.81|4722.81|4725.26|4725.26|4725.26|4725.26|4722.81|4722.81|0
1649853010000|2022-04-13 12:30:10|4725.08|4725.08|4725.52|4725.52|4725.52|4725.52|4724.82|4724.82|0
1649853020000|2022-04-13 12:30:20|4726.19|4726.19|4726.43|4726.43|4726.43|4726.43|4726.19|4726.19|0
1649853030000|2022-04-13 12:30:30|4726.52|4726.52|4726.78|4726.78|4726.78|4726.78|4726.52|4726.52|0
1649853040000|2022-04-13 12:30:40|4726.69|4726.69|4726.78|4726.78|4726.78|4726.78|4726.69|4726.69|0
1649853050000|2022-04-13 12:30:50|4726.66|4726.66|4726.58|4726.58|4726.66|4726.66|4726.58|4726.58|0
1649853060000|2022-04-13 12:31:00|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|0
1649853110000|2022-04-13 12:31:50|4726.3|4726.3|4726.21|4726.21|4726.3|4726.3|4726.21|4726.21|0
1649853120000|2022-04-13 12:32:00|4725.95|4725.95|4726.16|4726.16|4726.16|4726.16|4725.95|4725.95|0
1649853130000|2022-04-13 12:32:10|4726.07|4726.07|4726.34|4726.34|4726.34|4726.34|4725.89|4725.89|0
1649853150000|2022-04-13 12:32:30|4726.6|4726.6|4726.6|4726.6|4726.6|4726.6|4726.6|4726.6|0
1649853160000|2022-04-13 12:32:40|4727.27|4727.27|4727.53|4727.53|4727.53|4727.53|4726.86|4726.86|0
1649853170000|2022-04-13 12:32:50|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|0
1649853180000|2022-04-13 12:33:00|4727.86|4727.86|4724.42|4724.42|4727.86|4727.86|4724.42|4724.42|0
1649853190000|2022-04-13 12:33:10|4724.68|4724.68|4724.68|4724.68|4724.68|4724.68|4724.68|4724.68|0
1649853200000|2022-04-13 12:33:20|4726.69|4726.69|4725.35|4725.35|4726.69|4726.69|4725.35|4725.35|0
1649853210000|2022-04-13 12:33:30|4725.27|4725.27|4725.27|4725.27|4725.27|4725.27|4725.27|4725.27|0
1649853220000|2022-04-13 12:33:40|4725|4725|4725.09|4725.09|4725.09|4725.09|4725|4725|0
1649853230000|2022-04-13 12:33:50|4725|4725|4725|4725|4725|4725|4725|4725|0
1649853240000|2022-04-13 12:34:00|4724.84|4724.84|4726.79|4726.79|4726.79|4726.79|4724.84|4724.84|0
1649853250000|2022-04-13 12:34:10|4728.13|4728.13|4727.46|4727.46|4728.13|4728.13|4727.46|4727.46|0
1649853260000|2022-04-13 12:34:20|4727.64|4727.64|4726.95|4726.95|4727.64|4727.64|4726.95|4726.95|0
1649853270000|2022-04-13 12:34:30|4727.3|4727.3|4727.3|4727.3|4727.3|4727.3|4727.3|4727.3|0
1649853290000|2022-04-13 12:34:50|4727.21|4727.21|4727.21|4727.21|4727.21|4727.21|4727.21|4727.21|0
1649853300000|2022-04-13 12:35:00|4727.38|4727.38|4727.38|4727.38|4727.38|4727.38|4727.38|4727.38|0
1649853350000|2022-04-13 12:35:50|4727.2|4727.2|4727.2|4727.2|4727.2|4727.2|4727.2|4727.2|0
1649853370000|2022-04-13 12:36:10|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|0
1649853380000|2022-04-13 12:36:20|4727.78|4727.78|4727.69|4727.69|4727.78|4727.78|4727.69|4727.69|0
1649853390000|2022-04-13 12:36:30|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|0
1649853400000|2022-04-13 12:36:40|4726.58|4726.58|4726.4|4726.4|4726.58|4726.58|4726.4|4726.4|0
1649853410000|2022-04-13 12:36:50|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|0
1649853420000|2022-04-13 12:37:00|4727.25|4727.25|4727.25|4727.25|4727.25|4727.25|4727.25|4727.25|0
1649853430000|2022-04-13 12:37:10|4727.43|4727.43|4727.96|4727.96|4727.96|4727.96|4727.43|4727.43|0
1649853440000|2022-04-13 12:37:20|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|0
1649853460000|2022-04-13 12:37:40|4727.32|4727.32|4727.48|4727.48|4727.76|4727.76|4727.32|4727.32|0
1649853480000|2022-04-13 12:38:00|4727.3|4727.3|4727.3|4727.3|4727.3|4727.3|4727.3|4727.3|0
1649853490000|2022-04-13 12:38:10|4727.04|4727.04|4726.37|4726.37|4727.04|4727.04|4726.37|4726.37|0
1649853510000|2022-04-13 12:38:30|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|0
1649853520000|2022-04-13 12:38:40|4726.1|4726.1|4726.1|4726.1|4726.1|4726.1|4726.1|4726.1|0
1649853540000|2022-04-13 12:39:00|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|0
1649853550000|2022-04-13 12:39:10|4726.55|4726.55|4727.22|4727.22|4727.22|4727.22|4726.55|4726.55|0
1649853560000|2022-04-13 12:39:20|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|0
1649853610000|2022-04-13 12:40:10|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|0
1649853640000|2022-04-13 12:40:40|4727.04|4727.04|4727.22|4727.22|4727.22|4727.22|4727.04|4727.04|0
1649853670000|2022-04-13 12:41:10|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|0
1649853690000|2022-04-13 12:41:30|4727.57|4727.57|4727.01|4727.01|4727.57|4727.57|4726.9|4726.9|0
1649853700000|2022-04-13 12:41:40|4726.92|4726.92|4726.92|4726.92|4726.92|4726.92|4726.92|4726.92|0
1649853710000|2022-04-13 12:41:50|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|0
1649853720000|2022-04-13 12:42:00|4726.07|4726.07|4726.07|4726.07|4726.07|4726.07|4726.07|4726.07|0
1649853730000|2022-04-13 12:42:10|4725.54|4725.54|4726.21|4726.21|4726.21|4726.21|4725.54|4725.54|0
1649853740000|2022-04-13 12:42:20|4726.51|4726.51|4726.51|4726.51|4726.51|4726.51|4726.51|4726.51|0
1649853770000|2022-04-13 12:42:50|4726.42|4726.42|4726.6|4726.6|4726.6|4726.6|4726.42|4726.42|0
1649853780000|2022-04-13 12:43:00|4726.33|4726.33|4726.51|4726.51|4726.51|4726.51|4726.33|4726.33|0
1649853790000|2022-04-13 12:43:10|4726.07|4726.07|4726.74|4726.74|4726.74|4726.74|4726.07|4726.07|0
1649853800000|2022-04-13 12:43:20|4727|4727|4727|4727|4727|4727|4727|4727|0
1649853810000|2022-04-13 12:43:30|4727.27|4727.27|4727.27|4727.27|4727.27|4727.27|4727.27|4727.27|0
1649853840000|2022-04-13 12:44:00|4727.18|4727.18|4727.18|4727.18|4727.18|4727.18|4727.18|4727.18|0
1649853850000|2022-04-13 12:44:10|4726.91|4726.91|4726.91|4726.91|4726.91|4726.91|4726.91|4726.91|0
1649853870000|2022-04-13 12:44:30|4726.81|4726.81|4726.54|4726.54|4726.81|4726.81|4726.54|4726.54|0
1649853880000|2022-04-13 12:44:40|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|0
1649853890000|2022-04-13 12:44:50|4726.63|4726.63|4726.54|4726.54|4726.63|4726.63|4726.54|4726.54|0
1649853940000|2022-04-13 12:45:40|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|0
1649853950000|2022-04-13 12:45:50|4725.38|4725.38|4725.56|4725.56|4725.56|4725.56|4725.38|4725.38|0
1649853960000|2022-04-13 12:46:00|4726.23|4726.23|4726.4|4726.4|4726.4|4726.4|4726.23|4726.23|0
1649853980000|2022-04-13 12:46:20|4726.49|4726.49|4726.49|4726.49|4726.49|4726.49|4726.49|4726.49|0
1649854000000|2022-04-13 12:46:40|4726.58|4726.58|4726.31|4726.31|4726.58|4726.58|4726.31|4726.31|0
1649854010000|2022-04-13 12:46:50|4726.1|4726.1|4726.31|4726.31|4726.31|4726.31|4726.1|4726.1|0
1649854020000|2022-04-13 12:47:00|4726.42|4726.42|4725.86|4725.86|4726.53|4726.53|4725.86|4725.86|0
1649854030000|2022-04-13 12:47:10|4726.03|4726.03|4726.03|4726.03|4726.03|4726.03|4726.03|4726.03|0
1649854050000|2022-04-13 12:47:30|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|0
1649854060000|2022-04-13 12:47:40|4725.77|4725.77|4724.71|4724.71|4725.77|4725.77|4724.71|4724.71|0
1649854080000|2022-04-13 12:48:00|4724.54|4724.54|4724.33|4724.33|4724.54|4724.54|4724.33|4724.33|0
1649854090000|2022-04-13 12:48:10|4723.66|4723.66|4723.83|4723.83|4723.83|4723.83|4723.66|4723.66|0
1649854110000|2022-04-13 12:48:30|4723.74|4723.74|4723.39|4723.39|4723.74|4723.74|4723.39|4723.39|0
1649854130000|2022-04-13 12:48:50|4723.6|4723.6|4723.6|4723.6|4723.6|4723.6|4723.6|4723.6|0
1649854160000|2022-04-13 12:49:20|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|0
1649854180000|2022-04-13 12:49:40|4723.87|4723.87|4723.87|4723.87|4723.87|4723.87|4723.87|4723.87|0
1649854190000|2022-04-13 12:49:50|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|0
1649854200000|2022-04-13 12:50:00|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|0
1649854210000|2022-04-13 12:50:10|4723.16|4723.16|4723.34|4723.34|4723.34|4723.34|4723.16|4723.16|0
1649854240000|2022-04-13 12:50:40|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|0
1649854270000|2022-04-13 12:51:10|4722.58|4722.58|4722.68|4722.68|4722.85|4722.85|4722.58|4722.58|0
1649854290000|2022-04-13 12:51:30|4721.08|4721.08|4720.9|4720.9|4721.08|4721.08|4720.9|4720.9|0
1649854300000|2022-04-13 12:51:40|4720.69|4720.69|4720.6|4720.6|4720.69|4720.69|4720.6|4720.6|0
1649854310000|2022-04-13 12:51:50|4720.81|4720.81|4720.81|4720.81|4720.81|4720.81|4720.81|4720.81|0
1649854320000|2022-04-13 12:52:00|4720.99|4720.99|4720.99|4720.99|4720.99|4720.99|4720.99|4720.99|0
1649854350000|2022-04-13 12:52:30|4721.15|4721.15|4720.48|4720.48|4721.15|4721.15|4720.48|4720.48|0
1649854360000|2022-04-13 12:52:40|4720.84|4720.84|4720.48|4720.48|4720.84|4720.84|4720.48|4720.48|0
1649854370000|2022-04-13 12:52:50|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|0
1649854420000|2022-04-13 12:53:40|4720.46|4720.46|4720.46|4720.46|4720.46|4720.46|4720.46|4720.46|0
1649854440000|2022-04-13 12:54:00|4721.13|4721.13|4721.13|4721.13|4721.8|4721.8|4721.13|4721.13|0
1649854470000|2022-04-13 12:54:30|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|0
1649854500000|2022-04-13 12:55:00|4721.89|4721.89|4721.72|4721.72|4721.89|4721.89|4721.72|4721.72|0
1649854510000|2022-04-13 12:55:10|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|0
1649854520000|2022-04-13 12:55:20|4721.36|4721.36|4721.19|4721.19|4721.36|4721.36|4721.19|4721.19|0
1649854530000|2022-04-13 12:55:30|4720.83|4720.83|4719.05|4719.05|4721.01|4721.01|4719.05|4719.05|0
1649854540000|2022-04-13 12:55:40|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|0
1649854570000|2022-04-13 12:56:10|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|0
1649854590000|2022-04-13 12:56:30|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|0
1649854630000|2022-04-13 12:57:10|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|0
1649854640000|2022-04-13 12:57:20|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|0
1649854660000|2022-04-13 12:57:40|4719.05|4719.05|4718.88|4718.88|4719.05|4719.05|4718.88|4718.88|0
1649854680000|2022-04-13 12:58:00|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|0
1649854690000|2022-04-13 12:58:10|4719.05|4719.05|4718.7|4718.7|4719.05|4719.05|4718.7|4718.7|0
1649854720000|2022-04-13 12:58:40|4718.61|4718.61|4718.61|4718.61|4718.61|4718.61|4718.61|4718.61|0
1649854740000|2022-04-13 12:59:00|4718.73|4718.73|4718.97|4718.97|4718.97|4718.97|4718.73|4718.73|0
1649854760000|2022-04-13 12:59:20|4719.14|4719.14|4720.31|4720.31|4720.31|4720.31|4718.97|4718.97|0
1649854800000|2022-04-13 13:00:00|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|0
1649854840000|2022-04-13 13:00:40|4720.13|4720.13|4720.13|4720.13|4720.13|4720.13|4720.13|4720.13|0
1649854850000|2022-04-13 13:00:50|4719.86|4719.86|4720.13|4720.13|4720.13|4720.13|4719.86|4719.86|0
1649854860000|2022-04-13 13:01:00|4720.02|4720.02|4720.11|4720.11|4720.2|4720.2|4719.85|4719.85|0
1649854870000|2022-04-13 13:01:10|4720.29|4720.29|4720.46|4720.46|4720.46|4720.46|4720.29|4720.29|0
1649854890000|2022-04-13 13:01:30|4720.29|4720.29|4720.29|4720.29|4720.29|4720.29|4720.29|4720.29|0
1649854900000|2022-04-13 13:01:40|4720.46|4720.46|4720.57|4720.57|4720.57|4720.57|4720.46|4720.46|0
1649854940000|2022-04-13 13:02:20|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|0
1649854960000|2022-04-13 13:02:40|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|0
1649854980000|2022-04-13 13:03:00|4720.08|4720.08|4718.74|4718.74|4720.08|4720.08|4718.74|4718.74|0
1649855000000|2022-04-13 13:03:20|4718.91|4718.91|4718.91|4718.91|4718.91|4718.91|4718.91|4718.91|0
1649855010000|2022-04-13 13:03:30|4719.27|4719.27|4719.18|4719.18|4719.27|4719.27|4719.18|4719.18|0
1649855030000|2022-04-13 13:03:50|4719.62|4719.62|4719.62|4719.62|4719.62|4719.62|4719.62|4719.62|0
1649855040000|2022-04-13 13:04:00|4719.53|4719.53|4719.62|4719.62|4719.71|4719.71|4719.53|4719.53|0
1649855050000|2022-04-13 13:04:10|4718.95|4718.95|4718.95|4718.95|4718.95|4718.95|4718.95|4718.95|0
1649855090000|2022-04-13 13:04:50|4718.86|4718.86|4718.77|4718.77|4718.86|4718.86|4718.77|4718.77|0
1649855100000|2022-04-13 13:05:00|4718.1|4718.1|4718.1|4718.1|4718.1|4718.1|4718.1|4718.1|0
1649855120000|2022-04-13 13:05:20|4718.46|4718.46|4718.02|4718.02|4718.46|4718.46|4718.02|4718.02|0
1649855150000|2022-04-13 13:05:50|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|0
1649855160000|2022-04-13 13:06:00|4717.57|4717.57|4717.41|4717.41|4717.57|4717.57|4717.41|4717.41|0
1649855180000|2022-04-13 13:06:20|4717.86|4717.86|4717.6|4717.6|4717.86|4717.86|4717.6|4717.6|0
1649855190000|2022-04-13 13:06:30|4717.75|4717.75|4718.07|4718.07|4718.07|4718.07|4717.75|4717.75|0
1649855200000|2022-04-13 13:06:40|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|0
1649855220000|2022-04-13 13:07:00|4717.61|4717.61|4717.34|4717.34|4717.61|4717.61|4717.34|4717.34|0
1649855240000|2022-04-13 13:07:20|4716.9|4716.9|4716.9|4716.9|4716.9|4716.9|4716.9|4716.9|0
1649855250000|2022-04-13 13:07:30|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|0
1649855290000|2022-04-13 13:08:10|4716.93|4716.93|4717.25|4717.25|4717.25|4717.25|4716.58|4716.58|0
1649855300000|2022-04-13 13:08:20|4717.01|4717.01|4717.68|4717.68|4717.68|4717.68|4717.01|4717.01|0
1649855330000|2022-04-13 13:08:50|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|0
1649855340000|2022-04-13 13:09:00|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|0
1649855350000|2022-04-13 13:09:10|4716.39|4716.39|4716.48|4716.48|4716.57|4716.57|4716.39|4716.39|0
1649855360000|2022-04-13 13:09:20|4716.66|4716.66|4716.92|4716.92|4716.92|4716.92|4716.66|4716.66|0
1649855400000|2022-04-13 13:10:00|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|0
1649855470000|2022-04-13 13:11:10|4717.45|4717.45|4717.37|4717.37|4717.45|4717.45|4717.37|4717.37|0
1649855490000|2022-04-13 13:11:30|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|0
1649855500000|2022-04-13 13:11:40|4717.52|4717.52|4717.52|4717.52|4717.52|4717.52|4717.52|4717.52|0
1649855520000|2022-04-13 13:12:00|4716.85|4716.85|4716.7|4716.7|4716.85|4716.85|4716.7|4716.7|0
1649855550000|2022-04-13 13:12:30|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|0
1649855570000|2022-04-13 13:12:50|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|0
1649855580000|2022-04-13 13:13:00|4717.19|4717.19|4716.93|4716.93|4717.19|4717.19|4716.93|4716.93|0
1649855630000|2022-04-13 13:13:50|4716.66|4716.66|4716.66|4716.66|4716.66|4716.66|4716.66|4716.66|0
1649855640000|2022-04-13 13:14:00|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|0
1649855650000|2022-04-13 13:14:10|4717.1|4717.1|4717.19|4717.19|4717.19|4717.19|4717.1|4717.1|0
1649855660000|2022-04-13 13:14:20|4717.02|4717.02|4716.93|4716.93|4717.02|4717.02|4716.93|4716.93|0
1649855670000|2022-04-13 13:14:30|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|0
1649855720000|2022-04-13 13:15:20|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|0
1649855740000|2022-04-13 13:15:40|4718.25|4718.25|4718.05|4718.05|4718.25|4718.25|4717.88|4717.88|0
1649855760000|2022-04-13 13:16:00|4718.4|4718.4|4718.51|4718.51|4718.51|4718.51|4718.4|4718.4|0
1649855840000|2022-04-13 13:17:20|4718.6|4718.6|4718.33|4718.33|4718.6|4718.6|4718.33|4718.33|0
1649855850000|2022-04-13 13:17:30|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|0
1649855860000|2022-04-13 13:17:40|4717.93|4717.93|4717.35|4717.35|4718.02|4718.02|4717.35|4717.35|0
1649855900000|2022-04-13 13:18:20|4717.26|4717.26|4716.99|4716.99|4717.26|4717.26|4716.99|4716.99|0
1649855910000|2022-04-13 13:18:30|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|0
1649855930000|2022-04-13 13:18:50|4716.46|4716.46|4716.64|4716.64|4716.64|4716.64|4716.46|4716.46|0
1649855940000|2022-04-13 13:19:00|4716.82|4716.82|4716.99|4716.99|4716.99|4716.99|4716.82|4716.82|0
1649855960000|2022-04-13 13:19:20|4717.26|4717.26|4717.6|4717.6|4717.6|4717.6|4717.26|4717.26|0
1649855970000|2022-04-13 13:19:30|4717.33|4717.33|4717.44|4717.44|4717.44|4717.44|4717.33|4717.33|0
1649855980000|2022-04-13 13:19:40|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|0
1649855990000|2022-04-13 13:19:50|4717.09|4717.09|4717.09|4717.09|4717.09|4717.09|4717.09|4717.09|0
1649856040000|2022-04-13 13:20:40|4717|4717|4717|4717|4717|4717|4717|4717|0
1649856050000|2022-04-13 13:20:50|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|0
1649856060000|2022-04-13 13:21:00|4716.76|4716.76|4716.76|4716.76|4716.76|4716.76|4716.76|4716.76|0
1649856070000|2022-04-13 13:21:10|4717.43|4717.43|4717.69|4717.69|4717.69|4717.69|4717.43|4717.43|0
1649856080000|2022-04-13 13:21:20|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|0
1649856150000|2022-04-13 13:22:30|4717.85|4717.85|4718.7|4718.7|4718.7|4718.7|4717.85|4717.85|0
1649856160000|2022-04-13 13:22:40|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|0
1649856190000|2022-04-13 13:23:10|4718.8|4718.8|4718.8|4718.8|4718.8|4718.8|4718.8|4718.8|0
1649856240000|2022-04-13 13:24:00|4718.13|4718.13|4717.94|4717.94|4718.13|4718.13|4717.94|4717.94|0
1649856280000|2022-04-13 13:24:40|4719.95|4719.95|4719.02|4719.02|4719.95|4719.95|4719.02|4719.02|0
1649856300000|2022-04-13 13:25:00|4718.84|4718.84|4715.05|4715.05|4718.84|4718.84|4715.05|4715.05|0
1649856310000|2022-04-13 13:25:10|4715.41|4715.41|4714.38|4714.38|4715.41|4715.41|4714.38|4714.38|0
1649856330000|2022-04-13 13:25:30|4715.05|4715.05|4714.79|4714.79|4715.05|4715.05|4714.79|4714.79|0
1649856340000|2022-04-13 13:25:40|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|0
1649856360000|2022-04-13 13:26:00|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|0
1649856380000|2022-04-13 13:26:20|4715.15|4715.15|4715.15|4715.15|4715.15|4715.15|4715.15|4715.15|0
1649856390000|2022-04-13 13:26:30|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|0
1649856410000|2022-04-13 13:26:50|4714.89|4714.89|4714.77|4714.77|4714.89|4714.89|4714.77|4714.77|0
1649856430000|2022-04-13 13:27:10|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|0
1649856470000|2022-04-13 13:27:50|4713.83|4713.83|4713.92|4713.92|4713.92|4713.92|4713.83|4713.83|0
1649856480000|2022-04-13 13:28:00|4714.19|4714.19|4714.19|4714.19|4714.19|4714.19|4714.19|4714.19|0
1649856490000|2022-04-13 13:28:10|4714.36|4714.36|4713.02|4713.02|4714.36|4714.36|4713.02|4713.02|0
1649856500000|2022-04-13 13:28:20|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|0
1649856510000|2022-04-13 13:28:30|4712.99|4712.99|4713.08|4713.08|4713.08|4713.08|4712.99|4712.99|0
1649856550000|2022-04-13 13:29:10|4713.25|4713.25|4713.25|4713.25|4713.25|4713.25|4713.25|4713.25|0
1649856570000|2022-04-13 13:29:30|4713.43|4713.43|4713.43|4713.43|4713.43|4713.43|4713.43|4713.43|0
1649856600000|2022-04-13 13:30:00|4713.52|4713.52|4713.11|4713.11|4713.52|4713.52|4712.94|4712.94|0
1649856610000|2022-04-13 13:30:10|4713.38|4713.38|4714.13|4714.13|4714.13|4714.13|4712.58|4712.58|0
1649856620000|2022-04-13 13:30:20|4714.04|4714.04|4714.37|4714.37|4714.37|4714.37|4714.04|4714.04|0
1649856630000|2022-04-13 13:30:30|4715.04|4715.04|4716.56|4716.56|4716.56|4716.56|4715.04|4715.04|0
1649856640000|2022-04-13 13:30:40|4716.39|4716.39|4716.06|4716.06|4716.39|4716.39|4716.06|4716.06|0
1649856650000|2022-04-13 13:30:50|4715.39|4715.39|4714.95|4714.95|4715.39|4715.39|4714.95|4714.95|0
1649856660000|2022-04-13 13:31:00|4716.29|4716.29|4716.52|4716.52|4716.96|4716.96|4716.29|4716.29|0
1649856670000|2022-04-13 13:31:10|4716.25|4716.25|4715.35|4715.35|4716.25|4716.25|4714.74|4714.74|0
1649856680000|2022-04-13 13:31:20|4715.53|4715.53|4715.62|4715.62|4715.71|4715.71|4715.53|4715.53|0
1649856690000|2022-04-13 13:31:30|4715.88|4715.88|4713.03|4713.03|4715.97|4715.97|4713.03|4713.03|0
1649856700000|2022-04-13 13:31:40|4713.7|4713.7|4713.7|4713.7|4713.78|4713.78|4713.7|4713.7|0
1649856710000|2022-04-13 13:31:50|4714.37|4714.37|4714.54|4714.54|4714.54|4714.54|4714.37|4714.37|0
1649856720000|2022-04-13 13:32:00|4714.98|4714.98|4714.9|4714.9|4715.06|4715.06|4714.9|4714.9|0
1649856730000|2022-04-13 13:32:10|4714.05|4714.05|4712.71|4712.71|4714.05|4714.05|4712.71|4712.71|0
1649856740000|2022-04-13 13:32:20|4713.38|4713.38|4712.55|4712.55|4713.38|4713.38|4711.61|4711.61|0
1649856750000|2022-04-13 13:32:30|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|0
1649856760000|2022-04-13 13:32:40|4714.15|4714.15|4713.97|4713.97|4714.42|4714.42|4713.97|4713.97|0
1649856770000|2022-04-13 13:32:50|4713.3|4713.3|4712.99|4712.99|4713.97|4713.97|4712.8|4712.8|0
1649856780000|2022-04-13 13:33:00|4713.08|4713.08|4712.76|4712.76|4713.69|4713.69|4712.76|4712.76|0
1649856790000|2022-04-13 13:33:10|4712.59|4712.59|4712.73|4712.73|4713|4713|4712.15|4712.15|0
1649856810000|2022-04-13 13:33:30|4713|4713|4712.15|4712.15|4713|4713|4712.15|4712.15|0
1649856820000|2022-04-13 13:33:40|4711.48|4711.48|4710.04|4710.04|4711.65|4711.65|4710.04|4710.04|0
1649856830000|2022-04-13 13:33:50|4710.71|4710.71|4710.8|4710.8|4710.8|4710.8|4710.71|4710.71|0
1649856840000|2022-04-13 13:34:00|4710.89|4710.89|4711.27|4711.27|4711.68|4711.68|4710.89|4710.89|0
1649856850000|2022-04-13 13:34:10|4711.43|4711.43|4711.95|4711.95|4712.35|4712.35|4711.43|4711.43|0
1649856860000|2022-04-13 13:34:20|4711.6|4711.6|4713.52|4713.52|4713.52|4713.52|4711.42|4711.42|0
1649856870000|2022-04-13 13:34:30|4714.86|4714.86|4712.85|4712.85|4714.86|4714.86|4712.85|4712.85|0
1649856880000|2022-04-13 13:34:40|4713.46|4713.46|4713.99|4713.99|4713.99|4713.99|4713.46|4713.46|0
1649856890000|2022-04-13 13:34:50|4713.67|4713.67|4711.96|4711.96|4714.34|4714.34|4711.96|4711.96|0
1649856900000|2022-04-13 13:35:00|4712.4|4712.4|4712.04|4712.04|4712.4|4712.4|4712.04|4712.04|0
1649856910000|2022-04-13 13:35:10|4711.89|4711.89|4712.3|4712.3|4713.4|4713.4|4711.89|4711.89|0
1649856920000|2022-04-13 13:35:20|4711.95|4711.95|4712.18|4712.18|4712.18|4712.18|4711.95|4711.95|0
1649856930000|2022-04-13 13:35:30|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|0
1649856940000|2022-04-13 13:35:40|4713.31|4713.31|4713.48|4713.48|4713.48|4713.48|4713.31|4713.31|0
1649856950000|2022-04-13 13:35:50|4713.57|4713.57|4713.27|4713.27|4714.1|4714.1|4713.27|4713.27|0
1649856960000|2022-04-13 13:36:00|4713.09|4713.09|4714.62|4714.62|4715.29|4715.29|4713.09|4713.09|0
1649856970000|2022-04-13 13:36:10|4714.89|4714.89|4715.52|4715.52|4715.52|4715.52|4714.18|4714.18|0
1649856980000|2022-04-13 13:36:20|4715.36|4715.36|4714.47|4714.47|4715.36|4715.36|4714.47|4714.47|0
1649856990000|2022-04-13 13:36:30|4715.14|4715.14|4715.51|4715.51|4715.58|4715.58|4715.14|4715.14|0
1649857000000|2022-04-13 13:36:40|4715.34|4715.34|4715.44|4715.44|4715.44|4715.44|4715.34|4715.34|0
1649857010000|2022-04-13 13:36:50|4715.62|4715.62|4715.71|4715.71|4715.71|4715.71|4715.62|4715.62|0
1649857020000|2022-04-13 13:37:00|4716.06|4716.06|4716.59|4716.59|4716.59|4716.59|4716.06|4716.06|0
1649857030000|2022-04-13 13:37:10|4716.24|4716.24|4715.88|4715.88|4716.24|4716.24|4715.88|4715.88|0
1649857040000|2022-04-13 13:37:20|4715.99|4715.99|4716.17|4716.17|4716.34|4716.34|4715.99|4715.99|0
1649857060000|2022-04-13 13:37:40|4715.99|4715.99|4716.08|4716.08|4716.26|4716.26|4715.99|4715.99|0
1649857070000|2022-04-13 13:37:50|4716.26|4716.26|4715.99|4715.99|4716.26|4716.26|4715.99|4715.99|0
1649857080000|2022-04-13 13:38:00|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|0
1649857090000|2022-04-13 13:38:10|4715.97|4715.97|4715.98|4715.98|4716.3|4716.3|4715.54|4715.54|0
1649857100000|2022-04-13 13:38:20|4716.25|4716.25|4716.55|4716.55|4716.55|4716.55|4716.07|4716.07|0
1649857110000|2022-04-13 13:38:30|4716.81|4716.81|4715.36|4715.36|4716.81|4716.81|4715.25|4715.25|0
1649857120000|2022-04-13 13:38:40|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|0
1649857130000|2022-04-13 13:38:50|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|0
1649857140000|2022-04-13 13:39:00|4715.88|4715.88|4715.91|4715.91|4716.23|4716.23|4715.88|4715.88|0
1649857150000|2022-04-13 13:39:10|4715.24|4715.24|4714.97|4714.97|4715.41|4715.41|4714.97|4714.97|0
1649857170000|2022-04-13 13:39:30|4714.3|4714.3|4714.04|4714.04|4714.3|4714.3|4714.04|4714.04|0
1649857180000|2022-04-13 13:39:40|4715.38|4715.38|4715.55|4715.55|4715.55|4715.55|4715.38|4715.38|0
1649857190000|2022-04-13 13:39:50|4716.22|4716.22|4716.49|4716.49|4716.57|4716.57|4716.22|4716.22|0
1649857200000|2022-04-13 13:40:00|4716.66|4716.66|4717.24|4717.24|4717.24|4717.24|4716.57|4716.57|0
1649857210000|2022-04-13 13:40:10|4717.42|4717.42|4717.23|4717.23|4717.44|4717.44|4717.23|4717.23|0
1649857220000|2022-04-13 13:40:20|4717.06|4717.06|4717.32|4717.32|4717.32|4717.32|4717.06|4717.06|0
1649857230000|2022-04-13 13:40:30|4717.23|4717.23|4717.06|4717.06|4717.23|4717.23|4717.06|4717.06|0
1649857240000|2022-04-13 13:40:40|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|0
1649857250000|2022-04-13 13:40:50|4717.44|4717.44|4717.35|4717.35|4717.44|4717.44|4717.35|4717.35|0
1649857260000|2022-04-13 13:41:00|4717.44|4717.44|4717|4717|4717.44|4717.44|4717|4717|0
1649857280000|2022-04-13 13:41:20|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|0
1649857290000|2022-04-13 13:41:30|4718.69|4718.69|4717.84|4717.84|4718.69|4718.69|4717.84|4717.84|0
1649857310000|2022-04-13 13:41:50|4717.67|4717.67|4717.83|4717.83|4717.93|4717.93|4717.67|4717.67|0
1649857320000|2022-04-13 13:42:00|4718.09|4718.09|4717.16|4717.16|4718.09|4718.09|4717.16|4717.16|0
1649857330000|2022-04-13 13:42:10|4717.24|4717.24|4716.33|4716.33|4717.35|4717.35|4716.33|4716.33|0
1649857340000|2022-04-13 13:42:20|4716.22|4716.22|4716.4|4716.4|4716.66|4716.66|4716.22|4716.22|0
1649857350000|2022-04-13 13:42:30|4716.5|4716.5|4716.42|4716.42|4716.5|4716.5|4716.42|4716.42|0
1649857360000|2022-04-13 13:42:40|4716.68|4716.68|4714.99|4714.99|4716.68|4716.68|4714.99|4714.99|0
1649857370000|2022-04-13 13:42:50|4714.55|4714.55|4714.55|4714.55|4714.55|4714.55|4714.46|4714.46|0
1649857380000|2022-04-13 13:43:00|4714.64|4714.64|4714.72|4714.72|4714.72|4714.72|4714.46|4714.46|0
1649857390000|2022-04-13 13:43:10|4714.9|4714.9|4714.64|4714.64|4714.9|4714.9|4714.64|4714.64|0
1649857400000|2022-04-13 13:43:20|4714.9|4714.9|4715.16|4715.16|4715.16|4715.16|4714.9|4714.9|0
1649857410000|2022-04-13 13:43:30|4715.31|4715.31|4715.31|4715.31|4715.31|4715.31|4715.31|4715.31|0
1649857420000|2022-04-13 13:43:40|4715.14|4715.14|4715.05|4715.05|4715.14|4715.14|4715.05|4715.05|0
1649857430000|2022-04-13 13:43:50|4714.87|4714.87|4713.36|4713.36|4714.87|4714.87|4713.36|4713.36|0
1649857440000|2022-04-13 13:44:00|4713.18|4713.18|4712.83|4712.83|4713.18|4713.18|4712.74|4712.74|0
1649857450000|2022-04-13 13:44:10|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|0
1649857460000|2022-04-13 13:44:20|4712.65|4712.65|4712.47|4712.47|4712.65|4712.65|4712.47|4712.47|0
1649857480000|2022-04-13 13:44:40|4711.13|4711.13|4710.99|4710.99|4711.22|4711.22|4710.82|4710.82|0
1649857490000|2022-04-13 13:44:50|4710.89|4710.89|4710.48|4710.48|4711.15|4711.15|4710.48|4710.48|0
1649857500000|2022-04-13 13:45:00|4711.15|4711.15|4711.15|4711.15|4711.15|4711.15|4711.15|4711.15|0
1649857510000|2022-04-13 13:45:10|4710.71|4710.71|4709.86|4709.86|4710.71|4710.71|4709.86|4709.86|0
1649857520000|2022-04-13 13:45:20|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|0
1649857530000|2022-04-13 13:45:30|4709.95|4709.95|4708.81|4708.81|4710.15|4710.15|4708.81|4708.81|0
1649857540000|2022-04-13 13:45:40|4707.47|4707.47|4706.81|4706.81|4707.47|4707.47|4706.63|4706.63|0
1649857550000|2022-04-13 13:45:50|4706.72|4706.72|4707.16|4707.16|4707.16|4707.16|4706.72|4706.72|0
1649857560000|2022-04-13 13:46:00|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|0
1649857580000|2022-04-13 13:46:20|4707.87|4707.87|4707.68|4707.68|4707.94|4707.94|4707.68|4707.68|0
1649857590000|2022-04-13 13:46:30|4707.15|4707.15|4705.14|4705.14|4707.15|4707.15|4705.14|4705.14|0
1649857600000|2022-04-13 13:46:40|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|0
1649857610000|2022-04-13 13:46:50|4704.03|4704.03|4703.76|4703.76|4704.03|4704.03|4703.76|4703.76|0
1649857620000|2022-04-13 13:47:00|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|0
1649857640000|2022-04-13 13:47:20|4703.27|4703.27|4701.93|4701.93|4703.27|4703.27|4701.93|4701.93|0
1649857650000|2022-04-13 13:47:30|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|0
1649857660000|2022-04-13 13:47:40|4702.46|4702.46|4699.47|4699.47|4702.46|4702.46|4699.02|4699.02|0
1649857670000|2022-04-13 13:47:50|4699.73|4699.73|4699.88|4699.88|4699.88|4699.88|4699.15|4699.15|0
1649857680000|2022-04-13 13:48:00|4699.21|4699.21|4700.07|4700.07|4700.63|4700.63|4699.21|4699.21|0
1649857690000|2022-04-13 13:48:10|4699.84|4699.84|4695.84|4695.84|4699.84|4699.84|4695.84|4695.84|0
1649857710000|2022-04-13 13:48:30|4694.95|4694.95|4694.42|4694.42|4694.95|4694.95|4694.42|4694.42|0
1649857720000|2022-04-13 13:48:40|4693.75|4693.75|4693.75|4693.75|4693.75|4693.75|4693.75|4693.75|0
1649857740000|2022-04-13 13:49:00|4693.84|4693.84|4693.72|4693.72|4693.84|4693.84|4693.72|4693.72|0
1649857750000|2022-04-13 13:49:10|4691.71|4691.71|4691.54|4691.54|4691.71|4691.71|4691.54|4691.54|0
1649857760000|2022-04-13 13:49:20|4689.53|4689.53|4691.59|4691.59|4691.59|4691.59|4689.32|4689.32|0
1649857770000|2022-04-13 13:49:30|4691.5|4691.5|4691.77|4691.77|4691.77|4691.77|4691.5|4691.5|0
1649857780000|2022-04-13 13:49:40|4691.5|4691.5|4691.59|4691.59|4691.59|4691.59|4691.5|4691.5|0
1649857790000|2022-04-13 13:49:50|4690.92|4690.92|4690.92|4690.92|4690.92|4690.92|4690.92|4690.92|0
1649857800000|2022-04-13 13:50:00|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|0
1649857810000|2022-04-13 13:50:10|4690.92|4690.92|4691.18|4691.18|4691.36|4691.36|4690.92|4690.92|0
1649857820000|2022-04-13 13:50:20|4691.27|4691.27|4691.27|4691.27|4691.27|4691.27|4691.27|4691.27|0
1649857830000|2022-04-13 13:50:30|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|0
1649857840000|2022-04-13 13:50:40|4691.26|4691.26|4691.26|4691.26|4691.26|4691.26|4691.26|4691.26|0
1649857850000|2022-04-13 13:50:50|4690.59|4690.59|4690.32|4690.32|4690.59|4690.59|4690.32|4690.32|0
1649857860000|2022-04-13 13:51:00|4689.83|4689.83|4691.91|4691.91|4692.51|4692.51|4689.83|4689.83|0
1649857870000|2022-04-13 13:51:10|4691.99|4691.99|4692.08|4692.08|4692.08|4692.08|4691.99|4691.99|0
1649857890000|2022-04-13 13:51:30|4691.91|4691.91|4691.55|4691.55|4691.91|4691.91|4691.55|4691.55|0
1649857900000|2022-04-13 13:51:40|4691.46|4691.46|4691.55|4691.55|4691.55|4691.55|4691.46|4691.46|0
1649857910000|2022-04-13 13:51:50|4691.64|4691.64|4691.75|4691.75|4691.75|4691.75|4691.64|4691.64|0
1649857920000|2022-04-13 13:52:00|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|0
1649857940000|2022-04-13 13:52:20|4691.55|4691.55|4691.55|4691.55|4691.55|4691.55|4691.55|4691.55|0
1649857960000|2022-04-13 13:52:40|4691.73|4691.73|4693.42|4693.42|4693.42|4693.42|4691.73|4691.73|0
1649857970000|2022-04-13 13:52:50|4693.33|4693.33|4693.25|4693.25|4693.33|4693.33|4693.25|4693.25|0
1649857980000|2022-04-13 13:53:00|4693.33|4693.33|4693.16|4693.16|4693.33|4693.33|4693.16|4693.16|0
1649857990000|2022-04-13 13:53:10|4692.98|4692.98|4692.63|4692.63|4692.98|4692.98|4692.45|4692.45|0
1649858000000|2022-04-13 13:53:20|4692.8|4692.8|4693.56|4693.56|4693.56|4693.56|4692.8|4692.8|0
1649858010000|2022-04-13 13:53:30|4693.39|4693.39|4693.39|4693.39|4693.39|4693.39|4693.39|4693.39|0
1649858020000|2022-04-13 13:53:40|4693.56|4693.56|4694.32|4694.32|4694.32|4694.32|4693.56|4693.56|0
1649858030000|2022-04-13 13:53:50|4694.08|4694.08|4695.37|4695.37|4695.37|4695.37|4694.08|4694.08|0
1649858040000|2022-04-13 13:54:00|4694.7|4694.7|4694.99|4694.99|4695.37|4695.37|4694.7|4694.7|0
1649858050000|2022-04-13 13:54:10|4694.81|4694.81|4693.79|4693.79|4694.81|4694.81|4693.79|4693.79|0
1649858060000|2022-04-13 13:54:20|4693.12|4693.12|4692.63|4692.63|4693.12|4693.12|4692.45|4692.45|0
1649858070000|2022-04-13 13:54:30|4692.51|4692.51|4692.51|4692.51|4692.51|4692.51|4692.51|4692.51|0
1649858080000|2022-04-13 13:54:40|4691.17|4691.17|4690.26|4690.26|4691.17|4691.17|4690.26|4690.26|0
1649858090000|2022-04-13 13:54:50|4689.73|4689.73|4689.82|4689.82|4689.82|4689.82|4689.38|4689.38|0
1649858100000|2022-04-13 13:55:00|4689.94|4689.94|4689.24|4689.24|4690.17|4690.17|4689.24|4689.24|0
1649858110000|2022-04-13 13:55:10|4689.91|4689.91|4690.19|4690.19|4690.58|4690.58|4689.91|4689.91|0
1649858120000|2022-04-13 13:55:20|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|0
1649858130000|2022-04-13 13:55:30|4690.16|4690.16|4690.25|4690.25|4690.25|4690.25|4690.16|4690.16|0
1649858140000|2022-04-13 13:55:40|4690.36|4690.36|4690.57|4690.57|4690.57|4690.57|4690.36|4690.36|0
1649858150000|2022-04-13 13:55:50|4690.39|4690.39|4690.22|4690.22|4690.39|4690.39|4690.22|4690.22|0
1649858160000|2022-04-13 13:56:00|4690.01|4690.01|4689.16|4689.16|4690.01|4690.01|4689.16|4689.16|0
1649858170000|2022-04-13 13:56:10|4689.69|4689.69|4689.25|4689.25|4689.86|4689.86|4689.25|4689.25|0
1649858180000|2022-04-13 13:56:20|4689.33|4689.33|4689.86|4689.86|4689.86|4689.86|4689.33|4689.33|0
1649858190000|2022-04-13 13:56:30|4690.31|4690.31|4691.91|4691.91|4691.91|4691.91|4690.31|4690.31|0
1649858200000|2022-04-13 13:56:40|4692.09|4692.09|4692.46|4692.46|4692.46|4692.46|4692.09|4692.09|0
1649858210000|2022-04-13 13:56:50|4692.29|4692.29|4692.29|4692.29|4692.29|4692.29|4692.29|4692.29|0
1649858240000|2022-04-13 13:57:20|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|0
1649858250000|2022-04-13 13:57:30|4691.46|4691.46|4691.11|4691.11|4691.46|4691.46|4690.93|4690.93|0
1649858260000|2022-04-13 13:57:40|4691.22|4691.22|4690.14|4690.14|4691.39|4691.39|4690.05|4690.05|0
1649858270000|2022-04-13 13:57:50|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|0
1649858280000|2022-04-13 13:58:00|4689.37|4689.37|4688.27|4688.27|4691.21|4691.21|4688.27|4688.27|0
1649858290000|2022-04-13 13:58:10|4688.8|4688.8|4688.8|4688.8|4688.8|4688.8|4688.8|4688.8|0
1649858320000|2022-04-13 13:58:40|4690.81|4690.81|4690.98|4690.98|4690.98|4690.98|4690.81|4690.81|0
1649858330000|2022-04-13 13:58:50|4690.89|4690.89|4689.45|4689.45|4690.89|4690.89|4689.45|4689.45|0
1649858340000|2022-04-13 13:59:00|4689.01|4689.01|4688.65|4688.65|4689.01|4689.01|4688.65|4688.65|0
1649858350000|2022-04-13 13:59:10|4688.47|4688.47|4688.88|4688.88|4689.14|4689.14|4688.47|4688.47|0
1649858360000|2022-04-13 13:59:20|4688.97|4688.97|4688.88|4688.88|4689.06|4689.06|4688.88|4688.88|0
1649858370000|2022-04-13 13:59:30|4688.53|4688.53|4689.4|4689.4|4689.64|4689.64|4688.53|4688.53|0
1649858380000|2022-04-13 13:59:40|4689.26|4689.26|4687.74|4687.74|4689.26|4689.26|4687.74|4687.74|0
1649858390000|2022-04-13 13:59:50|4687.07|4687.07|4686.42|4686.42|4687.07|4687.07|4686.42|4686.42|0
1649858400000|2022-04-13 14:00:00|4686.77|4686.77|4688.04|4688.04|4688.04|4688.04|4686.77|4686.77|0
1649858410000|2022-04-13 14:00:10|4687.11|4687.11|4688.45|4688.45|4688.45|4688.45|4687.11|4687.11|0
1649858420000|2022-04-13 14:00:20|4687.92|4687.92|4686.58|4686.58|4687.92|4687.92|4686.58|4686.58|0
1649858430000|2022-04-13 14:00:30|4686.37|4686.37|4685.93|4685.93|4686.37|4686.37|4685.93|4685.93|0
1649858440000|2022-04-13 14:00:40|4685.76|4685.76|4685.09|4685.09|4685.76|4685.76|4685.09|4685.09|0
1649858460000|2022-04-13 14:01:00|4684.97|4684.97|4685.06|4685.06|4685.06|4685.06|4684.97|4684.97|0
1649858470000|2022-04-13 14:01:10|4685.42|4685.42|4685.83|4685.83|4685.83|4685.83|4685.42|4685.42|0
1649858490000|2022-04-13 14:01:30|4685.74|4685.74|4684.05|4684.05|4685.74|4685.74|4684.05|4684.05|0
1649858500000|2022-04-13 14:01:40|4683.84|4683.84|4683.92|4683.92|4683.92|4683.92|4683.84|4683.84|0
1649858510000|2022-04-13 14:01:50|4683.82|4683.82|4682.85|4682.85|4684.08|4684.08|4682.74|4682.74|0
1649858520000|2022-04-13 14:02:00|4683.03|4683.03|4683.11|4683.11|4683.11|4683.11|4683.03|4683.03|0
1649858530000|2022-04-13 14:02:10|4683.78|4683.78|4683.11|4683.11|4683.78|4683.78|4683.11|4683.11|0
1649858540000|2022-04-13 14:02:20|4682.76|4682.76|4683.43|4683.43|4683.43|4683.43|4682.76|4682.76|0
1649858550000|2022-04-13 14:02:30|4683.78|4683.78|4684.82|4684.82|4684.82|4684.82|4683.78|4683.78|0
1649858560000|2022-04-13 14:02:40|4685.49|4685.49|4686.32|4686.32|4686.32|4686.32|4685.49|4685.49|0
1649858570000|2022-04-13 14:02:50|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1649858580000|2022-04-13 14:03:00|4683.91|4683.91|4684.53|4684.53|4684.53|4684.53|4683.65|4683.65|0
1649858590000|2022-04-13 14:03:10|4684.63|4684.63|4684.7|4684.7|4685.06|4685.06|4684.63|4684.63|0
1649858600000|2022-04-13 14:03:20|4684.88|4684.88|4685.45|4685.45|4685.45|4685.45|4684.88|4684.88|0
1649858610000|2022-04-13 14:03:30|4684.11|4684.11|4683.58|4683.58|4684.11|4684.11|4683.58|4683.58|0
1649858620000|2022-04-13 14:03:40|4684.02|4684.02|4684.02|4684.02|4684.02|4684.02|4684.02|4684.02|0
1649858630000|2022-04-13 14:03:50|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|0
1649858640000|2022-04-13 14:04:00|4684.38|4684.38|4685.75|4685.75|4685.75|4685.75|4684.38|4684.38|0
1649858650000|2022-04-13 14:04:10|4685.93|4685.93|4683.83|4683.83|4685.93|4685.93|4683.83|4683.83|0
1649858680000|2022-04-13 14:04:40|4684.01|4684.01|4683.67|4683.67|4684.68|4684.68|4683.34|4683.34|0
1649858690000|2022-04-13 14:04:50|4680.99|4680.99|4681.52|4681.52|4681.66|4681.66|4680.99|4680.99|0
1649858710000|2022-04-13 14:05:10|4681.78|4681.78|4682.31|4682.31|4682.31|4682.31|4681.78|4681.78|0
1649858720000|2022-04-13 14:05:20|4683.65|4683.65|4683.65|4683.65|4683.65|4683.65|4683.65|4683.65|0
1649858750000|2022-04-13 14:05:50|4683.56|4683.56|4683.65|4683.65|4683.65|4683.65|4683.56|4683.56|0
1649858760000|2022-04-13 14:06:00|4684.99|4684.99|4685.17|4685.17|4685.17|4685.17|4684.99|4684.99|0
1649858770000|2022-04-13 14:06:10|4684.5|4684.5|4681.11|4681.11|4684.5|4684.5|4681.11|4681.11|0
1649858790000|2022-04-13 14:06:30|4681.2|4681.2|4681.2|4681.2|4681.2|4681.2|4681.2|4681.2|0
1649858810000|2022-04-13 14:06:50|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|0
1649858820000|2022-04-13 14:07:00|4681.38|4681.38|4681.82|4681.82|4681.82|4681.82|4681.38|4681.38|0
1649858830000|2022-04-13 14:07:10|4681.91|4681.91|4683.07|4683.07|4683.25|4683.25|4681.91|4681.91|0
1649858840000|2022-04-13 14:07:20|4682.86|4682.86|4682.86|4682.86|4682.86|4682.86|4682.86|4682.86|0
1649858850000|2022-04-13 14:07:30|4682.95|4682.95|4683.97|4683.97|4683.97|4683.97|4682.95|4682.95|0
1649858860000|2022-04-13 14:07:40|4684.41|4684.41|4685.61|4685.61|4685.61|4685.61|4684.41|4684.41|0
1649858870000|2022-04-13 14:07:50|4685.26|4685.26|4685.93|4685.93|4685.93|4685.93|4685.26|4685.26|0
1649858880000|2022-04-13 14:08:00|4686.28|4686.28|4686.88|4686.88|4686.88|4686.88|4686.28|4686.28|0
1649858890000|2022-04-13 14:08:10|4687.32|4687.32|4687.85|4687.85|4687.85|4687.85|4687.32|4687.32|0
1649858900000|2022-04-13 14:08:20|4687.94|4687.94|4688.2|4688.2|4688.2|4688.2|4687.94|4687.94|0
1649858910000|2022-04-13 14:08:30|4688.03|4688.03|4688.12|4688.12|4688.12|4688.12|4688.03|4688.03|0
1649858920000|2022-04-13 14:08:40|4688.03|4688.03|4688.03|4688.03|4688.2|4688.2|4687.94|4687.94|0
1649858930000|2022-04-13 14:08:50|4687.85|4687.85|4688.99|4688.99|4688.99|4688.99|4687.69|4687.69|0
1649858940000|2022-04-13 14:09:00|4688.82|4688.82|4688.41|4688.41|4689.26|4689.26|4688.41|4688.41|0
1649858950000|2022-04-13 14:09:10|4688.5|4688.5|4688.59|4688.59|4688.59|4688.59|4688.5|4688.5|0
1649858960000|2022-04-13 14:09:20|4689.12|4689.12|4689.21|4689.21|4689.21|4689.21|4689.12|4689.12|0
1649858970000|2022-04-13 14:09:30|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|0
1649858980000|2022-04-13 14:09:40|4689.03|4689.03|4688.67|4688.67|4689.28|4689.28|4688.67|4688.67|0
1649858990000|2022-04-13 14:09:50|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|0
1649859000000|2022-04-13 14:10:00|4688.4|4688.4|4688.05|4688.05|4688.4|4688.4|4688.05|4688.05|0
1649859010000|2022-04-13 14:10:10|4687.87|4687.87|4687.25|4687.25|4687.87|4687.87|4687.08|4687.08|0
1649859020000|2022-04-13 14:10:20|4687.34|4687.34|4687.64|4687.64|4687.64|4687.64|4687.25|4687.25|0
1649859030000|2022-04-13 14:10:30|4687.82|4687.82|4687.29|4687.29|4687.82|4687.82|4687.29|4687.29|0
1649859040000|2022-04-13 14:10:40|4687.64|4687.64|4688.31|4688.31|4688.31|4688.31|4687.64|4687.64|0
1649859050000|2022-04-13 14:10:50|4688.66|4688.66|4688.88|4688.88|4688.88|4688.88|4688.66|4688.66|0
1649859060000|2022-04-13 14:11:00|4688.61|4688.61|4688.61|4688.61|4688.61|4688.61|4688.61|4688.61|0
1649859070000|2022-04-13 14:11:10|4688.96|4688.96|4689.23|4689.23|4689.23|4689.23|4688.96|4688.96|0
1649859080000|2022-04-13 14:11:20|4689.02|4689.02|4689.12|4689.12|4689.39|4689.39|4689.02|4689.02|0
1649859100000|2022-04-13 14:11:40|4688.59|4688.59|4688.59|4688.59|4688.59|4688.59|4688.59|4688.59|0
1649859110000|2022-04-13 14:11:50|4688.33|4688.33|4688.33|4688.33|4688.33|4688.33|4688.33|4688.33|0
1649859120000|2022-04-13 14:12:00|4689|4689|4688.88|4688.88|4689.35|4689.35|4688.76|4688.76|0
1649859130000|2022-04-13 14:12:10|4688.79|4688.79|4688.79|4688.79|4688.79|4688.79|4688.79|4688.79|0
1649859140000|2022-04-13 14:12:20|4688.7|4688.7|4688.79|4688.79|4688.79|4688.79|4688.7|4688.7|0
1649859150000|2022-04-13 14:12:30|4688.61|4688.61|4688.61|4688.61|4688.61|4688.61|4688.35|4688.35|0
1649859160000|2022-04-13 14:12:40|4688.7|4688.7|4688.61|4688.61|4688.7|4688.7|4688.61|4688.61|0
1649859170000|2022-04-13 14:12:50|4688.79|4688.79|4687.45|4687.45|4688.79|4688.79|4687.45|4687.45|0
1649859180000|2022-04-13 14:13:00|4687.63|4687.63|4688.16|4688.16|4688.16|4688.16|4687.63|4687.63|0
1649859190000|2022-04-13 14:13:10|4688.07|4688.07|4687.64|4687.64|4688.07|4688.07|4687.64|4687.64|0
1649859200000|2022-04-13 14:13:20|4687.2|4687.2|4687.2|4687.2|4687.2|4687.2|4687.2|4687.2|0
1649859210000|2022-04-13 14:13:30|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|0
1649859220000|2022-04-13 14:13:40|4685.95|4685.95|4684.46|4684.46|4685.95|4685.95|4684.46|4684.46|0
1649859230000|2022-04-13 14:13:50|4684.9|4684.9|4684.9|4684.9|4684.9|4684.9|4684.81|4684.81|0
1649859240000|2022-04-13 14:14:00|4683.38|4683.38|4682.98|4682.98|4683.38|4683.38|4682.71|4682.71|0
1649859260000|2022-04-13 14:14:20|4682.31|4682.31|4682.1|4682.1|4682.31|4682.31|4682.1|4682.1|0
1649859270000|2022-04-13 14:14:30|4681.65|4681.65|4682.32|4682.32|4682.32|4682.32|4681.65|4681.65|0
1649859280000|2022-04-13 14:14:40|4682.59|4682.59|4681.34|4681.34|4682.68|4682.68|4681.34|4681.34|0
1649859290000|2022-04-13 14:14:50|4680.81|4680.81|4680.98|4680.98|4680.98|4680.98|4680.81|4680.81|0
1649859300000|2022-04-13 14:15:00|4681.16|4681.16|4681.66|4681.66|4681.78|4681.78|4681.16|4681.16|0
1649859310000|2022-04-13 14:15:10|4681.75|4681.75|4679.83|4679.83|4681.84|4681.84|4679.83|4679.83|0
1649859320000|2022-04-13 14:15:20|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|0
1649859340000|2022-04-13 14:15:40|4681.03|4681.03|4681.72|4681.72|4681.72|4681.72|4681.03|4681.03|0
1649859350000|2022-04-13 14:15:50|4681.42|4681.42|4683.58|4683.58|4683.58|4683.58|4681.42|4681.42|0
1649859360000|2022-04-13 14:16:00|4683.85|4683.85|4684.6|4684.6|4684.6|4684.6|4683.85|4683.85|0
1649859370000|2022-04-13 14:16:10|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4684.6|4684.6|0
1649859380000|2022-04-13 14:16:20|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|0
1649859390000|2022-04-13 14:16:30|4685.1|4685.1|4685.1|4685.1|4685.1|4685.1|4684.43|4684.43|0
1649859400000|2022-04-13 14:16:40|4683.76|4683.76|4683.76|4683.76|4683.76|4683.76|4683.76|4683.76|0
1649859410000|2022-04-13 14:16:50|4683.49|4683.49|4683.25|4683.25|4683.49|4683.49|4683.25|4683.25|0
1649859420000|2022-04-13 14:17:00|4683.34|4683.34|4682.96|4682.96|4683.34|4683.34|4682.96|4682.96|0
1649859450000|2022-04-13 14:17:30|4682.87|4682.87|4683.28|4683.28|4683.28|4683.28|4682.61|4682.61|0
1649859460000|2022-04-13 14:17:40|4683.19|4683.19|4684.12|4684.12|4684.12|4684.12|4683.19|4683.19|0
1649859470000|2022-04-13 14:17:50|4684.03|4684.03|4684.12|4684.12|4684.12|4684.12|4684.03|4684.03|0
1649859480000|2022-04-13 14:18:00|4683.86|4683.86|4683.77|4683.77|4683.86|4683.86|4683.77|4683.77|0
1649859490000|2022-04-13 14:18:10|4684.12|4684.12|4684.23|4684.23|4684.23|4684.23|4684.12|4684.12|0
1649859500000|2022-04-13 14:18:20|4684.4|4684.4|4684.4|4684.4|4684.4|4684.4|4684.4|4684.4|0
1649859520000|2022-04-13 14:18:40|4683.96|4683.96|4683.87|4683.87|4683.96|4683.96|4683.87|4683.87|0
1649859530000|2022-04-13 14:18:50|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|0
1649859540000|2022-04-13 14:19:00|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|0
1649859560000|2022-04-13 14:19:20|4683.99|4683.99|4683.78|4683.78|4683.99|4683.99|4683.78|4683.78|0
1649859570000|2022-04-13 14:19:30|4683.68|4683.68|4683.5|4683.5|4683.68|4683.68|4683.5|4683.5|0
1649859590000|2022-04-13 14:19:50|4682.83|4682.83|4682.92|4682.92|4683.59|4683.59|4681.58|4681.58|0
1649859600000|2022-04-13 14:20:00|4682.56|4682.56|4683.55|4683.55|4683.55|4683.55|4682.12|4682.12|0
1649859620000|2022-04-13 14:20:20|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|0
1649859630000|2022-04-13 14:20:30|4682.93|4682.93|4683.2|4683.2|4683.2|4683.2|4682.93|4682.93|0
1649859640000|2022-04-13 14:20:40|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|0
1649859650000|2022-04-13 14:20:50|4683.64|4683.64|4683.73|4683.73|4683.73|4683.73|4683.64|4683.64|0
1649859660000|2022-04-13 14:21:00|4683.02|4683.02|4683.2|4683.2|4683.2|4683.2|4682.84|4682.84|0
1649859670000|2022-04-13 14:21:10|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|0
1649859680000|2022-04-13 14:21:20|4682.84|4682.84|4682.67|4682.67|4682.84|4682.84|4682.58|4682.58|0
1649859690000|2022-04-13 14:21:30|4682.49|4682.49|4682.84|4682.84|4682.84|4682.84|4682.49|4682.49|0
1649859700000|2022-04-13 14:21:40|4683.02|4683.02|4682.93|4682.93|4683.02|4683.02|4682.93|4682.93|0
1649859710000|2022-04-13 14:21:50|4683.11|4683.11|4683.02|4683.02|4683.11|4683.11|4683.02|4683.02|0
1649859720000|2022-04-13 14:22:00|4682.53|4682.53|4682.53|4682.53|4682.53|4682.53|4682.53|4682.53|0
1649859730000|2022-04-13 14:22:10|4682.35|4682.35|4682.35|4682.35|4682.35|4682.35|4682.35|4682.35|0
1649859740000|2022-04-13 14:22:20|4682.53|4682.53|4682.38|4682.38|4682.62|4682.62|4682.38|4682.38|0
1649859750000|2022-04-13 14:22:30|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|0
1649859760000|2022-04-13 14:22:40|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|0
1649859770000|2022-04-13 14:22:50|4682.56|4682.56|4681.89|4681.89|4682.56|4682.56|4681.89|4681.89|0
1649859790000|2022-04-13 14:23:10|4682.01|4682.01|4682.15|4682.15|4682.15|4682.15|4682.01|4682.01|0
1649859800000|2022-04-13 14:23:20|4682.82|4682.82|4683.18|4683.18|4683.18|4683.18|4682.73|4682.73|0
1649859820000|2022-04-13 14:23:40|4683.35|4683.35|4683.88|4683.88|4683.88|4683.88|4683.35|4683.35|0
1649859830000|2022-04-13 14:23:50|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|0
1649859850000|2022-04-13 14:24:10|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|0
1649859860000|2022-04-13 14:24:20|4685.26|4685.26|4685.08|4685.08|4685.26|4685.26|4685.08|4685.08|0
1649859870000|2022-04-13 14:24:30|4684.99|4684.99|4684.38|4684.38|4684.99|4684.99|4684.38|4684.38|0
1649859880000|2022-04-13 14:24:40|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|0
1649859890000|2022-04-13 14:24:50|4685.08|4685.08|4685.08|4685.08|4685.08|4685.08|4685.08|4685.08|0
1649859900000|2022-04-13 14:25:00|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|0
1649859910000|2022-04-13 14:25:10|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|0
1649859930000|2022-04-13 14:25:30|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|0
1649859940000|2022-04-13 14:25:40|4684.02|4684.02|4684.11|4684.11|4684.11|4684.11|4684.02|4684.02|0
1649859950000|2022-04-13 14:25:50|4684.2|4684.2|4686.47|4686.47|4686.47|4686.47|4684.2|4684.2|0
1649859960000|2022-04-13 14:26:00|4686.38|4686.38|4685.71|4685.71|4686.38|4686.38|4685.71|4685.71|0
1649859980000|2022-04-13 14:26:20|4685.63|4685.63|4685.63|4685.63|4685.63|4685.63|4685.63|4685.63|0
1649859990000|2022-04-13 14:26:30|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|0
1649860010000|2022-04-13 14:26:50|4685.1|4685.1|4684.95|4684.95|4685.1|4685.1|4684.95|4684.95|0
1649860020000|2022-04-13 14:27:00|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|0
1649860030000|2022-04-13 14:27:10|4684.1|4684.1|4684.1|4684.1|4684.1|4684.1|4684.1|4684.1|0
1649860050000|2022-04-13 14:27:30|4683.43|4683.43|4683.17|4683.17|4683.43|4683.43|4683.08|4683.08|0
1649860060000|2022-04-13 14:27:40|4683|4683|4683|4683|4683|4683|4683|4683|0
1649860080000|2022-04-13 14:28:00|4683.27|4683.27|4683.36|4683.36|4683.36|4683.36|4683.27|4683.27|0
1649860090000|2022-04-13 14:28:10|4683.53|4683.53|4683.43|4683.43|4683.53|4683.53|4683.43|4683.43|0
1649860110000|2022-04-13 14:28:30|4683.26|4683.26|4682.73|4682.73|4683.26|4683.26|4682.73|4682.73|0
1649860140000|2022-04-13 14:29:00|4682.06|4682.06|4681.6|4681.6|4682.06|4682.06|4681.39|4681.39|0
1649860150000|2022-04-13 14:29:10|4681.82|4681.82|4682.45|4682.45|4683.03|4683.03|4681.82|4681.82|0
1649860160000|2022-04-13 14:29:20|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|4682.36|4682.36|0
1649860170000|2022-04-13 14:29:30|4683.21|4683.21|4683.21|4683.21|4683.21|4683.21|4683.21|4683.21|0
1649860180000|2022-04-13 14:29:40|4683.39|4683.39|4683.3|4683.3|4683.39|4683.39|4683.3|4683.3|0
1649860190000|2022-04-13 14:29:50|4683.39|4683.39|4683.21|4683.21|4683.39|4683.39|4683.21|4683.21|0
1649860200000|2022-04-13 14:30:00|4682.54|4682.54|4681.15|4681.15|4683.21|4683.21|4680.88|4680.88|0
1649860210000|2022-04-13 14:30:10|4681.03|4681.03|4680.97|4680.97|4681.06|4681.06|4678.58|4678.58|0
1649860220000|2022-04-13 14:30:20|4680.18|4680.18|4680.56|4680.56|4680.65|4680.65|4680.18|4680.18|0
1649860230000|2022-04-13 14:30:30|4680.91|4680.91|4681.62|4681.62|4681.62|4681.62|4680.69|4680.69|0
1649860240000|2022-04-13 14:30:40|4680.95|4680.95|4680.54|4680.54|4681.13|4681.13|4680.54|4680.54|0
1649860250000|2022-04-13 14:30:50|4680.89|4680.89|4680.89|4680.89|4680.89|4680.89|4680.89|4680.89|0
1649860280000|2022-04-13 14:31:20|4680.22|4680.22|4678.21|4678.21|4680.89|4680.89|4678.21|4678.21|0
1649860290000|2022-04-13 14:31:30|4678.88|4678.88|4680.22|4680.22|4680.22|4680.22|4678.88|4678.88|0
1649860300000|2022-04-13 14:31:40|4679.6|4679.6|4680.27|4680.27|4680.27|4680.27|4679.6|4679.6|0
1649860310000|2022-04-13 14:31:50|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|0
1649860320000|2022-04-13 14:32:00|4680.41|4680.41|4681.75|4681.75|4681.75|4681.75|4680.41|4680.41|0
1649860330000|2022-04-13 14:32:10|4681.66|4681.66|4681.31|4681.31|4681.66|4681.66|4681.22|4681.22|0
1649860350000|2022-04-13 14:32:30|4681.13|4681.13|4681.05|4681.05|4681.13|4681.13|4680.78|4680.78|0
1649860380000|2022-04-13 14:33:00|4681.13|4681.13|4681.31|4681.31|4681.31|4681.31|4681.13|4681.13|0
1649860390000|2022-04-13 14:33:10|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|0
1649860400000|2022-04-13 14:33:20|4681.31|4681.31|4681.31|4681.31|4681.31|4681.31|4681.31|4681.31|0
1649860410000|2022-04-13 14:33:30|4680.64|4680.64|4680.91|4680.91|4680.91|4680.91|4680.64|4680.64|0
1649860420000|2022-04-13 14:33:40|4680.99|4680.99|4681.17|4681.17|4681.17|4681.17|4680.99|4680.99|0
1649860430000|2022-04-13 14:33:50|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|0
1649860440000|2022-04-13 14:34:00|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|0
1649860460000|2022-04-13 14:34:20|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|0
1649860480000|2022-04-13 14:34:40|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|0
1649860490000|2022-04-13 14:34:50|4680.18|4680.18|4680.18|4680.18|4680.18|4680.18|4680.18|4680.18|0
1649860500000|2022-04-13 14:35:00|4680.1|4680.1|4679.83|4679.83|4680.1|4680.1|4678.49|4678.49|0
1649860510000|2022-04-13 14:35:10|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|0
1649860520000|2022-04-13 14:35:20|4679.83|4679.83|4679.16|4679.16|4679.83|4679.83|4679.16|4679.16|0
1649860540000|2022-04-13 14:35:40|4679.07|4679.07|4679.16|4679.16|4679.16|4679.16|4679.07|4679.07|0
1649860550000|2022-04-13 14:35:50|4679.25|4679.25|4679.74|4679.74|4679.92|4679.92|4679.25|4679.25|0
1649860560000|2022-04-13 14:36:00|4679.58|4679.58|4680.77|4680.77|4680.77|4680.77|4679.58|4679.58|0
1649860570000|2022-04-13 14:36:10|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1649860580000|2022-04-13 14:36:20|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|0
1649860600000|2022-04-13 14:36:40|4680.5|4680.5|4680.5|4680.5|4680.5|4680.5|4680.5|4680.5|0
1649860630000|2022-04-13 14:37:10|4680.06|4680.06|4680.68|4680.68|4680.68|4680.68|4679.97|4679.97|0
1649860640000|2022-04-13 14:37:20|4682.02|4682.02|4683.62|4683.62|4683.62|4683.62|4682.02|4682.02|0
1649860660000|2022-04-13 14:37:40|4683.73|4683.73|4683.73|4683.73|4683.73|4683.73|4683.73|4683.73|0
1649860680000|2022-04-13 14:38:00|4683.82|4683.82|4683.73|4683.73|4683.82|4683.82|4683.73|4683.73|0
1649860690000|2022-04-13 14:38:10|4683.46|4683.46|4683.87|4683.87|4683.87|4683.87|4683.2|4683.2|0
1649860720000|2022-04-13 14:38:40|4684.13|4684.13|4684.13|4684.13|4684.13|4684.13|4684.13|4684.13|0
1649860730000|2022-04-13 14:38:50|4684.31|4684.31|4684.98|4684.98|4684.98|4684.98|4684.31|4684.31|0
1649860740000|2022-04-13 14:39:00|4684.71|4684.71|4684.31|4684.31|4684.71|4684.71|4684.05|4684.05|0
1649860750000|2022-04-13 14:39:10|4684.4|4684.4|4684.4|4684.4|4684.66|4684.66|4684.31|4684.31|0
1649860760000|2022-04-13 14:39:20|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|0
1649860790000|2022-04-13 14:39:50|4685.16|4685.16|4685.24|4685.24|4685.24|4685.24|4685.16|4685.16|0
1649860800000|2022-04-13 14:40:00|4685.07|4685.07|4684.71|4684.71|4685.24|4685.24|4684.71|4684.71|0
1649860810000|2022-04-13 14:40:10|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|0
1649860830000|2022-04-13 14:40:30|4686.05|4686.05|4688.56|4688.56|4688.73|4688.73|4686.05|4686.05|0
1649860840000|2022-04-13 14:40:40|4687.89|4687.89|4686.46|4686.46|4687.89|4687.89|4686.46|4686.46|0
1649860850000|2022-04-13 14:40:50|4684.45|4684.45|4684.19|4684.19|4684.45|4684.45|4684.19|4684.19|0
1649860860000|2022-04-13 14:41:00|4684.27|4684.27|4684.75|4684.75|4684.75|4684.75|4684.27|4684.27|0
1649860870000|2022-04-13 14:41:10|4684.98|4684.98|4684.63|4684.63|4684.98|4684.98|4684.63|4684.63|0
1649860880000|2022-04-13 14:41:20|4684.75|4684.75|4684.75|4684.75|4684.75|4684.75|4684.75|4684.75|0
1649860890000|2022-04-13 14:41:30|4684.48|4684.48|4684.48|4684.48|4684.48|4684.48|4684.48|4684.48|0
1649860900000|2022-04-13 14:41:40|4684.66|4684.66|4684.84|4684.84|4684.92|4684.92|4684.66|4684.66|0
1649860920000|2022-04-13 14:42:00|4685.01|4685.01|4683.29|4683.29|4685.19|4685.19|4683.29|4683.29|0
1649860930000|2022-04-13 14:42:10|4682.93|4682.93|4681.33|4681.33|4682.93|4682.93|4681.33|4681.33|0
1649860940000|2022-04-13 14:42:20|4681.42|4681.42|4680.92|4680.92|4681.59|4681.59|4680.92|4680.92|0
1649860960000|2022-04-13 14:42:40|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|0
1649860970000|2022-04-13 14:42:50|4681.77|4681.77|4681.86|4681.86|4681.86|4681.86|4681.77|4681.77|0
1649860980000|2022-04-13 14:43:00|4682.53|4682.53|4681.33|4681.33|4682.53|4682.53|4681.33|4681.33|0
1649860990000|2022-04-13 14:43:10|4681.16|4681.16|4681.52|4681.52|4681.52|4681.52|4681.16|4681.16|0
1649861000000|2022-04-13 14:43:20|4681.61|4681.61|4681.87|4681.87|4681.87|4681.87|4681.61|4681.61|0
1649861010000|2022-04-13 14:43:30|4681.61|4681.61|4681.61|4681.61|4681.61|4681.61|4681.61|4681.61|0
1649861020000|2022-04-13 14:43:40|4682.28|4682.28|4681.61|4681.61|4682.28|4682.28|4680.94|4680.94|0
1649861040000|2022-04-13 14:44:00|4681.78|4681.78|4682.82|4682.82|4682.82|4682.82|4681.78|4681.78|0
1649861050000|2022-04-13 14:44:10|4682.77|4682.77|4683.08|4683.08|4683.26|4683.26|4682.77|4682.77|0
1649861090000|2022-04-13 14:44:50|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|0
1649861100000|2022-04-13 14:45:00|4683.17|4683.17|4686.34|4686.34|4686.34|4686.34|4682.99|4682.99|0
1649861110000|2022-04-13 14:45:10|4686.17|4686.17|4686.17|4686.17|4686.17|4686.17|4686.17|4686.17|0
1649861130000|2022-04-13 14:45:30|4683.49|4683.49|4682.23|4682.23|4684.42|4684.42|4682.23|4682.23|0
1649861140000|2022-04-13 14:45:40|4682.59|4682.59|4682.09|4682.09|4682.59|4682.59|4682.09|4682.09|0
1649861150000|2022-04-13 14:45:50|4682.35|4682.35|4683.69|4683.69|4683.69|4683.69|4682.35|4682.35|0
1649861160000|2022-04-13 14:46:00|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|0
1649861170000|2022-04-13 14:46:10|4683.52|4683.52|4684.86|4684.86|4684.86|4684.86|4683.52|4683.52|0
1649861180000|2022-04-13 14:46:20|4685.53|4685.53|4685.38|4685.38|4685.53|4685.53|4684.86|4684.86|0
1649861190000|2022-04-13 14:46:30|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|0
1649861200000|2022-04-13 14:46:40|4686.72|4686.72|4687.04|4687.04|4687.04|4687.04|4686.37|4686.37|0
1649861220000|2022-04-13 14:47:00|4686.69|4686.69|4686.69|4686.69|4686.84|4686.84|4686.69|4686.69|0
1649861230000|2022-04-13 14:47:10|4686.78|4686.78|4686.78|4686.78|4686.78|4686.78|4686.78|4686.78|0
1649861240000|2022-04-13 14:47:20|4686.51|4686.51|4686.51|4686.51|4687.27|4687.27|4686.51|4686.51|0
1649861250000|2022-04-13 14:47:30|4687.18|4687.18|4687|4687|4687.18|4687.18|4687|4687|0
1649861270000|2022-04-13 14:47:50|4687.18|4687.18|4687.36|4687.36|4687.36|4687.36|4687.18|4687.18|0
1649861280000|2022-04-13 14:48:00|4688.7|4688.7|4688.7|4688.7|4688.7|4688.7|4688.7|4688.7|0
1649861300000|2022-04-13 14:48:20|4688.58|4688.58|4688.46|4688.46|4688.58|4688.58|4688.46|4688.46|0
1649861310000|2022-04-13 14:48:30|4688.58|4688.58|4688.58|4688.58|4688.58|4688.58|4688.58|4688.58|0
1649861320000|2022-04-13 14:48:40|4688.31|4688.31|4687.64|4687.64|4688.31|4688.31|4687.64|4687.64|0
1649861330000|2022-04-13 14:48:50|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|0
1649861340000|2022-04-13 14:49:00|4687.47|4687.47|4687.47|4687.47|4687.47|4687.47|4687.47|4687.47|0
1649861360000|2022-04-13 14:49:20|4687.2|4687.2|4686.53|4686.53|4687.2|4687.2|4686.53|4686.53|0
1649861380000|2022-04-13 14:49:40|4686.27|4686.27|4685.02|4685.02|4686.27|4686.27|4685.02|4685.02|0
1649861400000|2022-04-13 14:50:00|4685.16|4685.16|4685.83|4685.83|4685.83|4685.83|4685.16|4685.16|0
1649861410000|2022-04-13 14:50:10|4686.01|4686.01|4686.1|4686.1|4686.1|4686.1|4686.01|4686.01|0
1649861420000|2022-04-13 14:50:20|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|0
1649861430000|2022-04-13 14:50:30|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|0
1649861440000|2022-04-13 14:50:40|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|0
1649861450000|2022-04-13 14:50:50|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1649861460000|2022-04-13 14:51:00|4687|4687|4687.09|4687.09|4687.09|4687.09|4687|4687|0
1649861470000|2022-04-13 14:51:10|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1649861480000|2022-04-13 14:51:20|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|0
1649861490000|2022-04-13 14:51:30|4687.61|4687.61|4686.94|4686.94|4687.61|4687.61|4686.94|4686.94|0
1649861500000|2022-04-13 14:51:40|4686.76|4686.76|4686.94|4686.94|4686.94|4686.94|4686.76|4686.76|0
1649861510000|2022-04-13 14:51:50|4686.83|4686.83|4686.48|4686.48|4686.83|4686.83|4686.48|4686.48|0
1649861520000|2022-04-13 14:52:00|4685.81|4685.81|4685.9|4685.9|4685.9|4685.9|4685.81|4685.81|0
1649861530000|2022-04-13 14:52:10|4685.81|4685.81|4686.25|4686.25|4686.25|4686.25|4685.81|4685.81|0
1649861540000|2022-04-13 14:52:20|4685.9|4685.9|4685.98|4685.98|4685.98|4685.98|4685.9|4685.9|0
1649861550000|2022-04-13 14:52:30|4686.16|4686.16|4685.98|4685.98|4686.16|4686.16|4685.81|4685.81|0
1649861560000|2022-04-13 14:52:40|4686.07|4686.07|4685.98|4685.98|4686.07|4686.07|4685.98|4685.98|0
1649861570000|2022-04-13 14:52:50|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|0
1649861580000|2022-04-13 14:53:00|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|0
1649861590000|2022-04-13 14:53:10|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|0
1649861610000|2022-04-13 14:53:30|4686.46|4686.46|4686.55|4686.55|4686.55|4686.55|4686.46|4686.46|0
1649861620000|2022-04-13 14:53:40|4686.64|4686.64|4686.57|4686.57|4686.64|4686.64|4686.46|4686.46|0
1649861630000|2022-04-13 14:53:50|4686.65|4686.65|4687.01|4687.01|4687.01|4687.01|4686.65|4686.65|0
1649861640000|2022-04-13 14:54:00|4687.1|4687.1|4687.59|4687.59|4687.59|4687.59|4686.92|4686.92|0
1649861650000|2022-04-13 14:54:10|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|0
1649861660000|2022-04-13 14:54:20|4687.68|4687.68|4688.3|4688.3|4688.3|4688.3|4687.68|4687.68|0
1649861670000|2022-04-13 14:54:30|4688.47|4688.47|4688.56|4688.56|4688.56|4688.56|4688.47|4688.47|0
1649861700000|2022-04-13 14:55:00|4688.91|4688.91|4689.58|4689.58|4689.58|4689.58|4688.91|4688.91|0
1649861710000|2022-04-13 14:55:10|4690.29|4690.29|4691.98|4691.98|4692.65|4692.65|4690.29|4690.29|0
1649861720000|2022-04-13 14:55:20|4692.69|4692.69|4690.76|4690.76|4693.02|4693.02|4690.76|4690.76|0
1649861730000|2022-04-13 14:55:30|4690.93|4690.93|4691.02|4691.02|4691.02|4691.02|4690.93|4690.93|0
1649861740000|2022-04-13 14:55:40|4691.55|4691.55|4691.38|4691.38|4691.55|4691.55|4691.38|4691.38|0
1649861750000|2022-04-13 14:55:50|4691.29|4691.29|4691.11|4691.11|4691.38|4691.38|4691.11|4691.11|0
1649861760000|2022-04-13 14:56:00|4691.78|4691.78|4693.22|4693.22|4693.49|4693.49|4691.78|4691.78|0
1649861770000|2022-04-13 14:56:10|4693.75|4693.75|4693.93|4693.93|4693.93|4693.93|4693.75|4693.75|0
1649861780000|2022-04-13 14:56:20|4693.26|4693.26|4693.26|4693.26|4693.26|4693.26|4693.26|4693.26|0
1649861790000|2022-04-13 14:56:30|4693.79|4693.79|4694.49|4694.49|4694.49|4694.49|4693.79|4693.79|0
1649861800000|2022-04-13 14:56:40|4694.41|4694.41|4693.7|4693.7|4694.41|4694.41|4693.61|4693.61|0
1649861810000|2022-04-13 14:56:50|4693.61|4693.61|4694.28|4694.28|4694.55|4694.55|4693.61|4693.61|0
1649861820000|2022-04-13 14:57:00|4694.1|4694.1|4695.97|4695.97|4695.97|4695.97|4694.1|4694.1|0
1649861830000|2022-04-13 14:57:10|4695.71|4695.71|4695.97|4695.97|4695.97|4695.97|4695.71|4695.71|0
1649861840000|2022-04-13 14:57:20|4695.8|4695.8|4693.12|4693.12|4695.8|4695.8|4693.12|4693.12|0
1649861850000|2022-04-13 14:57:30|4692.45|4692.45|4692.18|4692.18|4692.45|4692.45|4692.18|4692.18|0
1649861860000|2022-04-13 14:57:40|4692.27|4692.27|4692.01|4692.01|4692.27|4692.27|4691.92|4691.92|0
1649861880000|2022-04-13 14:58:00|4691.34|4691.34|4691.19|4691.19|4691.37|4691.37|4691.19|4691.19|0
1649861890000|2022-04-13 14:58:10|4691.1|4691.1|4690.43|4690.43|4691.1|4691.1|4690.43|4690.43|0
1649861900000|2022-04-13 14:58:20|4690.34|4690.34|4690.34|4690.34|4690.34|4690.34|4690.34|4690.34|0
1649861920000|2022-04-13 14:58:40|4689.67|4689.67|4689.67|4689.67|4689.67|4689.67|4689.67|4689.67|0
1649861930000|2022-04-13 14:58:50|4689.76|4689.76|4689.66|4689.66|4689.76|4689.76|4689.66|4689.66|0
1649861940000|2022-04-13 14:59:00|4688.99|4688.99|4689.27|4689.27|4689.27|4689.27|4688.99|4688.99|0
1649861950000|2022-04-13 14:59:10|4689.94|4689.94|4690.47|4690.47|4690.47|4690.47|4689.94|4689.94|0
1649861960000|2022-04-13 14:59:20|4689.8|4689.8|4689.8|4689.8|4689.8|4689.8|4689.8|4689.8|0
1649861980000|2022-04-13 14:59:40|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|0
1649861990000|2022-04-13 14:59:50|4689.15|4689.15|4689.24|4689.24|4689.24|4689.24|4689.15|4689.15|0
1649862000000|2022-04-13 15:00:00|4689.42|4689.42|4689.42|4689.42|4689.42|4689.42|4689.42|4689.42|0
1649862010000|2022-04-13 15:00:10|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|0
1649862020000|2022-04-13 15:00:20|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1649862030000|2022-04-13 15:00:30|4689.68|4689.68|4688.79|4688.79|4689.77|4689.77|4688.79|4688.79|0
1649862040000|2022-04-13 15:00:40|4689.31|4689.31|4689.4|4689.4|4689.49|4689.49|4689.14|4689.14|0
1649862050000|2022-04-13 15:00:50|4689.49|4689.49|4689.76|4689.76|4689.76|4689.76|4689.49|4689.49|0
1649862060000|2022-04-13 15:01:00|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|0
1649862080000|2022-04-13 15:01:20|4689.14|4689.14|4689.23|4689.23|4689.23|4689.23|4689.05|4689.05|0
1649862090000|2022-04-13 15:01:30|4689.05|4689.05|4689.08|4689.08|4689.08|4689.08|4688.81|4688.81|0
1649862100000|2022-04-13 15:01:40|4689.34|4689.34|4689.34|4689.34|4689.34|4689.34|4689.34|4689.34|0
1649862110000|2022-04-13 15:01:50|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|0
1649862120000|2022-04-13 15:02:00|4688.75|4688.75|4688.83|4688.83|4688.83|4688.83|4688.58|4688.58|0
1649862140000|2022-04-13 15:02:20|4689.45|4689.45|4688.02|4688.02|4689.45|4689.45|4688.02|4688.02|0
1649862150000|2022-04-13 15:02:30|4687.76|4687.76|4687.84|4687.84|4687.84|4687.84|4687.4|4687.4|0
1649862160000|2022-04-13 15:02:40|4688.02|4688.02|4688.11|4688.11|4688.2|4688.2|4688.02|4688.02|0
1649862170000|2022-04-13 15:02:50|4688.78|4688.78|4689.54|4689.54|4689.54|4689.54|4688.78|4688.78|0
1649862180000|2022-04-13 15:03:00|4689.36|4689.36|4689.35|4689.35|4689.79|4689.79|4689.35|4689.35|0
1649862190000|2022-04-13 15:03:10|4689.52|4689.52|4689.52|4689.52|4689.52|4689.52|4689.52|4689.52|0
1649862210000|2022-04-13 15:03:30|4689.08|4689.08|4689.44|4689.44|4689.44|4689.44|4689.08|4689.08|0
1649862220000|2022-04-13 15:03:40|4688.77|4688.77|4686.05|4686.05|4688.77|4688.77|4686.05|4686.05|0
1649862230000|2022-04-13 15:03:50|4685.96|4685.96|4686.86|4686.86|4687.3|4687.3|4685.96|4685.96|0
1649862240000|2022-04-13 15:04:00|4686.7|4686.7|4685.99|4685.99|4686.7|4686.7|4685.81|4685.81|0
1649862250000|2022-04-13 15:04:10|4686.08|4686.08|4686.08|4686.08|4686.08|4686.08|4686.08|4686.08|0
1649862260000|2022-04-13 15:04:20|4686.34|4686.34|4686.52|4686.52|4686.52|4686.52|4686.34|4686.34|0
1649862280000|2022-04-13 15:04:40|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.28|4686.28|0
1649862310000|2022-04-13 15:05:10|4687.02|4687.02|4686.93|4686.93|4687.02|4687.02|4686.84|4686.84|0
1649862320000|2022-04-13 15:05:20|4687.1|4687.1|4686.88|4686.88|4687.1|4687.1|4686.88|4686.88|0
1649862330000|2022-04-13 15:05:30|4686.72|4686.72|4686.72|4686.72|4686.72|4686.72|4686.72|4686.72|0
1649862350000|2022-04-13 15:05:50|4686.46|4686.46|4686.01|4686.01|4686.46|4686.46|4686.01|4686.01|0
1649862360000|2022-04-13 15:06:00|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|0
1649862370000|2022-04-13 15:06:10|4688.02|4688.02|4692.89|4692.89|4693.56|4693.56|4688.02|4688.02|0
1649862380000|2022-04-13 15:06:20|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.89|4692.89|0
1649862390000|2022-04-13 15:06:30|4692.31|4692.31|4692.4|4692.4|4692.4|4692.4|4692.31|4692.31|0
1649862400000|2022-04-13 15:06:40|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|0
1649862410000|2022-04-13 15:06:50|4692.87|4692.87|4692.99|4692.99|4693.14|4693.14|4692.87|4692.87|0
1649862420000|2022-04-13 15:07:00|4692.64|4692.64|4690.72|4690.72|4692.64|4692.64|4690.72|4690.72|0
1649862430000|2022-04-13 15:07:10|4691.39|4691.39|4690.95|4690.95|4691.39|4691.39|4690.95|4690.95|0
1649862440000|2022-04-13 15:07:20|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|0
1649862450000|2022-04-13 15:07:30|4690.63|4690.63|4690.63|4690.63|4690.63|4690.63|4690.63|4690.63|0
1649862470000|2022-04-13 15:07:50|4691.3|4691.3|4689.29|4689.29|4691.3|4691.3|4689.29|4689.29|0
1649862480000|2022-04-13 15:08:00|4689.11|4689.11|4689.2|4689.2|4689.2|4689.2|4689.11|4689.11|0
1649862490000|2022-04-13 15:08:10|4688.94|4688.94|4689.29|4689.29|4689.29|4689.29|4688.94|4688.94|0
1649862500000|2022-04-13 15:08:20|4689.2|4689.2|4689.2|4689.2|4689.2|4689.2|4689.2|4689.2|0
1649862510000|2022-04-13 15:08:30|4688.91|4688.91|4688.91|4688.91|4688.91|4688.91|4688.91|4688.91|0
1649862520000|2022-04-13 15:08:40|4688.73|4688.73|4688.47|4688.47|4689.4|4689.4|4688.47|4688.47|0
1649862530000|2022-04-13 15:08:50|4689.81|4689.81|4689.81|4689.81|4690.48|4690.48|4689.81|4689.81|0
1649862560000|2022-04-13 15:09:20|4689.37|4689.37|4689.72|4689.72|4689.72|4689.72|4689.19|4689.19|0
1649862570000|2022-04-13 15:09:30|4690.16|4690.16|4689.8|4689.8|4690.16|4690.16|4689.71|4689.71|0
1649862580000|2022-04-13 15:09:40|4689.89|4689.89|4690.33|4690.33|4690.33|4690.33|4689.89|4689.89|0
1649862590000|2022-04-13 15:09:50|4690.45|4690.45|4690.03|4690.03|4690.45|4690.45|4690.03|4690.03|0
1649862600000|2022-04-13 15:10:00|4690.29|4690.29|4690.29|4690.29|4690.29|4690.29|4690.29|4690.29|0
1649862610000|2022-04-13 15:10:10|4690.21|4690.21|4689.71|4689.71|4690.38|4690.38|4689.71|4689.71|0
1649862640000|2022-04-13 15:10:40|4688.37|4688.37|4687.7|4687.7|4688.37|4688.37|4687.7|4687.7|0
1649862660000|2022-04-13 15:11:00|4687.03|4687.03|4687.03|4687.03|4687.03|4687.03|4687.03|4687.03|0
1649862670000|2022-04-13 15:11:10|4687.7|4687.7|4686.86|4686.86|4687.7|4687.7|4686.86|4686.86|0
1649862680000|2022-04-13 15:11:20|4686.94|4686.94|4687.12|4687.12|4687.12|4687.12|4686.94|4686.94|0
1649862690000|2022-04-13 15:11:30|4687.21|4687.21|4686.94|4686.94|4687.21|4687.21|4686.94|4686.94|0
1649862700000|2022-04-13 15:11:40|4686.83|4686.83|4686.83|4686.83|4686.83|4686.83|4686.83|4686.83|0
1649862710000|2022-04-13 15:11:50|4686.66|4686.66|4686.49|4686.49|4686.66|4686.66|4686.49|4686.49|0
1649862720000|2022-04-13 15:12:00|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|0
1649862730000|2022-04-13 15:12:10|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|0
1649862740000|2022-04-13 15:12:20|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|0
1649862760000|2022-04-13 15:12:40|4685.82|4685.82|4686.05|4686.05|4686.05|4686.05|4685.61|4685.61|0
1649862770000|2022-04-13 15:12:50|4686.14|4686.14|4686.36|4686.36|4686.36|4686.36|4686.03|4686.03|0
1649862780000|2022-04-13 15:13:00|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|0
1649862790000|2022-04-13 15:13:10|4686.45|4686.45|4686.45|4686.45|4686.45|4686.45|4686.45|4686.45|0
1649862800000|2022-04-13 15:13:20|4686.54|4686.54|4686.63|4686.63|4686.63|4686.63|4686.54|4686.54|0
1649862810000|2022-04-13 15:13:30|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|0
1649862820000|2022-04-13 15:13:40|4686.54|4686.54|4686.54|4686.54|4686.54|4686.54|4686.54|4686.54|0
1649862830000|2022-04-13 15:13:50|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|0
1649862840000|2022-04-13 15:14:00|4686.94|4686.94|4685.52|4685.52|4686.94|4686.94|4685.52|4685.52|0
1649862850000|2022-04-13 15:14:10|4685.69|4685.69|4685.96|4685.96|4685.96|4685.96|4685.69|4685.69|0
1649862860000|2022-04-13 15:14:20|4685.84|4685.84|4685.75|4685.75|4685.84|4685.84|4685.75|4685.75|0
1649862870000|2022-04-13 15:14:30|4685.49|4685.49|4684.5|4684.5|4685.49|4685.49|4684.5|4684.5|0
1649862890000|2022-04-13 15:14:50|4684.33|4684.33|4684.36|4684.36|4684.5|4684.5|4684.33|4684.33|0
1649862900000|2022-04-13 15:15:00|4684.19|4684.19|4683.7|4683.7|4684.37|4684.37|4683.7|4683.7|0
1649862910000|2022-04-13 15:15:10|4683.58|4683.58|4682.33|4682.33|4683.58|4683.58|4682.24|4682.24|0
1649862920000|2022-04-13 15:15:20|4682.59|4682.59|4682.42|4682.42|4682.59|4682.59|4682.42|4682.42|0
1649862930000|2022-04-13 15:15:30|4681.08|4681.08|4681.08|4681.08|4681.08|4681.08|4681.08|4681.08|0
1649862940000|2022-04-13 15:15:40|4680.96|4680.96|4680.9|4680.9|4681.08|4681.08|4680.9|4680.9|0
1649862950000|2022-04-13 15:15:50|4680.99|4680.99|4680.99|4680.99|4681.25|4681.25|4680.99|4680.99|0
1649862960000|2022-04-13 15:16:00|4681.08|4681.08|4679.74|4679.74|4681.08|4681.08|4679.74|4679.74|0
1649862970000|2022-04-13 15:16:10|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|0
1649862980000|2022-04-13 15:16:20|4680.5|4680.5|4681.92|4681.92|4681.92|4681.92|4680.5|4680.5|0
1649863000000|2022-04-13 15:16:40|4682.01|4682.01|4682.37|4682.37|4682.37|4682.37|4682.01|4682.01|0
1649863010000|2022-04-13 15:16:50|4682.54|4682.54|4682.37|4682.37|4682.72|4682.72|4682.37|4682.37|0
1649863020000|2022-04-13 15:17:00|4682.72|4682.72|4681.72|4681.72|4682.72|4682.72|4681.72|4681.72|0
1649863030000|2022-04-13 15:17:10|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|0
1649863050000|2022-04-13 15:17:30|4680.79|4680.79|4680.12|4680.12|4680.79|4680.79|4680.12|4680.12|0
1649863070000|2022-04-13 15:17:50|4680.03|4680.03|4680.15|4680.15|4680.15|4680.15|4680.03|4680.03|0
1649863080000|2022-04-13 15:18:00|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|0
1649863090000|2022-04-13 15:18:10|4680.53|4680.53|4680.74|4680.74|4680.74|4680.74|4680.41|4680.41|0
1649863110000|2022-04-13 15:18:30|4680.5|4680.5|4680.5|4680.5|4680.5|4680.5|4680.5|4680.5|0
1649863120000|2022-04-13 15:18:40|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|0
1649863130000|2022-04-13 15:18:50|4680.5|4680.5|4679.83|4679.83|4680.5|4680.5|4679.83|4679.83|0
1649863140000|2022-04-13 15:19:00|4680.09|4680.09|4680.18|4680.18|4680.18|4680.18|4680.09|4680.09|0
1649863150000|2022-04-13 15:19:10|4680.09|4680.09|4679.92|4679.92|4680.09|4680.09|4679.83|4679.83|0
1649863160000|2022-04-13 15:19:20|4680.09|4680.09|4680.15|4680.15|4680.33|4680.33|4680.09|4680.09|0
1649863180000|2022-04-13 15:19:40|4680.24|4680.24|4679.89|4679.89|4680.24|4680.24|4679.89|4679.89|0
1649863190000|2022-04-13 15:19:50|4679.8|4679.8|4681.14|4681.14|4681.14|4681.14|4679.8|4679.8|0
1649863200000|2022-04-13 15:20:00|4681.43|4681.43|4680.41|4680.41|4681.61|4681.61|4680.41|4680.41|0
1649863210000|2022-04-13 15:20:10|4680.06|4680.06|4680.41|4680.41|4680.41|4680.41|4679.88|4679.88|0
1649863220000|2022-04-13 15:20:20|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|0
1649863230000|2022-04-13 15:20:30|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|0
1649863240000|2022-04-13 15:20:40|4680.43|4680.43|4680.43|4680.43|4680.43|4680.43|4680.43|4680.43|0
1649863250000|2022-04-13 15:20:50|4680.31|4680.31|4680.31|4680.31|4680.31|4680.31|4680.31|4680.31|0
1649863270000|2022-04-13 15:21:10|4680.4|4680.4|4681.07|4681.07|4681.07|4681.07|4680.4|4680.4|0
1649863280000|2022-04-13 15:21:20|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|0
1649863290000|2022-04-13 15:21:30|4680.52|4680.52|4680.34|4680.34|4680.52|4680.52|4680.34|4680.34|0
1649863310000|2022-04-13 15:21:50|4680.52|4680.52|4681.19|4681.19|4681.19|4681.19|4680.52|4680.52|0
1649863320000|2022-04-13 15:22:00|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|0
1649863330000|2022-04-13 15:22:10|4681.28|4681.28|4681.28|4681.28|4681.28|4681.28|4681.28|4681.28|0
1649863340000|2022-04-13 15:22:20|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|0
1649863350000|2022-04-13 15:22:30|4680.78|4680.78|4680.87|4680.87|4680.87|4680.87|4680.78|4680.78|0
1649863360000|2022-04-13 15:22:40|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|0
1649863370000|2022-04-13 15:22:50|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|0
1649863380000|2022-04-13 15:23:00|4680.29|4680.29|4678.98|4678.98|4680.29|4680.29|4678.95|4678.95|0
1649863400000|2022-04-13 15:23:20|4679.07|4679.07|4679.07|4679.07|4679.07|4679.07|4679.07|4679.07|0
1649863410000|2022-04-13 15:23:30|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|0
1649863430000|2022-04-13 15:23:50|4679.07|4679.07|4679.07|4679.07|4679.07|4679.07|4679.07|4679.07|0
1649863440000|2022-04-13 15:24:00|4678.95|4678.95|4676.39|4676.39|4678.95|4678.95|4676.27|4676.27|0
1649863450000|2022-04-13 15:24:10|4677.06|4677.06|4677.14|4677.14|4677.14|4677.14|4677.06|4677.06|0
1649863460000|2022-04-13 15:24:20|4677|4677|4676.33|4676.33|4677|4677|4676.33|4676.33|0
1649863470000|2022-04-13 15:24:30|4676.24|4676.24|4676.24|4676.24|4676.24|4676.24|4676.24|4676.24|0
1649863480000|2022-04-13 15:24:40|4675.57|4675.57|4675.39|4675.39|4675.57|4675.57|4674.72|4674.72|0
1649863490000|2022-04-13 15:24:50|4676.06|4676.06|4676.24|4676.24|4676.24|4676.24|4676.06|4676.06|0
1649863500000|2022-04-13 15:25:00|4676.06|4676.06|4677.4|4677.4|4677.4|4677.4|4676.06|4676.06|0
1649863510000|2022-04-13 15:25:10|4677.58|4677.58|4677|4677|4677.67|4677.67|4677|4677|0
1649863530000|2022-04-13 15:25:30|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|0
1649863540000|2022-04-13 15:25:40|4676.82|4676.82|4677.49|4677.49|4677.49|4677.49|4676.82|4676.82|0
1649863550000|2022-04-13 15:25:50|4678.83|4678.83|4678.16|4678.16|4678.83|4678.83|4677.49|4677.49|0
1649863560000|2022-04-13 15:26:00|4678.07|4678.07|4678.37|4678.37|4678.37|4678.37|4678.07|4678.07|0
1649863570000|2022-04-13 15:26:10|4677.7|4677.7|4677.7|4677.7|4677.7|4677.7|4677.7|4677.7|0
1649863580000|2022-04-13 15:26:20|4677.78|4677.78|4678.58|4678.58|4678.58|4678.58|4677.78|4677.78|0
1649863590000|2022-04-13 15:26:30|4678.23|4678.23|4678.23|4678.23|4678.23|4678.23|4678.23|4678.23|0
1649863600000|2022-04-13 15:26:40|4678.34|4678.34|4678.52|4678.52|4678.52|4678.52|4678.34|4678.34|0
1649863610000|2022-04-13 15:26:50|4678.4|4678.4|4677.33|4677.33|4678.4|4678.4|4677.33|4677.33|0
1649863620000|2022-04-13 15:27:00|4677.54|4677.54|4677.34|4677.34|4677.64|4677.64|4677.34|4677.34|0
1649863640000|2022-04-13 15:27:20|4677.61|4677.61|4677.54|4677.54|4677.71|4677.71|4677.54|4677.54|0
1649863650000|2022-04-13 15:27:30|4677.45|4677.45|4677.54|4677.54|4677.71|4677.71|4677.45|4677.45|0
1649863660000|2022-04-13 15:27:40|4677.89|4677.89|4678.22|4678.22|4678.22|4678.22|4677.89|4677.89|0
1649863670000|2022-04-13 15:27:50|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|0
1649863680000|2022-04-13 15:28:00|4678.89|4678.89|4677.31|4677.31|4678.89|4678.89|4677.31|4677.31|0
1649863690000|2022-04-13 15:28:10|4677.4|4677.4|4677.69|4677.69|4677.69|4677.69|4677.4|4677.4|0
1649863700000|2022-04-13 15:28:20|4677.87|4677.87|4677.9|4677.9|4677.99|4677.99|4677.87|4677.87|0
1649863710000|2022-04-13 15:28:30|4679.24|4679.24|4678.28|4678.28|4679.24|4679.24|4677.66|4677.66|0
1649863720000|2022-04-13 15:28:40|4678.95|4678.95|4679.13|4679.13|4679.13|4679.13|4678.95|4678.95|0
1649863730000|2022-04-13 15:28:50|4679.8|4679.8|4679.13|4679.13|4679.8|4679.8|4679.13|4679.13|0
1649863740000|2022-04-13 15:29:00|4678.98|4678.98|4677.64|4677.64|4678.98|4678.98|4677.64|4677.64|0
1649863750000|2022-04-13 15:29:10|4677.73|4677.73|4677.49|4677.49|4677.73|4677.73|4677.49|4677.49|0
1649863760000|2022-04-13 15:29:20|4677.4|4677.4|4678.43|4678.43|4678.43|4678.43|4677.4|4677.4|0
1649863770000|2022-04-13 15:29:30|4678.31|4678.31|4677.37|4677.37|4678.31|4678.31|4677.37|4677.37|0
1649863780000|2022-04-13 15:29:40|4677.7|4677.7|4679.71|4679.71|4679.8|4679.8|4677.7|4677.7|0
1649863790000|2022-04-13 15:29:50|4679.62|4679.62|4680.57|4680.57|4680.57|4680.57|4679.48|4679.48|0
1649920500000|2022-04-14 07:15:00|4669.91|4669.91|4669.13|4669.13|4669.91|4669.91|4668.46|4668.46|0
1649920510000|2022-04-14 07:15:10|4668.77|4668.77|4667.8|4667.8|4668.77|4668.77|4667.8|4667.8|0
1649920520000|2022-04-14 07:15:20|4667.98|4667.98|4666.14|4666.14|4667.98|4667.98|4665.97|4665.97|0
1649920540000|2022-04-14 07:15:40|4665.4|4665.4|4663.81|4663.81|4665.4|4665.4|4663.81|4663.81|0
1649920550000|2022-04-14 07:15:50|4663.37|4663.37|4664|4664|4664|4664|4663.33|4663.33|0
1649920560000|2022-04-14 07:16:00|4664.45|4664.45|4663.61|4663.61|4664.62|4664.62|4663.61|4663.61|0
1649920580000|2022-04-14 07:16:20|4664.25|4664.25|4663.61|4663.61|4664.6|4664.6|4663.26|4663.26|0
1649920590000|2022-04-14 07:16:30|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|0
1649920600000|2022-04-14 07:16:40|4663.61|4663.61|4663.09|4663.09|4664.06|4664.06|4663.09|4663.09|0
1649920610000|2022-04-14 07:16:50|4664.42|4664.42|4665.62|4665.62|4665.62|4665.62|4664.42|4664.42|0
1649920620000|2022-04-14 07:17:00|4664.95|4664.95|4663.75|4663.75|4664.95|4664.95|4663.75|4663.75|0
1649920630000|2022-04-14 07:17:10|4663.67|4663.67|4664.28|4664.28|4664.28|4664.28|4663.67|4663.67|0
1649920650000|2022-04-14 07:17:30|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1649920660000|2022-04-14 07:17:40|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|0
1649920690000|2022-04-14 07:18:10|4667.92|4667.92|4668.01|4668.01|4668.01|4668.01|4667.92|4667.92|0
1649920700000|2022-04-14 07:18:20|4662.65|4662.65|4663.85|4663.85|4664.52|4664.52|4662.65|4662.65|0
1649920710000|2022-04-14 07:18:30|4662.51|4662.51|4661.84|4661.84|4662.51|4662.51|4661.84|4661.84|0
1649920730000|2022-04-14 07:18:50|4661.31|4661.31|4659.3|4659.3|4661.31|4661.31|4659.3|4659.3|0
1649920740000|2022-04-14 07:19:00|4661.31|4661.31|4663.44|4663.44|4663.44|4663.44|4661.31|4661.31|0
1649920750000|2022-04-14 07:19:10|4662.77|4662.77|4663.44|4663.44|4663.44|4663.44|4662.77|4662.77|0
1649920770000|2022-04-14 07:19:30|4662.77|4662.77|4660.76|4660.76|4662.77|4662.77|4660.76|4660.76|0
1649920780000|2022-04-14 07:19:40|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|0
1649920790000|2022-04-14 07:19:50|4661.43|4661.43|4661.12|4661.12|4661.43|4661.43|4661.12|4661.12|0
1649920810000|2022-04-14 07:20:10|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|0
1649920820000|2022-04-14 07:20:20|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|0
1649920830000|2022-04-14 07:20:30|4660.96|4660.96|4663|4663|4663|4663|4660.96|4660.96|0
1649920850000|2022-04-14 07:20:50|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|0
1649920860000|2022-04-14 07:21:00|4661.59|4661.59|4663.95|4663.95|4663.95|4663.95|4661.59|4661.59|0
1649920870000|2022-04-14 07:21:10|4664.62|4664.62|4662.38|4662.38|4664.62|4664.62|4661.71|4661.71|0
1649920880000|2022-04-14 07:21:20|4663.71|4663.71|4663.71|4663.71|4664.38|4664.38|4663.71|4663.71|0
1649920890000|2022-04-14 07:21:30|4663.89|4663.89|4666.75|4666.75|4667.24|4667.24|4663.89|4663.89|0
1649920920000|2022-04-14 07:22:00|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|0
1649920930000|2022-04-14 07:22:10|4668.39|4668.39|4668.78|4668.78|4668.78|4668.78|4667.95|4667.95|0
1649920940000|2022-04-14 07:22:20|4669.37|4669.37|4669.37|4669.37|4669.37|4669.37|4669.37|4669.37|0
1649920950000|2022-04-14 07:22:30|4670.04|4670.04|4670.04|4670.04|4670.71|4670.71|4670.04|4670.04|0
1649920960000|2022-04-14 07:22:40|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|0
1649920970000|2022-04-14 07:22:50|4670.4|4670.4|4670.75|4670.75|4670.75|4670.75|4670.4|4670.4|0
1649920980000|2022-04-14 07:23:00|4670.87|4670.87|4671.81|4671.81|4671.81|4671.81|4670.87|4670.87|0
1649921000000|2022-04-14 07:23:20|4672.48|4672.48|4671.95|4671.95|4672.48|4672.48|4671.95|4671.95|0
1649921010000|2022-04-14 07:23:30|4671.28|4671.28|4670.88|4670.88|4671.28|4671.28|4670.61|4670.61|0
1649921020000|2022-04-14 07:23:40|4670.26|4670.26|4670.26|4670.26|4670.26|4670.26|4670.26|4670.26|0
1649921040000|2022-04-14 07:24:00|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|0
1649921050000|2022-04-14 07:24:10|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1649921060000|2022-04-14 07:24:20|4670.17|4670.17|4670.17|4670.17|4670.17|4670.17|4670.17|4670.17|0
1649921070000|2022-04-14 07:24:30|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1649921090000|2022-04-14 07:24:50|4671.37|4671.37|4671.37|4671.37|4671.37|4671.37|4671.37|4671.37|0
1649921110000|2022-04-14 07:25:10|4670.84|4670.84|4671.6|4671.6|4671.6|4671.6|4670.84|4670.84|0
1649921120000|2022-04-14 07:25:20|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|0
1649921130000|2022-04-14 07:25:30|4671.19|4671.19|4671.11|4671.11|4671.81|4671.81|4671.11|4671.11|0
1649921140000|2022-04-14 07:25:40|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|0
1649921160000|2022-04-14 07:26:00|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1649921170000|2022-04-14 07:26:10|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|0
1649921200000|2022-04-14 07:26:40|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|0
1649921240000|2022-04-14 07:27:20|4672.08|4672.08|4672.17|4672.17|4672.17|4672.17|4672.08|4672.08|0
1649921260000|2022-04-14 07:27:40|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|0
1649921270000|2022-04-14 07:27:50|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|0
1649921300000|2022-04-14 07:28:20|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|0
1649921310000|2022-04-14 07:28:30|4672.77|4672.77|4672.77|4672.77|4672.77|4672.77|4672.77|4672.77|0
1649921320000|2022-04-14 07:28:40|4673.21|4673.21|4672.94|4672.94|4673.21|4673.21|4672.94|4672.94|0
1649921340000|2022-04-14 07:29:00|4672.86|4672.86|4673.74|4673.74|4673.74|4673.74|4672.86|4672.86|0
1649921350000|2022-04-14 07:29:10|4673.83|4673.83|4673.91|4673.91|4674.36|4674.36|4673.83|4673.83|0
1649921370000|2022-04-14 07:29:30|4674.27|4674.27|4675.95|4675.95|4675.95|4675.95|4674.27|4674.27|0
1649921380000|2022-04-14 07:29:40|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|0
1649921390000|2022-04-14 07:29:50|4676|4676|4676|4676|4676|4676|4676|4676|0
1649921400000|2022-04-14 07:30:00|4676.09|4676.09|4674.92|4674.92|4676.26|4676.26|4674.92|4674.92|0
1649921410000|2022-04-14 07:30:10|4675.19|4675.19|4675.19|4675.19|4675.19|4675.19|4675.19|4675.19|0
1649921420000|2022-04-14 07:30:20|4675.08|4675.08|4675.26|4675.26|4675.26|4675.26|4675.08|4675.08|0
1649921430000|2022-04-14 07:30:30|4675.05|4675.05|4672.66|4672.66|4675.93|4675.93|4672.66|4672.66|0
1649921440000|2022-04-14 07:30:40|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|0
1649921450000|2022-04-14 07:30:50|4673.28|4673.28|4673.77|4673.77|4673.77|4673.77|4673.1|4673.1|0
1649921460000|2022-04-14 07:31:00|4673.86|4673.86|4674.13|4674.13|4674.13|4674.13|4673.86|4673.86|0
1649921470000|2022-04-14 07:31:10|4674.04|4674.04|4673.86|4673.86|4674.04|4674.04|4673.86|4673.86|0
1649921480000|2022-04-14 07:31:20|4674.74|4674.74|4678.41|4678.41|4678.41|4678.41|4674.74|4674.74|0
1649921490000|2022-04-14 07:31:30|4678.29|4678.29|4678.86|4678.86|4678.98|4678.98|4678.29|4678.29|0
1649921510000|2022-04-14 07:31:50|4679.39|4679.39|4680.1|4680.1|4680.1|4680.1|4679.39|4679.39|0
1649921520000|2022-04-14 07:32:00|4679.57|4679.57|4679.57|4679.57|4679.57|4679.57|4679.57|4679.57|0
1649921530000|2022-04-14 07:32:10|4679.3|4679.3|4679.39|4679.39|4679.39|4679.39|4679.3|4679.3|0
1649921540000|2022-04-14 07:32:20|4678.8|4678.8|4678.8|4678.8|4678.8|4678.8|4678.8|4678.8|0
1649921550000|2022-04-14 07:32:30|4679.15|4679.15|4679.42|4679.42|4679.42|4679.42|4679.15|4679.15|0
1649921560000|2022-04-14 07:32:40|4679.77|4679.77|4679.77|4679.77|4679.77|4679.77|4679.77|4679.77|0
1649921570000|2022-04-14 07:32:50|4679.15|4679.15|4680.12|4680.12|4680.12|4680.12|4679.15|4679.15|0
1649921580000|2022-04-14 07:33:00|4680.39|4680.39|4679.77|4679.77|4680.39|4680.39|4679.77|4679.77|0
1649921590000|2022-04-14 07:33:10|4679.5|4679.5|4679.24|4679.24|4679.5|4679.5|4679.24|4679.24|0
1649921600000|2022-04-14 07:33:20|4679.33|4679.33|4679.33|4679.33|4679.33|4679.33|4679.33|4679.33|0
1649921630000|2022-04-14 07:33:50|4679.18|4679.18|4678.63|4678.63|4679.51|4679.51|4678.63|4678.63|0
1649921640000|2022-04-14 07:34:00|4677.92|4677.92|4677.92|4677.92|4678.01|4678.01|4677.92|4677.92|0
1649921650000|2022-04-14 07:34:10|4678.36|4678.36|4674.08|4674.08|4678.36|4678.36|4674.08|4674.08|0
1649921660000|2022-04-14 07:34:20|4674.75|4674.75|4674.31|4674.31|4674.75|4674.75|4674.31|4674.31|0
1649921670000|2022-04-14 07:34:30|4673.87|4673.87|4673.69|4673.69|4673.87|4673.87|4673.69|4673.69|0
1649921700000|2022-04-14 07:35:00|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|0
1649921710000|2022-04-14 07:35:10|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|0
1649921720000|2022-04-14 07:35:20|4672.93|4672.93|4673.02|4673.02|4673.26|4673.26|4672.93|4672.93|0
1649921730000|2022-04-14 07:35:30|4672.35|4672.35|4670.8|4670.8|4672.35|4672.35|4670.8|4670.8|0
1649921740000|2022-04-14 07:35:40|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|0
1649921750000|2022-04-14 07:35:50|4671.24|4671.24|4671.06|4671.06|4671.24|4671.24|4670.8|4670.8|0
1649921760000|2022-04-14 07:36:00|4671.41|4671.41|4673.78|4673.78|4673.78|4673.78|4671.41|4671.41|0
1649921780000|2022-04-14 07:36:20|4673.6|4673.6|4673.6|4673.6|4673.6|4673.6|4673.6|4673.6|0
1649921800000|2022-04-14 07:36:40|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|0
1649921810000|2022-04-14 07:36:50|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|0
1649921820000|2022-04-14 07:37:00|4675.87|4675.87|4676.58|4676.58|4676.58|4676.58|4675.87|4675.87|0
1649921830000|2022-04-14 07:37:10|4675.61|4675.61|4675.61|4675.61|4675.61|4675.61|4675.61|4675.61|0
1649921840000|2022-04-14 07:37:20|4675.7|4675.7|4676.05|4676.05|4676.05|4676.05|4675.7|4675.7|0
1649921850000|2022-04-14 07:37:30|4676.58|4676.58|4676.58|4676.58|4676.58|4676.58|4676.58|4676.58|0
1649921870000|2022-04-14 07:37:50|4675.96|4675.96|4676.17|4676.17|4676.17|4676.17|4675.9|4675.9|0
1649921880000|2022-04-14 07:38:00|4676.26|4676.26|4676.26|4676.26|4676.26|4676.26|4676.26|4676.26|0
1649921890000|2022-04-14 07:38:10|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|0
1649921920000|2022-04-14 07:38:40|4676.17|4676.17|4676.94|4676.94|4676.94|4676.94|4676.17|4676.17|0
1649921930000|2022-04-14 07:38:50|4676.59|4676.59|4670.43|4670.43|4676.59|4676.59|4670.43|4670.43|0
1649921950000|2022-04-14 07:39:10|4670.61|4670.61|4671.41|4671.41|4671.41|4671.41|4670.61|4670.61|0
1649921960000|2022-04-14 07:39:20|4671.29|4671.29|4670.19|4670.19|4671.29|4671.29|4669.95|4669.95|0
1649921970000|2022-04-14 07:39:30|4670.07|4670.07|4670.33|4670.33|4670.33|4670.33|4670.07|4670.07|0
1649921980000|2022-04-14 07:39:40|4670.18|4670.18|4668.96|4668.96|4670.42|4670.42|4668.96|4668.96|0
1649921990000|2022-04-14 07:39:50|4669.63|4669.63|4668.96|4668.96|4669.63|4669.63|4668.96|4668.96|0
1649922000000|2022-04-14 07:40:00|4669.19|4669.19|4669.02|4669.02|4669.31|4669.31|4669.02|4669.02|0
1649922010000|2022-04-14 07:40:10|4668.35|4668.35|4669.5|4669.5|4669.5|4669.5|4668.35|4668.35|0
1649922020000|2022-04-14 07:40:20|4669.32|4669.32|4669.41|4669.41|4669.41|4669.41|4669.32|4669.32|0
1649922030000|2022-04-14 07:40:30|4669.32|4669.32|4669.08|4669.08|4669.44|4669.44|4669.08|4669.08|0
1649922050000|2022-04-14 07:40:50|4668.2|4668.2|4668.44|4668.44|4668.44|4668.44|4668.08|4668.08|0
1649922060000|2022-04-14 07:41:00|4668.67|4668.67|4668.44|4668.44|4668.67|4668.67|4668.44|4668.44|0
1649922070000|2022-04-14 07:41:10|4669.11|4669.11|4669.55|4669.55|4669.55|4669.55|4669.11|4669.11|0
1649922080000|2022-04-14 07:41:20|4669.31|4669.31|4668.52|4668.52|4669.31|4669.31|4668.52|4668.52|0
1649922090000|2022-04-14 07:41:30|4667.99|4667.99|4667.74|4667.74|4668.23|4668.23|4667.74|4667.74|0
1649922100000|2022-04-14 07:41:40|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|0
1649922110000|2022-04-14 07:41:50|4668.21|4668.21|4668.12|4668.12|4668.21|4668.21|4668.12|4668.12|0
1649922120000|2022-04-14 07:42:00|4666.78|4666.78|4666.25|4666.25|4666.78|4666.78|4666.25|4666.25|0
1649922130000|2022-04-14 07:42:10|4664.91|4664.91|4664.42|4664.42|4664.91|4664.91|4664.24|4664.24|0
1649922140000|2022-04-14 07:42:20|4663.99|4663.99|4663.99|4663.99|4663.99|4663.99|4663.99|4663.99|0
1649922150000|2022-04-14 07:42:30|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|0
1649922170000|2022-04-14 07:42:50|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|0
1649922180000|2022-04-14 07:43:00|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|0
1649922190000|2022-04-14 07:43:10|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|0
1649922200000|2022-04-14 07:43:20|4662.16|4662.16|4661.69|4661.69|4662.16|4662.16|4661.69|4661.69|0
1649922210000|2022-04-14 07:43:30|4661.95|4661.95|4663.87|4663.87|4663.87|4663.87|4661.95|4661.95|0
1649922220000|2022-04-14 07:43:40|4663.96|4663.96|4664.13|4664.13|4664.13|4664.13|4663.96|4663.96|0
1649922230000|2022-04-14 07:43:50|4664.44|4664.44|4663.97|4663.97|4664.44|4664.44|4663.97|4663.97|0
1649922240000|2022-04-14 07:44:00|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|0
1649922250000|2022-04-14 07:44:10|4663.56|4663.56|4664.23|4664.23|4664.23|4664.23|4663.56|4663.56|0
1649922280000|2022-04-14 07:44:40|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|0
1649922290000|2022-04-14 07:44:50|4664.73|4664.73|4664.32|4664.32|4664.99|4664.99|4664.32|4664.32|0
1649922300000|2022-04-14 07:45:00|4664.2|4664.2|4665.19|4665.19|4665.19|4665.19|4664.2|4664.2|0
1649922310000|2022-04-14 07:45:10|4665.54|4665.54|4665.19|4665.19|4665.54|4665.54|4665.19|4665.19|0
1649922320000|2022-04-14 07:45:20|4664.75|4664.75|4663.23|4663.23|4664.75|4664.75|4662.88|4662.88|0
1649922330000|2022-04-14 07:45:30|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|0
1649922340000|2022-04-14 07:45:40|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|0
1649922350000|2022-04-14 07:45:50|4662.07|4662.07|4662.25|4662.25|4662.25|4662.25|4662.07|4662.07|0
1649922360000|2022-04-14 07:46:00|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|0
1649922370000|2022-04-14 07:46:10|4662.52|4662.52|4661.67|4661.67|4662.85|4662.85|4661.67|4661.67|0
1649922380000|2022-04-14 07:46:20|4661|4661|4660.33|4660.33|4661|4661|4660.33|4660.33|0
1649922390000|2022-04-14 07:46:30|4659.81|4659.81|4658.47|4658.47|4659.81|4659.81|4658.47|4658.47|0
1649922400000|2022-04-14 07:46:40|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|0
1649922410000|2022-04-14 07:46:50|4658.44|4658.44|4658.56|4658.56|4658.56|4658.56|4658.44|4658.44|0
1649922420000|2022-04-14 07:47:00|4658.32|4658.32|4659.66|4659.66|4659.66|4659.66|4658.32|4658.32|0
1649922430000|2022-04-14 07:47:10|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|0
1649922480000|2022-04-14 07:48:00|4659.72|4659.72|4658.31|4658.31|4659.72|4659.72|4658.31|4658.31|0
1649922490000|2022-04-14 07:48:10|4658.42|4658.42|4658.42|4658.42|4658.42|4658.42|4658.42|4658.42|0
1649922500000|2022-04-14 07:48:20|4658.54|4658.54|4660.75|4660.75|4660.75|4660.75|4658.54|4658.54|0
1649922540000|2022-04-14 07:49:00|4660.31|4660.31|4660.31|4660.31|4660.31|4660.31|4660.31|4660.31|0
1649922550000|2022-04-14 07:49:10|4660.4|4660.4|4661.07|4661.07|4661.07|4661.07|4660.4|4660.4|0
1649922570000|2022-04-14 07:49:30|4661.18|4661.18|4661.85|4661.85|4661.85|4661.85|4661.18|4661.18|0
1649922580000|2022-04-14 07:49:40|4662.33|4662.33|4662.95|4662.95|4662.95|4662.95|4662.33|4662.33|0
1649922590000|2022-04-14 07:49:50|4663.18|4663.18|4662.74|4662.74|4663.18|4663.18|4662.74|4662.74|0
1649922600000|2022-04-14 07:50:00|4662.5|4662.5|4662.62|4662.62|4662.62|4662.62|4662.5|4662.5|0
1649922610000|2022-04-14 07:50:10|4662.3|4662.3|4661.95|4661.95|4662.3|4662.3|4661.95|4661.95|0
1649922620000|2022-04-14 07:50:20|4661.83|4661.83|4662.1|4662.1|4662.1|4662.1|4661.3|4661.3|0
1649922640000|2022-04-14 07:50:40|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|0
1649922650000|2022-04-14 07:50:50|4659.57|4659.57|4659.72|4659.72|4659.72|4659.72|4659.57|4659.57|0
1649922660000|2022-04-14 07:51:00|4659.98|4659.98|4660.21|4660.21|4660.42|4660.42|4659.98|4659.98|0
1649922670000|2022-04-14 07:51:10|4659.77|4659.77|4659.65|4659.65|4659.77|4659.77|4659.65|4659.65|0
1649922680000|2022-04-14 07:51:20|4659.39|4659.39|4660.18|4660.18|4660.18|4660.18|4659.39|4659.39|0
1649922690000|2022-04-14 07:51:30|4660.09|4660.09|4660.53|4660.53|4660.53|4660.53|4660.09|4660.09|0
1649922700000|2022-04-14 07:51:40|4660.62|4660.62|4660.62|4660.62|4660.74|4660.74|4660.62|4660.62|0
1649922710000|2022-04-14 07:51:50|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|0
1649922720000|2022-04-14 07:52:00|4660.65|4660.65|4661.32|4661.32|4661.32|4661.32|4660.65|4660.65|0
1649922740000|2022-04-14 07:52:20|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|0
1649922750000|2022-04-14 07:52:30|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|0
1649922760000|2022-04-14 07:52:40|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|0
1649922770000|2022-04-14 07:52:50|4660.96|4660.96|4661.81|4661.81|4661.81|4661.81|4660.96|4660.96|0
1649922780000|2022-04-14 07:53:00|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|0
1649922800000|2022-04-14 07:53:20|4660.61|4660.61|4661.49|4661.49|4661.49|4661.49|4660.5|4660.5|0
1649922810000|2022-04-14 07:53:30|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|0
1649922820000|2022-04-14 07:53:40|4660.91|4660.91|4660.91|4660.91|4660.91|4660.91|4660.91|4660.91|0
1649922830000|2022-04-14 07:53:50|4661.03|4661.03|4660.59|4660.59|4661.03|4661.03|4660.59|4660.59|0
1649922840000|2022-04-14 07:54:00|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|0
1649922850000|2022-04-14 07:54:10|4660.59|4660.59|4660.76|4660.76|4660.76|4660.76|4660.59|4660.59|0
1649922870000|2022-04-14 07:54:30|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|0
1649922880000|2022-04-14 07:54:40|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|0
1649922890000|2022-04-14 07:54:50|4661.47|4661.47|4661.65|4661.65|4661.65|4661.65|4661.47|4661.47|0
1649922900000|2022-04-14 07:55:00|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|0
1649922910000|2022-04-14 07:55:10|4662.05|4662.05|4661.82|4661.82|4662.05|4662.05|4661.82|4661.82|0
1649922930000|2022-04-14 07:55:30|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|0
1649922940000|2022-04-14 07:55:40|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|0
1649922960000|2022-04-14 07:56:00|4660.53|4660.53|4660.86|4660.86|4660.86|4660.86|4660.42|4660.42|0
1649922990000|2022-04-14 07:56:30|4660.54|4660.54|4661.78|4661.78|4661.78|4661.78|4660.54|4660.54|0
1649923000000|2022-04-14 07:56:40|4661.89|4661.89|4662.45|4662.45|4662.45|4662.45|4661.89|4661.89|0
1649923010000|2022-04-14 07:56:50|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|0
1649923030000|2022-04-14 07:57:10|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|0
1649923040000|2022-04-14 07:57:20|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|0
1649923050000|2022-04-14 07:57:30|4662.63|4662.63|4663.25|4663.25|4663.25|4663.25|4662.63|4662.63|0
1649923060000|2022-04-14 07:57:40|4663.42|4663.42|4663.25|4663.25|4663.42|4663.42|4663.25|4663.25|0
1649923080000|2022-04-14 07:58:00|4663.01|4663.01|4663.28|4663.28|4663.28|4663.28|4663.01|4663.01|0
1649923100000|2022-04-14 07:58:20|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|0
1649923110000|2022-04-14 07:58:30|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|0
1649923130000|2022-04-14 07:58:50|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|0
1649923140000|2022-04-14 07:59:00|4662.02|4662.02|4662.46|4662.46|4662.46|4662.46|4662.02|4662.02|0
1649923150000|2022-04-14 07:59:10|4662.72|4662.72|4662.55|4662.55|4662.72|4662.72|4662.55|4662.55|0
1649923160000|2022-04-14 07:59:20|4663.89|4663.89|4663.89|4663.89|4663.89|4663.89|4663.89|4663.89|0
1649923170000|2022-04-14 07:59:30|4664.06|4664.06|4663.63|4663.63|4664.06|4664.06|4663.63|4663.63|0
1649923180000|2022-04-14 07:59:40|4662.97|4662.97|4662.35|4662.35|4662.97|4662.97|4662.26|4662.26|0
1649923190000|2022-04-14 07:59:50|4662.88|4662.88|4662.7|4662.7|4662.88|4662.88|4662.7|4662.7|0
1649923200000|2022-04-14 08:00:00|4662.82|4662.82|4663.06|4663.06|4663.15|4663.15|4662.82|4662.82|0
1649923210000|2022-04-14 08:00:10|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1649923220000|2022-04-14 08:00:20|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|0
1649923230000|2022-04-14 08:00:30|4662.8|4662.8|4663.09|4663.09|4663.09|4663.09|4662.56|4662.56|0
1649923240000|2022-04-14 08:00:40|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|0
1649923250000|2022-04-14 08:00:50|4662.77|4662.77|4662.1|4662.1|4662.77|4662.77|4662.1|4662.1|0
1649923260000|2022-04-14 08:01:00|4661.13|4661.13|4660.46|4660.46|4661.13|4661.13|4660.46|4660.46|0
1649923280000|2022-04-14 08:01:20|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|0
1649923290000|2022-04-14 08:01:30|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|0
1649923300000|2022-04-14 08:01:40|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|0
1649923320000|2022-04-14 08:02:00|4661.37|4661.37|4661.46|4661.46|4661.55|4661.55|4661.37|4661.37|0
1649923330000|2022-04-14 08:02:10|4660.79|4660.79|4660.26|4660.26|4660.79|4660.79|4660.26|4660.26|0
1649923350000|2022-04-14 08:02:30|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|0
1649923370000|2022-04-14 08:02:50|4660|4660|4660.35|4660.35|4660.35|4660.35|4660|4660|0
1649923380000|2022-04-14 08:03:00|4661.02|4661.02|4662.36|4662.36|4662.36|4662.36|4661.02|4661.02|0
1649923390000|2022-04-14 08:03:10|4661.69|4661.69|4661.6|4661.6|4661.69|4661.69|4661.6|4661.6|0
1649923400000|2022-04-14 08:03:20|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1649923420000|2022-04-14 08:03:40|4661.51|4661.51|4661.25|4661.25|4661.51|4661.51|4661.25|4661.25|0
1649923440000|2022-04-14 08:04:00|4661.07|4661.07|4661.69|4661.69|4661.69|4661.69|4661.07|4661.07|0
1649923450000|2022-04-14 08:04:10|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|0
1649923470000|2022-04-14 08:04:30|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|0
1649923500000|2022-04-14 08:05:00|4660.23|4660.23|4659.56|4659.56|4660.9|4660.9|4659.56|4659.56|0
1649923510000|2022-04-14 08:05:10|4659.68|4659.68|4659.32|4659.32|4659.68|4659.68|4659.32|4659.32|0
1649923520000|2022-04-14 08:05:20|4659.41|4659.41|4658.7|4658.7|4659.41|4659.41|4658.7|4658.7|0
1649923530000|2022-04-14 08:05:30|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|0
1649923540000|2022-04-14 08:05:40|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1649923550000|2022-04-14 08:05:50|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|0
1649923560000|2022-04-14 08:06:00|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|0
1649923580000|2022-04-14 08:06:20|4658.41|4658.41|4658.23|4658.23|4658.41|4658.41|4658.23|4658.23|0
1649923590000|2022-04-14 08:06:30|4657.79|4657.79|4658.06|4658.06|4658.06|4658.06|4657.79|4657.79|0
1649923640000|2022-04-14 08:07:20|4658.41|4658.41|4658.65|4658.65|4658.65|4658.65|4658.41|4658.41|0
1649923680000|2022-04-14 08:08:00|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|0
1649923700000|2022-04-14 08:08:20|4660.1|4660.1|4660.55|4660.55|4661.07|4661.07|4660.1|4660.1|0
1649923710000|2022-04-14 08:08:30|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|0
1649923720000|2022-04-14 08:08:40|4660.35|4660.35|4660.49|4660.49|4660.93|4660.93|4660.14|4660.14|0
1649923730000|2022-04-14 08:08:50|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|0
1649923740000|2022-04-14 08:09:00|4660.11|4660.11|4660.37|4660.37|4660.46|4660.46|4660.11|4660.11|0
1649923750000|2022-04-14 08:09:10|4660.64|4660.64|4660.55|4660.55|4660.64|4660.64|4660.37|4660.37|0
1649923760000|2022-04-14 08:09:20|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|0
1649923770000|2022-04-14 08:09:30|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|0
1649923780000|2022-04-14 08:09:40|4660.46|4660.46|4660.29|4660.29|4660.46|4660.46|4660.29|4660.29|0
1649923790000|2022-04-14 08:09:50|4660.37|4660.37|4661.23|4661.23|4661.4|4661.4|4660.37|4660.37|0
1649923800000|2022-04-14 08:10:00|4661.9|4661.9|4664.13|4664.13|4664.13|4664.13|4661.9|4661.9|0
1649923810000|2022-04-14 08:10:10|4664.84|4664.84|4666.96|4666.96|4666.96|4666.96|4664.75|4664.75|0
1649923820000|2022-04-14 08:10:20|4667.93|4667.93|4668.2|4668.2|4668.64|4668.64|4667.93|4667.93|0
1649923850000|2022-04-14 08:10:50|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|0
1649923860000|2022-04-14 08:11:00|4668.56|4668.56|4668.56|4668.56|4668.56|4668.56|4668.56|4668.56|0
1649923870000|2022-04-14 08:11:10|4668.47|4668.47|4669.02|4669.02|4669.02|4669.02|4668.35|4668.35|0
1649923880000|2022-04-14 08:11:20|4669.11|4669.11|4668.93|4668.93|4669.2|4669.2|4668.93|4668.93|0
1649923890000|2022-04-14 08:11:30|4669.02|4669.02|4668.76|4668.76|4669.02|4669.02|4668.76|4668.76|0
1649923900000|2022-04-14 08:11:40|4670.1|4670.1|4670.36|4670.36|4670.8|4670.8|4670.1|4670.1|0
1649923920000|2022-04-14 08:12:00|4670.27|4670.27|4671.75|4671.75|4672.28|4672.28|4670.27|4670.27|0
1649923930000|2022-04-14 08:12:10|4671.93|4671.93|4671.45|4671.45|4671.93|4671.93|4671.14|4671.14|0
1649923940000|2022-04-14 08:12:20|4671.35|4671.35|4671.45|4671.45|4671.45|4671.45|4671.35|4671.35|0
1649923950000|2022-04-14 08:12:30|4671.14|4671.14|4671.03|4671.03|4671.14|4671.14|4671.03|4671.03|0
1649923960000|2022-04-14 08:12:40|4670.36|4670.36|4667.94|4667.94|4670.36|4670.36|4667.94|4667.94|0
1649923970000|2022-04-14 08:12:50|4669.95|4669.95|4670.39|4670.39|4670.39|4670.39|4669.95|4669.95|0
1649923980000|2022-04-14 08:13:00|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|0
1649923990000|2022-04-14 08:13:10|4671.95|4671.95|4672.21|4672.21|4672.21|4672.21|4671.95|4671.95|0
1649924000000|2022-04-14 08:13:20|4671.89|4671.89|4672.11|4672.11|4672.11|4672.11|4671.89|4671.89|0
1649924010000|2022-04-14 08:13:30|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|0
1649924020000|2022-04-14 08:13:40|4669.83|4669.83|4669.83|4669.83|4669.83|4669.83|4669.83|4669.83|0
1649924060000|2022-04-14 08:14:20|4669.3|4669.3|4669.46|4669.46|4669.46|4669.46|4669.14|4669.14|0
1649924070000|2022-04-14 08:14:30|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|0
1649924090000|2022-04-14 08:14:50|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|0
1649924110000|2022-04-14 08:15:10|4669.57|4669.57|4669.83|4669.83|4669.83|4669.83|4669.57|4669.57|0
1649924130000|2022-04-14 08:15:30|4670.86|4670.86|4670.13|4670.13|4670.86|4670.86|4670.13|4670.13|0
1649924140000|2022-04-14 08:15:40|4670.29|4670.29|4669.67|4669.67|4670.29|4670.29|4669.5|4669.5|0
1649924150000|2022-04-14 08:15:50|4669|4669|4668.83|4668.83|4669|4669|4668.83|4668.83|0
1649924160000|2022-04-14 08:16:00|4669.09|4669.09|4669.09|4669.09|4669.09|4669.09|4669.09|4669.09|0
1649924180000|2022-04-14 08:16:20|4669.53|4669.53|4669.53|4669.53|4669.53|4669.53|4669.53|4669.53|0
1649924190000|2022-04-14 08:16:30|4669.8|4669.8|4669.62|4669.62|4669.8|4669.8|4669.62|4669.62|0
1649924200000|2022-04-14 08:16:40|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|0
1649924210000|2022-04-14 08:16:50|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|0
1649924230000|2022-04-14 08:17:10|4671.57|4671.57|4671.57|4671.57|4671.57|4671.57|4671.57|4671.57|0
1649924240000|2022-04-14 08:17:20|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|0
1649924250000|2022-04-14 08:17:30|4670.73|4670.73|4671|4671|4671|4671|4670.73|4670.73|0
1649924260000|2022-04-14 08:17:40|4671.26|4671.26|4671.35|4671.35|4671.35|4671.35|4671.26|4671.26|0
1649924270000|2022-04-14 08:17:50|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|0
1649924290000|2022-04-14 08:18:10|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1649924310000|2022-04-14 08:18:30|4670.57|4670.57|4670.12|4670.12|4670.57|4670.57|4670.12|4670.12|0
1649924380000|2022-04-14 08:19:40|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|0
1649924390000|2022-04-14 08:19:50|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|0
1649924430000|2022-04-14 08:20:30|4669.97|4669.97|4669.88|4669.88|4669.97|4669.97|4669.88|4669.88|0
1649924450000|2022-04-14 08:20:50|4669.21|4669.21|4668.54|4668.54|4669.21|4669.21|4668.54|4668.54|0
1649924460000|2022-04-14 08:21:00|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|0
1649924470000|2022-04-14 08:21:10|4667.43|4667.43|4667.43|4667.43|4667.43|4667.43|4667.43|4667.43|0
1649924480000|2022-04-14 08:21:20|4667.78|4667.78|4667.78|4667.78|4667.78|4667.78|4667.78|4667.78|0
1649924490000|2022-04-14 08:21:30|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|0
1649924500000|2022-04-14 08:21:40|4668.4|4668.4|4668.58|4668.58|4668.58|4668.58|4668.4|4668.4|0
1649924510000|2022-04-14 08:21:50|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|0
1649924570000|2022-04-14 08:22:50|4667.61|4667.61|4667.78|4667.78|4667.78|4667.78|4667.61|4667.61|0
1649924590000|2022-04-14 08:23:10|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|0
1649924600000|2022-04-14 08:23:20|4668.28|4668.28|4668.46|4668.46|4668.46|4668.46|4668.28|4668.28|0
1649924610000|2022-04-14 08:23:30|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|0
1649924620000|2022-04-14 08:23:40|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|0
1649924630000|2022-04-14 08:23:50|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|0
1649924640000|2022-04-14 08:24:00|4669.45|4669.45|4670.12|4670.12|4670.12|4670.12|4669.45|4669.45|0
1649924650000|2022-04-14 08:24:10|4668.78|4668.78|4668.11|4668.11|4668.78|4668.78|4668.11|4668.11|0
1649924690000|2022-04-14 08:24:50|4667.84|4667.84|4667.67|4667.67|4667.84|4667.84|4667.67|4667.67|0
1649924700000|2022-04-14 08:25:00|4667.78|4667.78|4668.08|4668.08|4668.08|4668.08|4667.78|4667.78|0
1649924710000|2022-04-14 08:25:10|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|0
1649924720000|2022-04-14 08:25:20|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|0
1649924730000|2022-04-14 08:25:30|4669.77|4669.77|4669.1|4669.1|4669.77|4669.77|4669.1|4669.1|0
1649924740000|2022-04-14 08:25:40|4668.43|4668.43|4668.08|4668.08|4668.43|4668.43|4668.08|4668.08|0
1649924750000|2022-04-14 08:25:50|4667.81|4667.81|4668.48|4668.48|4668.48|4668.48|4667.81|4667.81|0
1649924770000|2022-04-14 08:26:10|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|0
1649924800000|2022-04-14 08:26:40|4668.69|4668.69|4668.34|4668.34|4668.69|4668.69|4668.34|4668.34|0
1649924820000|2022-04-14 08:27:00|4668.69|4668.69|4668.78|4668.78|4668.78|4668.78|4668.69|4668.69|0
1649924830000|2022-04-14 08:27:10|4668.6|4668.6|4668.6|4668.6|4668.6|4668.6|4668.6|4668.6|0
1649924850000|2022-04-14 08:27:30|4668.34|4668.34|4669.1|4669.1|4669.1|4669.1|4668.34|4668.34|0
1649924860000|2022-04-14 08:27:40|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|0
1649924870000|2022-04-14 08:27:50|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|0
1649924880000|2022-04-14 08:28:00|4669.27|4669.27|4669.27|4669.27|4669.27|4669.27|4669.27|4669.27|0
1649924900000|2022-04-14 08:28:20|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1649924910000|2022-04-14 08:28:30|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|0
1649924920000|2022-04-14 08:28:40|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1649924930000|2022-04-14 08:28:50|4669.13|4669.13|4669.66|4669.66|4669.66|4669.66|4669.13|4669.13|0
1649924960000|2022-04-14 08:29:20|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1649924970000|2022-04-14 08:29:30|4669.04|4669.04|4666.99|4666.99|4669.04|4669.04|4666.99|4666.99|0
1649924980000|2022-04-14 08:29:40|4667.61|4667.61|4667.87|4667.87|4667.87|4667.87|4667.43|4667.43|0
1649924990000|2022-04-14 08:29:50|4667.61|4667.61|4667.87|4667.87|4667.87|4667.87|4667.61|4667.61|0
1649925000000|2022-04-14 08:30:00|4667.61|4667.61|4667.79|4667.79|4667.79|4667.79|4667.61|4667.61|0
1649925010000|2022-04-14 08:30:10|4667.87|4667.87|4667.79|4667.79|4667.87|4667.87|4667.79|4667.79|0
1649925030000|2022-04-14 08:30:30|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|0
1649925050000|2022-04-14 08:30:50|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|0
1649925090000|2022-04-14 08:31:30|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|0
1649925120000|2022-04-14 08:32:00|4667.87|4667.87|4668.05|4668.05|4668.05|4668.05|4667.87|4667.87|0
1649925130000|2022-04-14 08:32:10|4668.14|4668.14|4667.9|4667.9|4668.14|4668.14|4667.9|4667.9|0
1649925140000|2022-04-14 08:32:20|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|0
1649925160000|2022-04-14 08:32:40|4667.91|4667.91|4668.36|4668.36|4668.36|4668.36|4667.91|4667.91|0
1649925170000|2022-04-14 08:32:50|4668.71|4668.71|4668.44|4668.44|4668.71|4668.71|4668.44|4668.44|0
1649925180000|2022-04-14 08:33:00|4668.55|4668.55|4668.55|4668.55|4668.55|4668.55|4668.55|4668.55|0
1649925190000|2022-04-14 08:33:10|4668.9|4668.9|4669.79|4669.79|4669.79|4669.79|4668.9|4668.9|0
1649925200000|2022-04-14 08:33:20|4670|4670|4669.65|4669.65|4670|4670|4669.65|4669.65|0
1649925220000|2022-04-14 08:33:40|4668.98|4668.98|4667.64|4667.64|4668.98|4668.98|4667.64|4667.64|0
1649925230000|2022-04-14 08:33:50|4667.11|4667.11|4667.11|4667.11|4667.11|4667.11|4667.11|4667.11|0
1649925270000|2022-04-14 08:34:30|4667.37|4667.37|4667.37|4667.37|4667.37|4667.37|4667.37|4667.37|0
1649925280000|2022-04-14 08:34:40|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|0
1649925290000|2022-04-14 08:34:50|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|0
1649925300000|2022-04-14 08:35:00|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|0
1649925320000|2022-04-14 08:35:20|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|0
1649925340000|2022-04-14 08:35:40|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|0
1649925350000|2022-04-14 08:35:50|4669.59|4669.59|4670.44|4670.44|4670.44|4670.44|4669.59|4669.59|0
1649925360000|2022-04-14 08:36:00|4670.52|4670.52|4670.79|4670.79|4670.79|4670.79|4670.52|4670.52|0
1649925380000|2022-04-14 08:36:20|4670.61|4670.61|4670.44|4670.44|4670.61|4670.61|4670.44|4670.44|0
1649925390000|2022-04-14 08:36:30|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|0
1649925400000|2022-04-14 08:36:40|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|0
1649925420000|2022-04-14 08:37:00|4669.5|4669.5|4669.26|4669.26|4669.5|4669.5|4669.26|4669.26|0
1649925430000|2022-04-14 08:37:10|4669.18|4669.18|4669.18|4669.18|4669.18|4669.18|4669.18|4669.18|0
1649925440000|2022-04-14 08:37:20|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|0
1649925450000|2022-04-14 08:37:30|4670.29|4670.29|4669.26|4669.26|4670.29|4670.29|4669.26|4669.26|0
1649925490000|2022-04-14 08:38:10|4669.71|4669.71|4669.82|4669.82|4669.82|4669.82|4669.71|4669.71|0
1649925500000|2022-04-14 08:38:20|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|0
1649925510000|2022-04-14 08:38:30|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|0
1649925520000|2022-04-14 08:38:40|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1649925530000|2022-04-14 08:38:50|4670.71|4670.71|4670.89|4670.89|4670.89|4670.89|4670.71|4670.71|0
1649925550000|2022-04-14 08:39:10|4671.33|4671.33|4671.42|4671.42|4671.42|4671.42|4671.33|4671.33|0
1649925560000|2022-04-14 08:39:20|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|0
1649925580000|2022-04-14 08:39:40|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|0
1649925590000|2022-04-14 08:39:50|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|0
1649925600000|2022-04-14 08:40:00|4670.28|4670.28|4670.19|4670.19|4670.28|4670.28|4670.19|4670.19|0
1649925620000|2022-04-14 08:40:20|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1649925630000|2022-04-14 08:40:30|4670.19|4670.19|4670.02|4670.02|4670.37|4670.37|4670.02|4670.02|0
1649925640000|2022-04-14 08:40:40|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|0
1649925650000|2022-04-14 08:40:50|4671.52|4671.52|4672.19|4672.19|4672.19|4672.19|4671.52|4671.52|0
1649925660000|2022-04-14 08:41:00|4673.78|4673.78|4673.87|4673.87|4674.13|4674.13|4673.78|4673.78|0
1649925700000|2022-04-14 08:41:40|4673.63|4673.63|4674.3|4674.3|4674.3|4674.3|4673.63|4673.63|0
1649925710000|2022-04-14 08:41:50|4674.13|4674.13|4674.3|4674.3|4674.3|4674.3|4674.13|4674.13|0
1649925730000|2022-04-14 08:42:10|4672.96|4672.96|4672.96|4672.96|4672.96|4672.96|4672.96|4672.96|0
1649925750000|2022-04-14 08:42:30|4673.23|4673.23|4673.23|4673.23|4673.4|4673.4|4673.23|4673.23|0
1649925760000|2022-04-14 08:42:40|4673.14|4673.14|4672.79|4672.79|4673.14|4673.14|4672.79|4672.79|0
1649925770000|2022-04-14 08:42:50|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|0
1649925780000|2022-04-14 08:43:00|4672.43|4672.43|4673.63|4673.63|4673.63|4673.63|4672.43|4672.43|0
1649925790000|2022-04-14 08:43:10|4673.81|4673.81|4674.16|4674.16|4674.16|4674.16|4673.81|4673.81|0
1649925820000|2022-04-14 08:43:40|4673.63|4673.63|4673.9|4673.9|4673.9|4673.9|4673.63|4673.63|0
1649925860000|2022-04-14 08:44:20|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|0
1649925880000|2022-04-14 08:44:40|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|0
1649925900000|2022-04-14 08:45:00|4674.54|4674.54|4674.36|4674.36|4674.54|4674.54|4674.36|4674.36|0
1649925910000|2022-04-14 08:45:10|4674.48|4674.48|4674.48|4674.48|4674.48|4674.48|4674.48|4674.48|0
1649925920000|2022-04-14 08:45:20|4674.39|4674.39|4674.39|4674.39|4674.39|4674.39|4674.39|4674.39|0
1649925940000|2022-04-14 08:45:40|4674.3|4674.3|4674.48|4674.48|4674.48|4674.48|4674.3|4674.3|0
1649925950000|2022-04-14 08:45:50|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|0
1649925970000|2022-04-14 08:46:10|4674.22|4674.22|4674.48|4674.48|4674.48|4674.48|4674.22|4674.22|0
1649925990000|2022-04-14 08:46:30|4674.22|4674.22|4674.22|4674.22|4674.22|4674.22|4674.22|4674.22|0
1649926000000|2022-04-14 08:46:40|4674.39|4674.39|4674.57|4674.57|4674.57|4674.57|4674.39|4674.39|0
1649926010000|2022-04-14 08:46:50|4674.66|4674.66|4674.92|4674.92|4674.92|4674.92|4674.66|4674.66|0
1649926020000|2022-04-14 08:47:00|4674.82|4674.82|4674.82|4674.82|4674.82|4674.82|4674.82|4674.82|0
1649926040000|2022-04-14 08:47:20|4674.73|4674.73|4674.73|4674.73|4674.9|4674.9|4674.73|4674.73|0
1649926050000|2022-04-14 08:47:30|4674.85|4674.85|4674.85|4674.85|4674.85|4674.85|4674.85|4674.85|0
1649926060000|2022-04-14 08:47:40|4674.96|4674.96|4676.39|4676.39|4676.39|4676.39|4674.96|4674.96|0
1649926080000|2022-04-14 08:48:00|4676.48|4676.48|4676.3|4676.3|4676.66|4676.66|4676.3|4676.3|0
1649926140000|2022-04-14 08:49:00|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|0
1649926160000|2022-04-14 08:49:20|4676.36|4676.36|4676.36|4676.36|4676.36|4676.36|4676.36|4676.36|0
1649926170000|2022-04-14 08:49:30|4676.19|4676.19|4676.19|4676.19|4676.19|4676.19|4676.19|4676.19|0
1649926190000|2022-04-14 08:49:50|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|0
1649926200000|2022-04-14 08:50:00|4675.87|4675.87|4675.2|4675.2|4675.87|4675.87|4675.2|4675.2|0
1649926230000|2022-04-14 08:50:30|4675.11|4675.11|4675.11|4675.11|4675.11|4675.11|4675.11|4675.11|0
1649926250000|2022-04-14 08:50:50|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|0
1649926270000|2022-04-14 08:51:10|4675.55|4675.55|4675.2|4675.2|4675.55|4675.55|4675.2|4675.2|0
1649926290000|2022-04-14 08:51:30|4675.29|4675.29|4675.2|4675.2|4675.29|4675.29|4675.2|4675.2|0
1649926300000|2022-04-14 08:51:40|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|0
1649926340000|2022-04-14 08:52:20|4675.02|4675.02|4675.02|4675.02|4675.02|4675.02|4675.02|4675.02|0
1649926350000|2022-04-14 08:52:30|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|0
1649926370000|2022-04-14 08:52:50|4675.64|4675.64|4676.11|4676.11|4676.2|4676.2|4675.64|4675.64|0
1649926380000|2022-04-14 08:53:00|4675.99|4675.99|4675.76|4675.76|4675.99|4675.99|4675.76|4675.76|0
1649926390000|2022-04-14 08:53:10|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|0
1649926400000|2022-04-14 08:53:20|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|0
1649926410000|2022-04-14 08:53:30|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|0
1649926430000|2022-04-14 08:53:50|4676.55|4676.55|4676.64|4676.64|4676.64|4676.64|4676.55|4676.55|0
1649926440000|2022-04-14 08:54:00|4676.82|4676.82|4676.46|4676.46|4676.82|4676.82|4676.46|4676.46|0
1649926460000|2022-04-14 08:54:20|4676.2|4676.2|4675.93|4675.93|4676.2|4676.2|4675.93|4675.93|0
1649926490000|2022-04-14 08:54:50|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|0
1649926500000|2022-04-14 08:55:00|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|0
1649926510000|2022-04-14 08:55:10|4675.76|4675.76|4675.76|4675.76|4675.76|4675.76|4675.76|4675.76|0
1649926520000|2022-04-14 08:55:20|4676.11|4676.11|4675.93|4675.93|4676.11|4676.11|4675.93|4675.93|0
1649926530000|2022-04-14 08:55:30|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|0
1649926540000|2022-04-14 08:55:40|4675.84|4675.84|4675.84|4675.84|4675.84|4675.84|4675.84|4675.84|0
1649926560000|2022-04-14 08:56:00|4675.76|4675.76|4675.84|4675.84|4675.84|4675.84|4675.76|4675.76|0
1649926570000|2022-04-14 08:56:10|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|0
1649926580000|2022-04-14 08:56:20|4674.33|4674.33|4675.44|4675.44|4676.11|4676.11|4674.33|4674.33|0
1649926590000|2022-04-14 08:56:30|4674.77|4674.77|4674.77|4674.77|4674.77|4674.77|4674.77|4674.77|0
1649926630000|2022-04-14 08:57:10|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|0
1649926660000|2022-04-14 08:57:40|4674.42|4674.42|4674.5|4674.5|4674.5|4674.5|4674.42|4674.42|0
1649926670000|2022-04-14 08:57:50|4674.29|4674.29|4673.76|4673.76|4674.29|4674.29|4673.76|4673.76|0
1649926680000|2022-04-14 08:58:00|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|0
1649926690000|2022-04-14 08:58:10|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649926700000|2022-04-14 08:58:20|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1649926710000|2022-04-14 08:58:30|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649926730000|2022-04-14 08:58:50|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|0
1649926740000|2022-04-14 08:59:00|4674.08|4674.08|4675.24|4675.24|4675.24|4675.24|4674.08|4674.08|0
1649926750000|2022-04-14 08:59:10|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|0
1649926760000|2022-04-14 08:59:20|4675.15|4675.15|4675.15|4675.15|4675.15|4675.15|4675.15|4675.15|0
1649926790000|2022-04-14 08:59:50|4675.24|4675.24|4675.24|4675.24|4675.24|4675.24|4675.24|4675.24|0
1649926810000|2022-04-14 09:00:10|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|0
1649926820000|2022-04-14 09:00:20|4675.06|4675.06|4675.06|4675.06|4675.06|4675.06|4675.06|4675.06|0
1649926830000|2022-04-14 09:00:30|4675.33|4675.33|4675.42|4675.42|4675.42|4675.42|4675.33|4675.33|0
1649926840000|2022-04-14 09:00:40|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|0
1649926860000|2022-04-14 09:01:00|4675.42|4675.42|4675.68|4675.68|4675.68|4675.68|4675.42|4675.42|0
1649926870000|2022-04-14 09:01:10|4675.53|4675.53|4675.8|4675.8|4675.8|4675.8|4675.53|4675.53|0
1649926890000|2022-04-14 09:01:30|4675.36|4675.36|4674.69|4674.69|4675.36|4675.36|4674.69|4674.69|0
1649926930000|2022-04-14 09:02:10|4674.58|4674.58|4674.26|4674.26|4674.58|4674.58|4674.26|4674.26|0
1649926940000|2022-04-14 09:02:20|4674.17|4674.17|4674|4674|4674.17|4674.17|4674|4674|0
1649926950000|2022-04-14 09:02:30|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|0
1649926960000|2022-04-14 09:02:40|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|0
1649927000000|2022-04-14 09:03:20|4674.09|4674.09|4673.5|4673.5|4674.17|4674.17|4673.5|4673.5|0
1649927010000|2022-04-14 09:03:30|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|0
1649927020000|2022-04-14 09:03:40|4673.42|4673.42|4673.33|4673.33|4673.42|4673.42|4673.33|4673.33|0
1649927030000|2022-04-14 09:03:50|4672.97|4672.97|4672.97|4672.97|4672.97|4672.97|4672.97|4672.97|0
1649927040000|2022-04-14 09:04:00|4673.15|4673.15|4672.89|4672.89|4673.15|4673.15|4672.89|4672.89|0
1649927050000|2022-04-14 09:04:10|4672.71|4672.71|4674.31|4674.31|4674.31|4674.31|4672.71|4672.71|0
1649927080000|2022-04-14 09:04:40|4674.58|4674.58|4674.49|4674.49|4674.58|4674.58|4674.49|4674.49|0
1649927090000|2022-04-14 09:04:50|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|0
1649927100000|2022-04-14 09:05:00|4675.02|4675.02|4674.76|4674.76|4675.02|4675.02|4674.76|4674.76|0
1649927110000|2022-04-14 09:05:10|4675.02|4675.02|4674.35|4674.35|4675.02|4675.02|4674.35|4674.35|0
1649927120000|2022-04-14 09:05:20|4674.26|4674.26|4674.46|4674.46|4674.72|4674.72|4674.26|4674.26|0
1649927130000|2022-04-14 09:05:30|4674.99|4674.99|4675.87|4675.87|4676.54|4676.54|4674.99|4674.99|0
1649927140000|2022-04-14 09:05:40|4675.6|4675.6|4675.3|4675.3|4675.6|4675.6|4675.3|4675.3|0
1649927150000|2022-04-14 09:05:50|4675.13|4675.13|4675.13|4675.13|4675.13|4675.13|4675.13|4675.13|0
1649927160000|2022-04-14 09:06:00|4675.66|4675.66|4675.66|4675.66|4675.66|4675.66|4675.66|4675.66|0
1649927170000|2022-04-14 09:06:10|4676.1|4676.1|4676.1|4676.1|4676.1|4676.1|4676.1|4676.1|0
1649927180000|2022-04-14 09:06:20|4676.19|4676.19|4677.37|4677.37|4677.37|4677.37|4676.19|4676.19|0
1649927190000|2022-04-14 09:06:30|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|0
1649927200000|2022-04-14 09:06:40|4678.22|4678.22|4678.75|4678.75|4678.75|4678.75|4678.22|4678.22|0
1649927210000|2022-04-14 09:06:50|4679.42|4679.42|4680.54|4680.54|4680.54|4680.54|4679.42|4679.42|0
1649927220000|2022-04-14 09:07:00|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|0
1649927230000|2022-04-14 09:07:10|4679.83|4679.83|4679.83|4679.83|4679.83|4679.83|4679.83|4679.83|0
1649927240000|2022-04-14 09:07:20|4679.56|4679.56|4679.56|4679.56|4679.56|4679.56|4679.56|4679.56|0
1649927250000|2022-04-14 09:07:30|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|0
1649927270000|2022-04-14 09:07:50|4678.49|4678.49|4678.25|4678.25|4678.49|4678.49|4678.25|4678.25|0
1649927280000|2022-04-14 09:08:00|4677.81|4677.81|4677.64|4677.64|4677.81|4677.81|4677.64|4677.64|0
1649927290000|2022-04-14 09:08:10|4677.81|4677.81|4677.99|4677.99|4677.99|4677.99|4677.81|4677.81|0
1649927310000|2022-04-14 09:08:30|4677.37|4677.37|4677.64|4677.64|4677.64|4677.64|4677.37|4677.37|0
1649927340000|2022-04-14 09:09:00|4678.97|4678.97|4678.04|4678.04|4678.97|4678.97|4678.04|4678.04|0
1649927370000|2022-04-14 09:09:30|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|0
1649927380000|2022-04-14 09:09:40|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|0
1649927390000|2022-04-14 09:09:50|4679.15|4679.15|4682.06|4682.06|4682.5|4682.5|4679.15|4679.15|0
1649927400000|2022-04-14 09:10:00|4681.76|4681.76|4681.76|4681.76|4681.76|4681.76|4681.76|4681.76|0
1649927460000|2022-04-14 09:11:00|4681.65|4681.65|4681.44|4681.44|4681.65|4681.65|4681.44|4681.44|0
1649927700000|2022-04-14 09:15:00|4681.76|4681.76|4682.58|4682.58|4682.74|4682.74|4681.76|4681.76|0
1649927710000|2022-04-14 09:15:10|4683.92|4683.92|4685.26|4685.26|4685.26|4685.26|4683.92|4683.92|0
1649927720000|2022-04-14 09:15:20|4685.44|4685.44|4683.07|4683.07|4688.61|4688.61|4681.91|4681.91|0
1649927730000|2022-04-14 09:15:30|4683.74|4683.74|4684.77|4684.77|4685.75|4685.75|4683.74|4683.74|0
1649927740000|2022-04-14 09:15:40|4684.94|4684.94|4683.92|4683.92|4684.94|4684.94|4683.92|4683.92|0
1649927750000|2022-04-14 09:15:50|4684.27|4684.27|4683.83|4683.83|4684.89|4684.89|4683.6|4683.6|0
1649927760000|2022-04-14 09:16:00|4684.18|4684.18|4685.64|4685.64|4685.64|4685.64|4684.1|4684.1|0
1649927770000|2022-04-14 09:16:10|4685.99|4685.99|4686.91|4686.91|4687.18|4687.18|4685.45|4685.45|0
1649927780000|2022-04-14 09:16:20|4687.09|4687.09|4685.68|4685.68|4687.18|4687.18|4685.68|4685.68|0
1649927790000|2022-04-14 09:16:30|4686.03|4686.03|4687.14|4687.14|4687.38|4687.38|4686.03|4686.03|0
1649927800000|2022-04-14 09:16:40|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1649927810000|2022-04-14 09:16:50|4686.89|4686.89|4686.89|4686.89|4686.89|4686.89|4686.89|4686.89|0
1649927820000|2022-04-14 09:17:00|4686.81|4686.81|4688.76|4688.76|4688.76|4688.76|4686.81|4686.81|0
1649927830000|2022-04-14 09:17:10|4689.43|4689.43|4690.76|4690.76|4690.76|4690.76|4689.43|4689.43|0
1649927840000|2022-04-14 09:17:20|4691.12|4691.12|4687.74|4687.74|4691.12|4691.12|4687.47|4687.47|0
1649927850000|2022-04-14 09:17:30|4687.91|4687.91|4688.27|4688.27|4688.27|4688.27|4687.74|4687.74|0
1649927860000|2022-04-14 09:17:40|4688.18|4688.18|4691.56|4691.56|4691.56|4691.56|4688.18|4688.18|0
1649927870000|2022-04-14 09:17:50|4690.22|4690.22|4689.69|4689.69|4690.22|4690.22|4689.69|4689.69|0
1649927880000|2022-04-14 09:18:00|4690.36|4690.36|4690.01|4690.01|4690.36|4690.36|4690.01|4690.01|0
1649927890000|2022-04-14 09:18:10|4689.75|4689.75|4689.75|4689.75|4689.75|4689.75|4689.75|4689.75|0
1649927900000|2022-04-14 09:18:20|4689.66|4689.66|4689.48|4689.48|4689.66|4689.66|4689.48|4689.48|0
1649927910000|2022-04-14 09:18:30|4690.01|4690.01|4689.86|4689.86|4690.01|4690.01|4689.86|4689.86|0
1649927920000|2022-04-14 09:18:40|4690.01|4690.01|4690.1|4690.1|4690.77|4690.77|4690.01|4690.01|0
1649927930000|2022-04-14 09:18:50|4690.77|4690.77|4690.44|4690.44|4690.77|4690.77|4690.44|4690.44|0
1649927940000|2022-04-14 09:19:00|4690.97|4690.97|4691|4691|4691.35|4691.35|4690.33|4690.33|0
1649927950000|2022-04-14 09:19:10|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|0
1649927960000|2022-04-14 09:19:20|4690.82|4690.82|4690.03|4690.03|4690.82|4690.82|4690.03|4690.03|0
1649927980000|2022-04-14 09:19:40|4689.85|4689.85|4688.14|4688.14|4690.21|4690.21|4688.14|4688.14|0
1649927990000|2022-04-14 09:19:50|4687.47|4687.47|4687.47|4687.47|4687.47|4687.47|4687.21|4687.21|0
1649928020000|2022-04-14 09:20:20|4687.21|4687.21|4686.16|4686.16|4687.21|4687.21|4686.16|4686.16|0
1649928030000|2022-04-14 09:20:30|4685.81|4685.81|4686.43|4686.43|4686.43|4686.43|4685.81|4685.81|0
1649928050000|2022-04-14 09:20:50|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|0
1649928060000|2022-04-14 09:21:00|4686.16|4686.16|4685.37|4685.37|4686.16|4686.16|4685.37|4685.37|0
1649928090000|2022-04-14 09:21:30|4685.9|4685.9|4686.65|4686.65|4686.65|4686.65|4685.9|4685.9|0
1649928100000|2022-04-14 09:21:40|4686.48|4686.48|4686.65|4686.65|4686.65|4686.65|4686.48|4686.48|0
1649928110000|2022-04-14 09:21:50|4686.77|4686.77|4686.89|4686.89|4686.89|4686.89|4686.77|4686.77|0
1649928120000|2022-04-14 09:22:00|4686.78|4686.78|4685.13|4685.13|4686.78|4686.78|4684.78|4684.78|0
1649928140000|2022-04-14 09:22:20|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|0
1649928150000|2022-04-14 09:22:30|4684.86|4684.86|4685.04|4685.04|4685.22|4685.22|4684.86|4684.86|0
1649928160000|2022-04-14 09:22:40|4684.86|4684.86|4684.86|4684.86|4684.86|4684.86|4684.86|4684.86|0
1649928170000|2022-04-14 09:22:50|4684.69|4684.69|4684.58|4684.58|4684.69|4684.69|4684.58|4684.58|0
1649928180000|2022-04-14 09:23:00|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|0
1649928190000|2022-04-14 09:23:10|4685.11|4685.11|4685.2|4685.2|4685.2|4685.2|4685.11|4685.11|0
1649928210000|2022-04-14 09:23:30|4683.86|4683.86|4685.87|4685.87|4685.87|4685.87|4683.86|4683.86|0
1649928230000|2022-04-14 09:23:50|4686.13|4686.13|4686.57|4686.57|4686.57|4686.57|4686.13|4686.13|0
1649928240000|2022-04-14 09:24:00|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|4686.31|4686.31|0
1649928250000|2022-04-14 09:24:10|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|0
1649928270000|2022-04-14 09:24:30|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|0
1649928300000|2022-04-14 09:25:00|4687.6|4687.6|4687.6|4687.6|4687.6|4687.6|4687.6|4687.6|0
1649928310000|2022-04-14 09:25:10|4689.61|4689.61|4689.61|4689.61|4689.61|4689.61|4689.61|4689.61|0
1649928320000|2022-04-14 09:25:20|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|0
1649928330000|2022-04-14 09:25:30|4690.1|4690.1|4689.76|4689.76|4690.1|4690.1|4689.76|4689.76|0
1649928340000|2022-04-14 09:25:40|4689.09|4689.09|4688.74|4688.74|4689.09|4689.09|4688.74|4688.74|0
1649928350000|2022-04-14 09:25:50|4688.07|4688.07|4687.52|4687.52|4688.07|4688.07|4687.52|4687.52|0
1649928360000|2022-04-14 09:26:00|4687.96|4687.96|4687.96|4687.96|4687.96|4687.96|4687.96|4687.96|0
1649928370000|2022-04-14 09:26:10|4687.7|4687.7|4687.96|4687.96|4687.96|4687.96|4687.7|4687.7|0
1649928380000|2022-04-14 09:26:20|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|0
1649928390000|2022-04-14 09:26:30|4688.14|4688.14|4688.49|4688.49|4688.49|4688.49|4688.14|4688.14|0
1649928410000|2022-04-14 09:26:50|4688.67|4688.67|4688.23|4688.23|4688.67|4688.67|4688.23|4688.23|0
1649928420000|2022-04-14 09:27:00|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|0
1649928440000|2022-04-14 09:27:20|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|4687.64|4687.64|0
1649928450000|2022-04-14 09:27:30|4688.2|4688.2|4688.2|4688.2|4688.2|4688.2|4688.2|4688.2|0
1649928460000|2022-04-14 09:27:40|4688.05|4688.05|4687.9|4687.9|4688.05|4688.05|4687.9|4687.9|0
1649928470000|2022-04-14 09:27:50|4687.64|4687.64|4687.64|4687.64|4687.64|4687.64|4687.64|4687.64|0
1649928480000|2022-04-14 09:28:00|4687.46|4687.46|4687.2|4687.2|4687.46|4687.46|4687.2|4687.2|0
1649928500000|2022-04-14 09:28:20|4687.73|4687.73|4687.98|4687.98|4687.98|4687.98|4687.73|4687.73|0
1649928540000|2022-04-14 09:29:00|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|0
1649928550000|2022-04-14 09:29:10|4688.48|4688.48|4687.82|4687.82|4688.48|4688.48|4687.82|4687.82|0
1649928570000|2022-04-14 09:29:30|4687.64|4687.64|4687.37|4687.37|4687.64|4687.64|4687.37|4687.37|0
1649928580000|2022-04-14 09:29:40|4687.82|4687.82|4687.55|4687.55|4687.9|4687.9|4687.55|4687.55|0
1649928600000|2022-04-14 09:30:00|4686.88|4686.88|4686.69|4686.69|4686.88|4686.88|4686.53|4686.53|0
1649928610000|2022-04-14 09:30:10|4686.78|4686.78|4686.87|4686.87|4686.87|4686.87|4686.78|4686.78|0
1649928630000|2022-04-14 09:30:30|4687.04|4687.04|4687.13|4687.13|4687.13|4687.13|4687.04|4687.04|0
1649928660000|2022-04-14 09:31:00|4687.75|4687.75|4687.57|4687.57|4687.84|4687.84|4687.57|4687.57|0
1649928690000|2022-04-14 09:31:30|4687.31|4687.31|4686.88|4686.88|4687.31|4687.31|4686.88|4686.88|0
1649928700000|2022-04-14 09:31:40|4686.62|4686.62|4685.95|4685.95|4686.62|4686.62|4685.95|4685.95|0
1649928720000|2022-04-14 09:32:00|4685.86|4685.86|4685.88|4685.88|4685.88|4685.88|4685.53|4685.53|0
1649928730000|2022-04-14 09:32:10|4685.59|4685.59|4685.59|4685.59|4685.59|4685.59|4685.59|4685.59|0
1649928750000|2022-04-14 09:32:30|4685.76|4685.76|4685.5|4685.5|4685.76|4685.76|4685.5|4685.5|0
1649928770000|2022-04-14 09:32:50|4685.35|4685.35|4685.35|4685.35|4685.62|4685.62|4685.35|4685.35|0
1649928780000|2022-04-14 09:33:00|4685.79|4685.79|4685.79|4685.79|4685.79|4685.79|4685.79|4685.79|0
1649928790000|2022-04-14 09:33:10|4686.15|4686.15|4686.68|4686.68|4686.77|4686.77|4686.15|4686.15|0
1649928800000|2022-04-14 09:33:20|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1649928810000|2022-04-14 09:33:30|4686.47|4686.47|4686.47|4686.47|4686.47|4686.47|4686.47|4686.47|0
1649928820000|2022-04-14 09:33:40|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|0
1649928830000|2022-04-14 09:33:50|4686.68|4686.68|4687.35|4687.35|4687.35|4687.35|4686.68|4686.68|0
1649928840000|2022-04-14 09:34:00|4687.17|4687.17|4685.74|4685.74|4687.17|4687.17|4685.74|4685.74|0
1649928860000|2022-04-14 09:34:20|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|0
1649928890000|2022-04-14 09:34:50|4685.57|4685.57|4685.66|4685.66|4685.66|4685.66|4685.57|4685.57|0
1649928900000|2022-04-14 09:35:00|4685.83|4685.83|4685.83|4685.83|4685.83|4685.83|4685.83|4685.83|0
1649928910000|2022-04-14 09:35:10|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|0
1649928920000|2022-04-14 09:35:20|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|0
1649928930000|2022-04-14 09:35:30|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|0
1649928940000|2022-04-14 09:35:40|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|0
1649928950000|2022-04-14 09:35:50|4686.5|4686.5|4685.39|4685.39|4686.5|4686.5|4685.39|4685.39|0
1649928960000|2022-04-14 09:36:00|4685.66|4685.66|4685.48|4685.48|4685.66|4685.66|4685.48|4685.48|0
1649928980000|2022-04-14 09:36:20|4686.01|4686.01|4685.48|4685.48|4686.01|4686.01|4685.48|4685.48|0
1649928990000|2022-04-14 09:36:30|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|0
1649929000000|2022-04-14 09:36:40|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|0
1649929010000|2022-04-14 09:36:50|4686.36|4686.36|4686.77|4686.77|4687.03|4687.03|4686.36|4686.36|0
1649929020000|2022-04-14 09:37:00|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1649929030000|2022-04-14 09:37:10|4687.21|4687.21|4687.21|4687.21|4687.21|4687.21|4687.21|4687.21|0
1649929060000|2022-04-14 09:37:40|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|0
1649929070000|2022-04-14 09:37:50|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|0
1649929080000|2022-04-14 09:38:00|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|0
1649929090000|2022-04-14 09:38:10|4684|4684|4684|4684|4684|4684|4684|4684|0
1649929100000|2022-04-14 09:38:20|4684.09|4684.09|4683.65|4683.65|4684.32|4684.32|4683.65|4683.65|0
1649929110000|2022-04-14 09:38:30|4683.73|4683.73|4683.65|4683.65|4683.73|4683.73|4683.65|4683.65|0
1649929120000|2022-04-14 09:38:40|4683.73|4683.73|4684.4|4684.4|4684.4|4684.4|4683.73|4683.73|0
1649929130000|2022-04-14 09:38:50|4684.14|4684.14|4684.14|4684.14|4684.14|4684.14|4684.14|4684.14|0
1649929140000|2022-04-14 09:39:00|4684.32|4684.32|4684.32|4684.32|4684.32|4684.32|4684.32|4684.32|0
1649929150000|2022-04-14 09:39:10|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|0
1649929160000|2022-04-14 09:39:20|4683.06|4683.06|4683.24|4683.24|4683.24|4683.24|4682.39|4682.39|0
1649929180000|2022-04-14 09:39:40|4682.57|4682.57|4682.57|4682.57|4682.57|4682.57|4682.57|4682.57|0
1649929220000|2022-04-14 09:40:20|4681.9|4681.9|4681.74|4681.74|4681.9|4681.9|4681.74|4681.74|0
1649929250000|2022-04-14 09:40:50|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|0
1649929260000|2022-04-14 09:41:00|4682.05|4682.05|4682.05|4682.05|4682.05|4682.05|4682.05|4682.05|0
1649929270000|2022-04-14 09:41:10|4681.61|4681.61|4681.61|4681.61|4681.61|4681.61|4681.61|4681.61|0
1649929300000|2022-04-14 09:41:40|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|0
1649929310000|2022-04-14 09:41:50|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|0
1649929340000|2022-04-14 09:42:20|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1649929360000|2022-04-14 09:42:40|4680.32|4680.32|4680.32|4680.32|4680.32|4680.32|4680.32|4680.32|0
1649929370000|2022-04-14 09:42:50|4679.97|4679.97|4679.35|4679.35|4679.97|4679.97|4679.35|4679.35|0
1649929380000|2022-04-14 09:43:00|4680.02|4680.02|4680.29|4680.29|4680.29|4680.29|4680.02|4680.02|0
1649929390000|2022-04-14 09:43:10|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|0
1649929420000|2022-04-14 09:43:40|4680.87|4680.87|4680.87|4680.87|4680.87|4680.87|4680.87|4680.87|0
1649929430000|2022-04-14 09:43:50|4680.43|4680.43|4681.19|4681.19|4681.19|4681.19|4680.43|4680.43|0
1649929440000|2022-04-14 09:44:00|4681.1|4681.1|4681.45|4681.45|4681.45|4681.45|4681.1|4681.1|0
1649929450000|2022-04-14 09:44:10|4681.63|4681.63|4681.12|4681.12|4681.63|4681.63|4681.12|4681.12|0
1649929490000|2022-04-14 09:44:50|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|0
1649929500000|2022-04-14 09:45:00|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|0
1649929550000|2022-04-14 09:45:50|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|0
1649929560000|2022-04-14 09:46:00|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|0
1649929590000|2022-04-14 09:46:30|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|0
1649929620000|2022-04-14 09:47:00|4682.34|4682.34|4682.76|4682.76|4682.76|4682.76|4682.34|4682.34|0
1649929630000|2022-04-14 09:47:10|4683.43|4683.43|4683.43|4683.43|4683.43|4683.43|4683.43|4683.43|0
1649929650000|2022-04-14 09:47:30|4683.69|4683.69|4683.69|4683.69|4683.69|4683.69|4683.69|4683.69|0
1649929660000|2022-04-14 09:47:40|4683.43|4683.43|4683.53|4683.53|4683.53|4683.53|4683.43|4683.43|0
1649929680000|2022-04-14 09:48:00|4683.8|4683.8|4683.8|4683.8|4683.8|4683.8|4683.8|4683.8|0
1649929700000|2022-04-14 09:48:20|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|0
1649929730000|2022-04-14 09:48:50|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|0
1649929740000|2022-04-14 09:49:00|4685.45|4685.45|4684.87|4684.87|4685.45|4685.45|4684.78|4684.78|0
1649929750000|2022-04-14 09:49:10|4685.54|4685.54|4685.45|4685.45|4685.54|4685.54|4685.45|4685.45|0
1649929760000|2022-04-14 09:49:20|4685.81|4685.81|4685.72|4685.72|4685.81|4685.81|4685.72|4685.72|0
1649929770000|2022-04-14 09:49:30|4687.06|4687.06|4687.06|4687.06|4687.06|4687.06|4687.06|4687.06|0
1649929790000|2022-04-14 09:49:50|4686.88|4686.88|4686.53|4686.53|4686.88|4686.88|4686.53|4686.53|0
1649929800000|2022-04-14 09:50:00|4686.44|4686.44|4687.21|4687.21|4687.21|4687.21|4682.31|4682.31|0
1649929810000|2022-04-14 09:50:10|4687.74|4687.74|4685.79|4685.79|4687.74|4687.74|4685.79|4685.79|0
1649929820000|2022-04-14 09:50:20|4684.64|4684.64|4684.94|4684.94|4686.28|4686.28|4683.7|4683.7|0
1649929830000|2022-04-14 09:50:30|4685.91|4685.91|4687.47|4687.47|4687.82|4687.82|4685.91|4685.91|0
1649929840000|2022-04-14 09:50:40|4687.2|4687.2|4685.6|4685.6|4687.2|4687.2|4685.33|4685.33|0
1649929850000|2022-04-14 09:50:50|4686.04|4686.04|4687.55|4687.55|4687.55|4687.55|4686.04|4686.04|0
1649929860000|2022-04-14 09:51:00|4687.46|4687.46|4687.02|4687.02|4687.46|4687.46|4687.02|4687.02|0
1649929870000|2022-04-14 09:51:10|4686.85|4686.85|4687.29|4687.29|4687.29|4687.29|4686.85|4686.85|0
1649929890000|2022-04-14 09:51:30|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1649929900000|2022-04-14 09:51:40|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|0
1649929910000|2022-04-14 09:51:50|4686|4686|4685.74|4685.74|4686|4686|4685.74|4685.74|0
1649929920000|2022-04-14 09:52:00|4686.09|4686.09|4686.09|4686.09|4686.35|4686.35|4686.09|4686.09|0
1649929930000|2022-04-14 09:52:10|4686.27|4686.27|4685.01|4685.01|4686.35|4686.35|4685.01|4685.01|0
1649929940000|2022-04-14 09:52:20|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|0
1649929950000|2022-04-14 09:52:30|4685.01|4685.01|4685.01|4685.01|4685.01|4685.01|4685.01|4685.01|0
1649929960000|2022-04-14 09:52:40|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|0
1649929970000|2022-04-14 09:52:50|4684.75|4684.75|4684.84|4684.84|4684.84|4684.84|4684.75|4684.75|0
1649929980000|2022-04-14 09:53:00|4685.1|4685.1|4684.93|4684.93|4685.19|4685.19|4684.84|4684.84|0
1649929990000|2022-04-14 09:53:10|4684.75|4684.75|4684.84|4684.84|4684.93|4684.93|4684.75|4684.75|0
1649930000000|2022-04-14 09:53:20|4684.17|4684.17|4684.17|4684.17|4684.17|4684.17|4684.17|4684.17|0
1649930010000|2022-04-14 09:53:30|4684.61|4684.61|4684.96|4684.96|4684.96|4684.96|4684.61|4684.61|0
1649930020000|2022-04-14 09:53:40|4685.14|4685.14|4684.87|4684.87|4685.14|4685.14|4684.87|4684.87|0
1649930030000|2022-04-14 09:53:50|4684.7|4684.7|4684.03|4684.03|4684.7|4684.7|4684.03|4684.03|0
1649930040000|2022-04-14 09:54:00|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|0
1649930050000|2022-04-14 09:54:10|4683.57|4683.57|4683.75|4683.75|4683.83|4683.83|4683.3|4683.3|0
1649930070000|2022-04-14 09:54:30|4683.3|4683.3|4683.39|4683.39|4683.39|4683.39|4683.3|4683.3|0
1649930100000|2022-04-14 09:55:00|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|0
1649930150000|2022-04-14 09:55:50|4683.14|4683.14|4683.14|4683.14|4683.14|4683.14|4683.14|4683.14|0
1649930170000|2022-04-14 09:56:10|4681.8|4681.8|4682.49|4682.49|4682.49|4682.49|4681.8|4681.8|0
1649930180000|2022-04-14 09:56:20|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|0
1649930190000|2022-04-14 09:56:30|4683.92|4683.92|4683.66|4683.66|4683.92|4683.92|4683.66|4683.66|0
1649930200000|2022-04-14 09:56:40|4683.57|4683.57|4683.57|4683.57|4683.57|4683.57|4683.48|4683.48|0
1649930230000|2022-04-14 09:57:10|4683.3|4683.3|4683.3|4683.3|4683.3|4683.3|4683.3|4683.3|0
1649930240000|2022-04-14 09:57:20|4683.48|4683.48|4683.3|4683.3|4683.48|4683.48|4683.3|4683.3|0
1649930250000|2022-04-14 09:57:30|4683.13|4683.13|4683.04|4683.04|4683.13|4683.13|4683.04|4683.04|0
1649930280000|2022-04-14 09:58:00|4683.57|4683.57|4683.83|4683.83|4683.83|4683.83|4683.57|4683.57|0
1649930300000|2022-04-14 09:58:20|4683.57|4683.57|4683.48|4683.48|4683.57|4683.57|4683.48|4683.48|0
1649930310000|2022-04-14 09:58:30|4686.83|4686.83|4686.16|4686.16|4686.83|4686.83|4686.16|4686.16|0
1649930330000|2022-04-14 09:58:50|4685.49|4685.49|4685.49|4685.49|4685.49|4685.49|4685.49|4685.49|0
1649930350000|2022-04-14 09:59:10|4686.25|4686.25|4686.92|4686.92|4686.92|4686.92|4686.25|4686.25|0
1649930390000|2022-04-14 09:59:50|4684.91|4684.91|4685|4685|4685|4685|4684.91|4684.91|0
1649930440000|2022-04-14 10:00:40|4685.17|4685.17|4685.05|4685.05|4686.15|4686.15|4685.05|4685.05|0
1649930450000|2022-04-14 10:00:50|4686.39|4686.39|4687.15|4687.15|4687.15|4687.15|4685.95|4685.95|0
1649930460000|2022-04-14 10:01:00|4686.62|4686.62|4686.8|4686.8|4686.8|4686.8|4686.62|4686.62|0
1649930480000|2022-04-14 10:01:20|4686.53|4686.53|4688.21|4688.21|4688.38|4688.38|4686.53|4686.53|0
1649930490000|2022-04-14 10:01:30|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|0
1649930550000|2022-04-14 10:02:30|4687.63|4687.63|4687.84|4687.84|4687.94|4687.94|4687.45|4687.45|0
1649930560000|2022-04-14 10:02:40|4688.01|4688.01|4687.92|4687.92|4688.01|4688.01|4687.92|4687.92|0
1649930570000|2022-04-14 10:02:50|4687.84|4687.84|4687.57|4687.57|4687.84|4687.84|4687.57|4687.57|0
1649930580000|2022-04-14 10:03:00|4687.48|4687.48|4687.66|4687.66|4687.66|4687.66|4687.48|4687.48|0
1649930590000|2022-04-14 10:03:10|4687.33|4687.33|4687.33|4687.33|4687.33|4687.33|4687.33|4687.33|0
1649930600000|2022-04-14 10:03:20|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|0
1649930610000|2022-04-14 10:03:30|4688.09|4688.09|4688|4688|4688.09|4688.09|4687.91|4687.91|0
1649930620000|2022-04-14 10:03:40|4688.09|4688.09|4688.09|4688.09|4688.09|4688.09|4688.09|4688.09|0
1649930630000|2022-04-14 10:03:50|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|0
1649930640000|2022-04-14 10:04:00|4688.44|4688.44|4687.89|4687.89|4688.44|4688.44|4687.77|4687.77|0
1649930650000|2022-04-14 10:04:10|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|0
1649930660000|2022-04-14 10:04:20|4687.63|4687.63|4687.63|4687.63|4687.63|4687.63|4687.63|4687.63|0
1649930680000|2022-04-14 10:04:40|4687.13|4687.13|4687.22|4687.22|4687.22|4687.22|4686.46|4686.46|0
1649930690000|2022-04-14 10:04:50|4687.04|4687.04|4686.96|4686.96|4687.04|4687.04|4686.78|4686.78|0
1649930700000|2022-04-14 10:05:00|4687.38|4687.38|4687.38|4687.38|4687.38|4687.38|4687.38|4687.38|0
1649930710000|2022-04-14 10:05:10|4687.22|4687.22|4687.39|4687.39|4687.39|4687.39|4687.22|4687.22|0
1649930720000|2022-04-14 10:05:20|4687.22|4687.22|4688.12|4688.12|4688.21|4688.21|4687.22|4687.22|0
1649930750000|2022-04-14 10:05:50|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|0
1649930760000|2022-04-14 10:06:00|4687.25|4687.25|4687.25|4687.25|4687.25|4687.25|4687.25|4687.25|0
1649930780000|2022-04-14 10:06:20|4687.16|4687.16|4687.16|4687.16|4687.16|4687.16|4687.16|4687.16|0
1649930820000|2022-04-14 10:07:00|4686.98|4686.98|4686.9|4686.9|4686.98|4686.98|4686.9|4686.9|0
1649930830000|2022-04-14 10:07:10|4687.6|4687.6|4687.6|4687.6|4687.6|4687.6|4687.6|4687.6|0
1649930860000|2022-04-14 10:07:40|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|0
1649930910000|2022-04-14 10:08:30|4687.87|4687.87|4687.87|4687.87|4687.87|4687.87|4687.87|4687.87|0
1649930920000|2022-04-14 10:08:40|4687.51|4687.51|4687.68|4687.68|4687.68|4687.68|4687.51|4687.51|0
1649930930000|2022-04-14 10:08:50|4687.5|4687.5|4686.83|4686.83|4687.5|4687.5|4686.83|4686.83|0
1649930940000|2022-04-14 10:09:00|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|0
1649930960000|2022-04-14 10:09:20|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|0
1649930980000|2022-04-14 10:09:40|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|0
1649930990000|2022-04-14 10:09:50|4688.18|4688.18|4688.18|4688.18|4688.18|4688.18|4688.18|4688.18|0
1649931000000|2022-04-14 10:10:00|4688.09|4688.09|4688.09|4688.09|4688.09|4688.09|4688.09|4688.09|0
1649931010000|2022-04-14 10:10:10|4688.36|4688.36|4687.69|4687.69|4688.36|4688.36|4687.69|4687.69|0
1649931020000|2022-04-14 10:10:20|4687.87|4687.87|4687.69|4687.69|4687.87|4687.87|4687.69|4687.69|0
1649931050000|2022-04-14 10:10:50|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|0
1649931060000|2022-04-14 10:11:00|4688.27|4688.27|4688.27|4688.27|4688.27|4688.27|4688.27|4688.27|0
1649931070000|2022-04-14 10:11:10|4688.09|4688.09|4688.01|4688.01|4688.09|4688.09|4688.01|4688.01|0
1649931080000|2022-04-14 10:11:20|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|0
1649931090000|2022-04-14 10:11:30|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|0
1649931100000|2022-04-14 10:11:40|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|0
1649931170000|2022-04-14 10:12:50|4687.07|4687.07|4685.73|4685.73|4687.07|4687.07|4685.73|4685.73|0
1649931210000|2022-04-14 10:13:30|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|0
1649931250000|2022-04-14 10:14:10|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|0
1649931290000|2022-04-14 10:14:50|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|0
1649931300000|2022-04-14 10:15:00|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|0
1649931320000|2022-04-14 10:15:20|4686.79|4686.79|4686.88|4686.88|4686.88|4686.88|4686.79|4686.79|0
1649931330000|2022-04-14 10:15:30|4687.55|4687.55|4687.64|4687.64|4687.64|4687.64|4687.55|4687.55|0
1649931390000|2022-04-14 10:16:30|4687.4|4687.4|4686.93|4686.93|4687.64|4687.64|4686.93|4686.93|0
1649931400000|2022-04-14 10:16:40|4687.05|4687.05|4686.12|4686.12|4687.05|4687.05|4686.12|4686.12|0
1649931420000|2022-04-14 10:17:00|4686.29|4686.29|4686.56|4686.56|4686.56|4686.56|4686.29|4686.29|0
1649931440000|2022-04-14 10:17:20|4686.65|4686.65|4686.65|4686.65|4686.65|4686.65|4686.65|4686.65|0
1649931450000|2022-04-14 10:17:30|4687.32|4687.32|4687.32|4687.32|4687.32|4687.32|4687.32|4687.32|0
1649931460000|2022-04-14 10:17:40|4687.23|4687.23|4687.23|4687.23|4687.23|4687.23|4687.23|4687.23|0
1649931480000|2022-04-14 10:18:00|4687.32|4687.32|4686.65|4686.65|4687.32|4687.32|4686.65|4686.65|0
1649931500000|2022-04-14 10:18:20|4686.48|4686.48|4687.01|4687.01|4687.01|4687.01|4686.48|4686.48|0
1649931530000|2022-04-14 10:18:50|4687.28|4687.28|4687.28|4687.28|4687.28|4687.28|4687.28|4687.28|0
1649931540000|2022-04-14 10:19:00|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|0
1649931550000|2022-04-14 10:19:10|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|0
1649931560000|2022-04-14 10:19:20|4687.11|4687.11|4686.94|4686.94|4687.11|4687.11|4686.94|4686.94|0
1649931580000|2022-04-14 10:19:40|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|0
1649931590000|2022-04-14 10:19:50|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|0
1649931620000|2022-04-14 10:20:20|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1649931630000|2022-04-14 10:20:30|4686.44|4686.44|4686.53|4686.53|4686.53|4686.53|4686.09|4686.09|0
1649931650000|2022-04-14 10:20:50|4686.09|4686.09|4686|4686|4686.09|4686.09|4686|4686|0
1649931660000|2022-04-14 10:21:00|4686.09|4686.09|4685.91|4685.91|4686.09|4686.09|4685.91|4685.91|0
1649931670000|2022-04-14 10:21:10|4685.6|4685.6|4685.4|4685.4|4685.6|4685.6|4685.4|4685.4|0
1649931680000|2022-04-14 10:21:20|4685.31|4685.31|4685.4|4685.4|4685.4|4685.4|4685.31|4685.31|0
1649931700000|2022-04-14 10:21:40|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|0
1649931730000|2022-04-14 10:22:10|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|0
1649931770000|2022-04-14 10:22:50|4685.43|4685.43|4685.52|4685.52|4685.52|4685.52|4685.43|4685.43|0
1649931790000|2022-04-14 10:23:10|4685.28|4685.28|4685.4|4685.4|4685.4|4685.4|4685.28|4685.28|0
1649931810000|2022-04-14 10:23:30|4685.23|4685.23|4685.23|4685.23|4685.23|4685.23|4685.23|4685.23|0
1649931840000|2022-04-14 10:24:00|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|0
1649931870000|2022-04-14 10:24:30|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|0
1649931910000|2022-04-14 10:25:10|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|0
1649931920000|2022-04-14 10:25:20|4684.96|4684.96|4684.96|4684.96|4684.96|4684.96|4684.96|4684.96|0
1649931950000|2022-04-14 10:25:50|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|0
1649931980000|2022-04-14 10:26:20|4686.39|4686.39|4686.12|4686.12|4686.39|4686.39|4686.12|4686.12|0
1649932020000|2022-04-14 10:27:00|4686.39|4686.39|4686.39|4686.39|4686.39|4686.39|4686.39|4686.39|0
1649932080000|2022-04-14 10:28:00|4686.12|4686.12|4686.39|4686.39|4686.39|4686.39|4686.12|4686.12|0
1649932100000|2022-04-14 10:28:20|4686.65|4686.65|4686.65|4686.65|4686.65|4686.65|4686.65|4686.65|0
1649932110000|2022-04-14 10:28:30|4685.98|4685.98|4685.81|4685.81|4685.98|4685.98|4685.81|4685.81|0
1649932130000|2022-04-14 10:28:50|4686.48|4686.48|4687.23|4687.23|4687.23|4687.23|4686.48|4686.48|0
1649932140000|2022-04-14 10:29:00|4686.91|4686.91|4686.91|4686.91|4686.91|4686.91|4686.91|4686.91|0
1649932150000|2022-04-14 10:29:10|4687.12|4687.12|4686.76|4686.76|4687.12|4687.12|4686.76|4686.76|0
1649932190000|2022-04-14 10:29:50|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|0
1649932200000|2022-04-14 10:30:00|4686.76|4686.76|4686.87|4686.87|4686.87|4686.87|4686.76|4686.76|0
1649932210000|2022-04-14 10:30:10|4687.05|4687.05|4687.05|4687.05|4687.05|4687.05|4687.05|4687.05|0
1649932250000|2022-04-14 10:30:50|4686.78|4686.78|4686.61|4686.61|4686.78|4686.78|4686.61|4686.61|0
1649932270000|2022-04-14 10:31:10|4686.5|4686.5|4686.5|4686.5|4686.5|4686.5|4686.5|4686.5|0
1649932280000|2022-04-14 10:31:20|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|0
1649932290000|2022-04-14 10:31:30|4686.59|4686.59|4686.77|4686.77|4686.77|4686.77|4686.59|4686.59|0
1649932310000|2022-04-14 10:31:50|4686.86|4686.86|4686.86|4686.86|4686.86|4686.86|4686.86|4686.86|0
1649932320000|2022-04-14 10:32:00|4686.68|4686.68|4686.61|4686.61|4686.7|4686.7|4686.34|4686.34|0
1649932330000|2022-04-14 10:32:10|4686.43|4686.43|4686.1|4686.1|4686.43|4686.43|4685.84|4685.84|0
1649932340000|2022-04-14 10:32:20|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|0
1649932350000|2022-04-14 10:32:30|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|0
1649932360000|2022-04-14 10:32:40|4684.96|4684.96|4684.96|4684.96|4685.05|4685.05|4684.96|4684.96|0
1649932370000|2022-04-14 10:32:50|4684.87|4684.87|4684.69|4684.69|4684.87|4684.87|4684.69|4684.69|0
1649932380000|2022-04-14 10:33:00|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|0
1649932430000|2022-04-14 10:33:50|4683.5|4683.5|4683.24|4683.24|4683.5|4683.5|4683.24|4683.24|0
1649932460000|2022-04-14 10:34:20|4681.9|4681.9|4681.9|4681.9|4681.9|4681.9|4681.9|4681.9|0
1649932480000|2022-04-14 10:34:40|4681.79|4681.79|4682.37|4682.37|4682.37|4682.37|4681.7|4681.7|0
1649932500000|2022-04-14 10:35:00|4684.38|4684.38|4684.38|4684.38|4684.38|4684.38|4684.38|4684.38|0
1649932520000|2022-04-14 10:35:20|4684.56|4684.56|4684.65|4684.65|4684.65|4684.65|4684.56|4684.56|0
1649932550000|2022-04-14 10:35:50|4684.38|4684.38|4683.85|4683.85|4684.38|4684.38|4683.85|4683.85|0
1649932600000|2022-04-14 10:36:40|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|0
1649932620000|2022-04-14 10:37:00|4683.76|4683.76|4683.76|4683.76|4683.76|4683.76|4683.76|4683.76|0
1649932670000|2022-04-14 10:37:50|4683.09|4683.09|4683.09|4683.09|4683.09|4683.09|4683.09|4683.09|0
1649932690000|2022-04-14 10:38:10|4682.92|4682.92|4683.01|4683.01|4683.01|4683.01|4682.92|4682.92|0
1649932700000|2022-04-14 10:38:20|4683.09|4683.09|4682.56|4682.56|4683.09|4683.09|4682.56|4682.56|0
1649932710000|2022-04-14 10:38:30|4682.83|4682.83|4682.83|4682.83|4682.92|4682.92|4682.83|4682.83|0
1649932720000|2022-04-14 10:38:40|4682.92|4682.92|4683.01|4683.01|4683.01|4683.01|4682.92|4682.92|0
1649932740000|2022-04-14 10:39:00|4682.74|4682.74|4682.56|4682.56|4682.74|4682.74|4682.56|4682.56|0
1649932750000|2022-04-14 10:39:10|4682.68|4682.68|4682.8|4682.8|4682.8|4682.8|4682.68|4682.68|0
1649932790000|2022-04-14 10:39:50|4682.71|4682.71|4682.71|4682.71|4682.71|4682.71|4682.71|4682.71|0
1649932800000|2022-04-14 10:40:00|4682.62|4682.62|4682.54|4682.54|4682.62|4682.62|4682.54|4682.54|0
1649932820000|2022-04-14 10:40:20|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|0
1649932840000|2022-04-14 10:40:40|4682.62|4682.62|4682.71|4682.71|4682.71|4682.71|4682.62|4682.62|0
1649932850000|2022-04-14 10:40:50|4683.15|4683.15|4683.15|4683.15|4683.15|4683.15|4683.15|4683.15|0
1649932860000|2022-04-14 10:41:00|4683.32|4683.32|4683.32|4683.32|4683.32|4683.32|4683.32|4683.32|0
1649932870000|2022-04-14 10:41:10|4683.15|4683.15|4683.15|4683.15|4683.15|4683.15|4683.15|4683.15|0
1649932880000|2022-04-14 10:41:20|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|0
1649932910000|2022-04-14 10:41:50|4684.09|4684.09|4684.09|4684.09|4684.18|4684.18|4684.09|4684.09|0
1649932920000|2022-04-14 10:42:00|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|0
1649932930000|2022-04-14 10:42:10|4683.74|4683.74|4683.38|4683.38|4683.74|4683.74|4683.38|4683.38|0
1649932940000|2022-04-14 10:42:20|4682.71|4682.71|4682.45|4682.45|4682.71|4682.71|4682.45|4682.45|0
1649932950000|2022-04-14 10:42:30|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|0
1649932960000|2022-04-14 10:42:40|4682.6|4682.6|4682.72|4682.72|4682.89|4682.89|4682.6|4682.6|0
1649932980000|2022-04-14 10:43:00|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|0
1649932990000|2022-04-14 10:43:10|4683.16|4683.16|4683.05|4683.05|4683.16|4683.16|4683.05|4683.05|0
1649933010000|2022-04-14 10:43:30|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|0
1649933020000|2022-04-14 10:43:40|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|0
1649933030000|2022-04-14 10:43:50|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|0
1649933040000|2022-04-14 10:44:00|4682.7|4682.7|4682.7|4682.7|4682.7|4682.7|4682.7|4682.7|0
1649933050000|2022-04-14 10:44:10|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|0
1649933060000|2022-04-14 10:44:20|4683.11|4683.11|4683.11|4683.11|4683.11|4683.11|4683.11|4683.11|0
1649933080000|2022-04-14 10:44:40|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|0
1649933120000|2022-04-14 10:45:20|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|0
1649933130000|2022-04-14 10:45:30|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|0
1649933140000|2022-04-14 10:45:40|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|0
1649933150000|2022-04-14 10:45:50|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|0
1649933170000|2022-04-14 10:46:10|4682.57|4682.57|4682.8|4682.8|4682.8|4682.8|4682.57|4682.57|0
1649933190000|2022-04-14 10:46:30|4682.89|4682.89|4682.89|4682.89|4682.89|4682.89|4682.89|4682.89|0
1649933200000|2022-04-14 10:46:40|4682.65|4682.65|4682.65|4682.65|4682.65|4682.65|4682.65|4682.65|0
1649933220000|2022-04-14 10:47:00|4682.92|4682.92|4682.15|4682.15|4682.92|4682.92|4682.15|4682.15|0
1649933230000|2022-04-14 10:47:10|4682.27|4682.27|4682.27|4682.27|4682.27|4682.27|4682.27|4682.27|0
1649933250000|2022-04-14 10:47:30|4681.83|4681.83|4681.83|4681.83|4681.83|4681.83|4681.83|4681.83|0
1649933270000|2022-04-14 10:47:50|4682.01|4682.01|4682.71|4682.71|4682.71|4682.71|4682.01|4682.01|0
1649933290000|2022-04-14 10:48:10|4682.8|4682.8|4682.8|4682.8|4682.8|4682.8|4682.8|4682.8|0
1649933340000|2022-04-14 10:49:00|4682.95|4682.95|4682.95|4682.95|4682.95|4682.95|4682.95|4682.95|0
1649933390000|2022-04-14 10:49:50|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|0
1649933400000|2022-04-14 10:50:00|4682.48|4682.48|4682.51|4682.51|4682.51|4682.51|4682.24|4682.24|0
1649933450000|2022-04-14 10:50:50|4682.59|4682.59|4682.59|4682.59|4682.59|4682.59|4682.59|4682.59|0
1649933460000|2022-04-14 10:51:00|4683.26|4683.26|4683.18|4683.18|4683.26|4683.26|4683.18|4683.18|0
1649933500000|2022-04-14 10:51:40|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|0
1649933510000|2022-04-14 10:51:50|4682.7|4682.7|4682.55|4682.55|4682.7|4682.7|4682.47|4682.47|0
1649933520000|2022-04-14 10:52:00|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|0
1649933540000|2022-04-14 10:52:20|4682.76|4682.76|4683.11|4683.11|4683.11|4683.11|4682.76|4682.76|0
1649933550000|2022-04-14 10:52:30|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|0
1649933580000|2022-04-14 10:53:00|4682.94|4682.94|4683.02|4683.02|4683.02|4683.02|4682.94|4682.94|0
1649933590000|2022-04-14 10:53:10|4683.11|4683.11|4683.11|4683.11|4683.11|4683.11|4683.11|4683.11|0
1649933620000|2022-04-14 10:53:40|4683.2|4683.2|4683.2|4683.2|4683.2|4683.2|4683.2|4683.2|0
1649933630000|2022-04-14 10:53:50|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|4682.85|4682.85|0
1649933650000|2022-04-14 10:54:10|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|0
1649933680000|2022-04-14 10:54:40|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|0
1649933690000|2022-04-14 10:54:50|4682.94|4682.94|4682.5|4682.5|4682.94|4682.94|4682.32|4682.32|0
1649933700000|2022-04-14 10:55:00|4682.23|4682.23|4681.88|4681.88|4682.5|4682.5|4681.88|4681.88|0
1649933710000|2022-04-14 10:55:10|4681.79|4681.79|4681.79|4681.79|4681.79|4681.79|4681.79|4681.79|0
1649933730000|2022-04-14 10:55:30|4681.61|4681.61|4681.61|4681.61|4681.61|4681.61|4681.61|4681.61|0
1649933740000|2022-04-14 10:55:40|4681.7|4681.7|4681.7|4681.7|4681.7|4681.7|4681.7|4681.7|0
1649933760000|2022-04-14 10:56:00|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|0
1649933780000|2022-04-14 10:56:20|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|0
1649933790000|2022-04-14 10:56:30|4681.76|4681.76|4681.76|4681.76|4681.76|4681.76|4681.76|4681.76|0
1649933820000|2022-04-14 10:57:00|4681.64|4681.64|4681.64|4681.64|4681.64|4681.64|4681.64|4681.64|0
1649933840000|2022-04-14 10:57:20|4680.97|4680.97|4680.18|4680.18|4680.97|4680.97|4680.18|4680.18|0
1649933860000|2022-04-14 10:57:40|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|0
1649933970000|2022-04-14 10:59:30|4681.34|4681.34|4681.34|4681.34|4681.34|4681.34|4681.34|4681.34|0
1649934000000|2022-04-14 11:00:00|4681.26|4681.26|4680.16|4680.16|4681.26|4681.26|4680.16|4680.16|0
1649934010000|2022-04-14 11:00:10|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|0
1649934020000|2022-04-14 11:00:20|4680.25|4680.25|4680.25|4680.25|4680.25|4680.25|4680.25|4680.25|0
1649934030000|2022-04-14 11:00:30|4680.16|4680.16|4678.73|4678.73|4680.16|4680.16|4678.73|4678.73|0
1649934040000|2022-04-14 11:00:40|4678.47|4678.47|4679.14|4679.14|4679.14|4679.14|4678.47|4678.47|0
1649934050000|2022-04-14 11:00:50|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|0
1649934060000|2022-04-14 11:01:00|4679.58|4679.58|4679.76|4679.76|4679.84|4679.84|4679.58|4679.58|0
1649934080000|2022-04-14 11:01:20|4679.99|4679.99|4679.99|4679.99|4679.99|4679.99|4679.99|4679.99|0
1649934090000|2022-04-14 11:01:30|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|0
1649934120000|2022-04-14 11:02:00|4680.08|4680.08|4680.08|4680.08|4680.08|4680.08|4680.08|4680.08|0
1649934130000|2022-04-14 11:02:10|4679.73|4679.73|4679.49|4679.49|4679.73|4679.73|4679.49|4679.49|0
1649934140000|2022-04-14 11:02:20|4678.96|4678.96|4678.78|4678.78|4678.96|4678.96|4678.78|4678.78|0
1649934170000|2022-04-14 11:02:50|4679.14|4679.14|4679.14|4679.14|4679.14|4679.14|4679.14|4679.14|0
1649934180000|2022-04-14 11:03:00|4679.05|4679.05|4679.05|4679.05|4679.14|4679.14|4678.96|4678.96|0
1649934190000|2022-04-14 11:03:10|4679.17|4679.17|4679.17|4679.17|4679.17|4679.17|4679.17|4679.17|0
1649934210000|2022-04-14 11:03:30|4679.25|4679.25|4678.75|4678.75|4679.49|4679.49|4678.75|4678.75|0
1649934220000|2022-04-14 11:03:40|4678.67|4678.67|4679.02|4679.02|4679.02|4679.02|4678.08|4678.08|0
1649934230000|2022-04-14 11:03:50|4679.11|4679.11|4679.55|4679.55|4679.55|4679.55|4679.11|4679.11|0
1649934240000|2022-04-14 11:04:00|4679.37|4679.37|4679.37|4679.37|4679.37|4679.37|4679.37|4679.37|0
1649934260000|2022-04-14 11:04:20|4678.67|4678.67|4679.11|4679.11|4679.11|4679.11|4678.67|4678.67|0
1649934270000|2022-04-14 11:04:30|4680.25|4680.25|4680.7|4680.7|4680.7|4680.7|4680.25|4680.25|0
1649934280000|2022-04-14 11:04:40|4680.86|4680.86|4683.29|4683.29|4683.68|4683.68|4680.86|4680.86|0
1649934290000|2022-04-14 11:04:50|4683.38|4683.38|4682.94|4682.94|4683.38|4683.38|4682.94|4682.94|0
1649934300000|2022-04-14 11:05:00|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|0
1649934310000|2022-04-14 11:05:10|4682.67|4682.67|4682.76|4682.76|4682.85|4682.85|4682.67|4682.67|0
1649934320000|2022-04-14 11:05:20|4682.85|4682.85|4682.41|4682.41|4682.85|4682.85|4682.41|4682.41|0
1649934330000|2022-04-14 11:05:30|4682.58|4682.58|4682.41|4682.41|4682.67|4682.67|4682.41|4682.41|0
1649934340000|2022-04-14 11:05:40|4682.58|4682.58|4682.23|4682.23|4682.67|4682.67|4682.23|4682.23|0
1649934350000|2022-04-14 11:05:50|4682.32|4682.32|4682.32|4682.32|4682.32|4682.32|4682.32|4682.32|0
1649934360000|2022-04-14 11:06:00|4682.58|4682.58|4682.76|4682.76|4682.76|4682.76|4682.58|4682.58|0
1649934370000|2022-04-14 11:06:10|4682.58|4682.58|4682|4682|4682.58|4682.58|4681.91|4681.91|0
1649934430000|2022-04-14 11:07:10|4682.27|4682.27|4682.18|4682.18|4682.27|4682.27|4682.18|4682.18|0
1649934460000|2022-04-14 11:07:40|4682|4682|4682|4682|4682|4682|4682|4682|0
1649934470000|2022-04-14 11:07:50|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|0
1649934510000|2022-04-14 11:08:30|4682.32|4682.32|4682.32|4682.32|4682.32|4682.32|4682.32|4682.32|0
1649934520000|2022-04-14 11:08:40|4682.41|4682.41|4682.55|4682.55|4682.55|4682.55|4682.41|4682.41|0
1649934540000|2022-04-14 11:09:00|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|0
1649934550000|2022-04-14 11:09:10|4683.05|4683.05|4683.72|4683.72|4683.72|4683.72|4683.05|4683.05|0
1649934560000|2022-04-14 11:09:20|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|0
1649934570000|2022-04-14 11:09:30|4684.22|4684.22|4684.22|4684.22|4684.22|4684.22|4684.22|4684.22|0
1649934590000|2022-04-14 11:09:50|4685.01|4685.01|4685.01|4685.01|4685.01|4685.01|4685.01|4685.01|0
1649934600000|2022-04-14 11:10:00|4685.28|4685.28|4685.36|4685.36|4685.36|4685.36|4685.28|4685.28|0
1649934610000|2022-04-14 11:10:10|4685.1|4685.1|4685.28|4685.28|4685.28|4685.28|4685.1|4685.1|0
1649934620000|2022-04-14 11:10:20|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|0
1649934660000|2022-04-14 11:11:00|4686.76|4686.76|4687.12|4687.12|4687.12|4687.12|4686.76|4686.76|0
1649934670000|2022-04-14 11:11:10|4687.2|4687.2|4688.63|4688.63|4688.63|4688.63|4687.2|4687.2|0
1649934680000|2022-04-14 11:11:20|4687.96|4687.96|4687.96|4687.96|4687.96|4687.96|4687.96|4687.96|0
1649934710000|2022-04-14 11:11:50|4688.14|4688.14|4688.14|4688.14|4688.14|4688.14|4688.14|4688.14|0
1649934750000|2022-04-14 11:12:30|4687.96|4687.96|4687.86|4687.86|4687.96|4687.96|4687.86|4687.86|0
1649934790000|2022-04-14 11:13:10|4687.96|4687.96|4687.96|4687.96|4687.96|4687.96|4687.96|4687.96|0
1649934800000|2022-04-14 11:13:20|4688.05|4688.05|4688.05|4688.05|4688.05|4688.05|4688.05|4688.05|0
1649934820000|2022-04-14 11:13:40|4687.61|4687.61|4687.43|4687.43|4687.61|4687.61|4687.43|4687.43|0
1649934840000|2022-04-14 11:14:00|4687.7|4687.7|4687.7|4687.7|4687.7|4687.7|4687.7|4687.7|0
1649934870000|2022-04-14 11:14:30|4688.05|4688.05|4686.44|4686.44|4688.05|4688.05|4686.44|4686.44|0
1649934880000|2022-04-14 11:14:40|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1649934890000|2022-04-14 11:14:50|4686.35|4686.35|4686.35|4686.35|4686.35|4686.35|4686.35|4686.35|0
1649934900000|2022-04-14 11:15:00|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|0
1649934910000|2022-04-14 11:15:10|4685.76|4685.76|4685.92|4685.92|4685.92|4685.92|4685.76|4685.76|0
1649934940000|2022-04-14 11:15:40|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|0
1649934960000|2022-04-14 11:16:00|4686.37|4686.37|4686.19|4686.19|4686.37|4686.37|4686.19|4686.19|0
1649934970000|2022-04-14 11:16:10|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|0
1649934980000|2022-04-14 11:16:20|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|0
1649935010000|2022-04-14 11:16:50|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|0
1649935040000|2022-04-14 11:17:20|4686.45|4686.45|4685.92|4685.92|4686.45|4686.45|4685.92|4685.92|0
1649935050000|2022-04-14 11:17:30|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|0
1649935100000|2022-04-14 11:18:20|4685.75|4685.75|4685.75|4685.75|4685.75|4685.75|4685.75|4685.75|0
1649935140000|2022-04-14 11:19:00|4685.57|4685.57|4685.57|4685.57|4685.57|4685.57|4685.57|4685.57|0
1649935160000|2022-04-14 11:19:20|4685.39|4685.39|4685.39|4685.39|4685.39|4685.39|4685.39|4685.39|0
1649935200000|2022-04-14 11:20:00|4685.23|4685.23|4685.23|4685.23|4685.23|4685.23|4685.23|4685.23|0
1649935230000|2022-04-14 11:20:30|4684.94|4684.94|4684.94|4684.94|4684.94|4684.94|4684.94|4684.94|0
1649935250000|2022-04-14 11:20:50|4684|4684|4683.9|4683.9|4684|4684|4683.9|4683.9|0
1649935270000|2022-04-14 11:21:10|4683.63|4683.63|4683.63|4683.63|4683.63|4683.63|4683.63|4683.63|0
1649935280000|2022-04-14 11:21:20|4683.81|4683.81|4684.1|4684.1|4684.1|4684.1|4683.81|4683.81|0
1649935300000|2022-04-14 11:21:40|4684.37|4684.37|4684.37|4684.37|4684.37|4684.37|4684.37|4684.37|0
1649935320000|2022-04-14 11:22:00|4683.7|4683.7|4683.7|4683.7|4683.7|4683.7|4683.7|4683.7|0
1649935330000|2022-04-14 11:22:10|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|0
1649935340000|2022-04-14 11:22:20|4683.7|4683.7|4683.7|4683.7|4683.7|4683.7|4683.7|4683.7|0
1649935370000|2022-04-14 11:22:50|4683.96|4683.96|4683.96|4683.96|4683.96|4683.96|4683.96|4683.96|0
1649935380000|2022-04-14 11:23:00|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|0
1649935410000|2022-04-14 11:23:30|4683.96|4683.96|4684.11|4684.11|4684.29|4684.29|4683.96|4683.96|0
1649935460000|2022-04-14 11:24:20|4683.76|4683.76|4683.76|4683.76|4683.85|4683.85|4683.76|4683.76|0
1649935490000|2022-04-14 11:24:50|4683.09|4683.09|4682.42|4682.42|4683.09|4683.09|4682.42|4682.42|0
1649935500000|2022-04-14 11:25:00|4683.01|4683.01|4683.13|4683.13|4683.25|4683.25|4683.01|4683.01|0
1649935510000|2022-04-14 11:25:10|4682.8|4682.8|4682.8|4682.8|4682.8|4682.8|4682.8|4682.8|0
1649935580000|2022-04-14 11:26:20|4683.24|4683.24|4683.24|4683.24|4683.24|4683.24|4683.24|4683.24|0
1649935590000|2022-04-14 11:26:30|4683.42|4683.42|4684.09|4684.09|4684.09|4684.09|4683.42|4683.42|0
1649935610000|2022-04-14 11:26:50|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|0
1649935660000|2022-04-14 11:27:40|4684|4684|4684.09|4684.09|4684.09|4684.09|4684|4684|0
1649935670000|2022-04-14 11:27:50|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|0
1649935680000|2022-04-14 11:28:00|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|0
1649935700000|2022-04-14 11:28:20|4685.25|4685.25|4685.25|4685.25|4685.25|4685.25|4685.25|4685.25|0
1649935710000|2022-04-14 11:28:30|4685.16|4685.16|4685.16|4685.16|4685.16|4685.16|4685.16|4685.16|0
1649935730000|2022-04-14 11:28:50|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|0
1649935740000|2022-04-14 11:29:00|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|0
1649935750000|2022-04-14 11:29:10|4684.87|4684.87|4684.2|4684.2|4684.87|4684.87|4684.2|4684.2|0
1649935760000|2022-04-14 11:29:20|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|0
1649935770000|2022-04-14 11:29:30|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|0
1649935780000|2022-04-14 11:29:40|4683.86|4683.86|4683.86|4683.86|4683.86|4683.86|4683.86|4683.86|0
1649935800000|2022-04-14 11:30:00|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|0
1649935810000|2022-04-14 11:30:10|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|0
1649935820000|2022-04-14 11:30:20|4684.21|4684.21|4683.54|4683.54|4684.21|4684.21|4683.54|4683.54|0
1649935830000|2022-04-14 11:30:30|4683.87|4683.87|4684.05|4684.05|4684.05|4684.05|4683.87|4683.87|0
1649935840000|2022-04-14 11:30:40|4683.38|4683.38|4683.73|4683.73|4683.73|4683.73|4683.38|4683.38|0
1649935850000|2022-04-14 11:30:50|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|0
1649935880000|2022-04-14 11:31:20|4683.58|4683.58|4683.58|4683.58|4683.58|4683.58|4683.58|4683.58|0
1649935890000|2022-04-14 11:31:30|4683.67|4683.67|4683.4|4683.4|4683.75|4683.75|4683.4|4683.4|0
1649935900000|2022-04-14 11:31:40|4683.67|4683.67|4683.55|4683.55|4683.67|4683.67|4683.55|4683.55|0
1649935910000|2022-04-14 11:31:50|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|0
1649935920000|2022-04-14 11:32:00|4683.53|4683.53|4683.71|4683.71|4683.71|4683.71|4683.53|4683.53|0
1649935940000|2022-04-14 11:32:20|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|0
1649935960000|2022-04-14 11:32:40|4684.94|4684.94|4685.03|4685.03|4685.03|4685.03|4684.94|4684.94|0
1649936000000|2022-04-14 11:33:20|4685.12|4685.12|4685.12|4685.12|4685.12|4685.12|4685.12|4685.12|0
1649936030000|2022-04-14 11:33:50|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|0
1649936050000|2022-04-14 11:34:10|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|0
1649936100000|2022-04-14 11:35:00|4684.94|4684.94|4685.03|4685.03|4685.03|4685.03|4684.94|4684.94|0
1649936120000|2022-04-14 11:35:20|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|0
1649936140000|2022-04-14 11:35:40|4685.03|4685.03|4685.03|4685.03|4685.03|4685.03|4685.03|4685.03|0
1649936160000|2022-04-14 11:36:00|4685.7|4685.7|4685.87|4685.87|4685.87|4685.87|4685.7|4685.7|0
1649936180000|2022-04-14 11:36:20|4686.32|4686.32|4686.02|4686.02|4686.32|4686.32|4686.02|4686.02|0
1649936190000|2022-04-14 11:36:30|4686.2|4686.2|4686.11|4686.11|4686.2|4686.2|4686.11|4686.11|0
1649936200000|2022-04-14 11:36:40|4685.93|4685.93|4685.76|4685.76|4685.93|4685.93|4685.76|4685.76|0
1649936210000|2022-04-14 11:36:50|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|0
1649936290000|2022-04-14 11:38:10|4686.51|4686.51|4686.51|4686.51|4686.51|4686.51|4686.51|4686.51|0
1649936310000|2022-04-14 11:38:30|4686.62|4686.62|4686.77|4686.77|4686.77|4686.77|4686.62|4686.62|0
1649936340000|2022-04-14 11:39:00|4686.86|4686.86|4687.03|4687.03|4687.03|4687.03|4686.86|4686.86|0
1649936350000|2022-04-14 11:39:10|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1649936390000|2022-04-14 11:39:50|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|0
1649936400000|2022-04-14 11:40:00|4687.29|4687.29|4687.02|4687.02|4687.29|4687.29|4687.02|4687.02|0
1649936460000|2022-04-14 11:41:00|4686.76|4686.76|4686.59|4686.59|4686.76|4686.76|4686.59|4686.59|0
1649936490000|2022-04-14 11:41:30|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1649936530000|2022-04-14 11:42:10|4686.86|4686.86|4686.86|4686.86|4686.86|4686.86|4686.86|4686.86|0
1649936540000|2022-04-14 11:42:20|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|0
1649936560000|2022-04-14 11:42:40|4687|4687|4687|4687|4687|4687|4687|4687|0
1649936570000|2022-04-14 11:42:50|4687.27|4687.27|4687.27|4687.27|4687.27|4687.27|4687.27|4687.27|0
1649936580000|2022-04-14 11:43:00|4687.18|4687.18|4687.18|4687.18|4687.18|4687.18|4687.18|4687.18|0
1649936600000|2022-04-14 11:43:20|4686.9|4686.9|4686.9|4686.9|4686.9|4686.9|4686.9|4686.9|0
1649936620000|2022-04-14 11:43:40|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|0
1649936640000|2022-04-14 11:44:00|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|0
1649936670000|2022-04-14 11:44:30|4686.61|4686.61|4686.96|4686.96|4686.96|4686.96|4686.61|4686.61|0
1649936690000|2022-04-14 11:44:50|4688.48|4688.48|4688.74|4688.74|4688.74|4688.74|4688.48|4688.48|0
1649936700000|2022-04-14 11:45:00|4688.57|4688.57|4688.48|4688.48|4689.01|4689.01|4688.48|4688.48|0
1649936710000|2022-04-14 11:45:10|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|0
1649936720000|2022-04-14 11:45:20|4688.48|4688.48|4689.18|4689.18|4689.18|4689.18|4688.48|4688.48|0
1649936730000|2022-04-14 11:45:30|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|0
1649936740000|2022-04-14 11:45:40|4689.36|4689.36|4691.07|4691.07|4691.07|4691.07|4689.12|4689.12|0
1649936750000|2022-04-14 11:45:50|4690.73|4690.73|4688.84|4688.84|4690.73|4690.73|4688.51|4688.51|0
1649936760000|2022-04-14 11:46:00|4688.51|4688.51|4687.13|4687.13|4688.51|4688.51|4686.69|4686.69|0
1649936770000|2022-04-14 11:46:10|4687.66|4687.66|4686.6|4686.6|4687.66|4687.66|4686.6|4686.6|0
1649936790000|2022-04-14 11:46:30|4686.25|4686.25|4686.04|4686.04|4686.25|4686.25|4686.04|4686.04|0
1649936820000|2022-04-14 11:47:00|4685.77|4685.77|4688.01|4688.01|4688.18|4688.18|4685.6|4685.6|0
1649936830000|2022-04-14 11:47:10|4687.57|4687.57|4687.04|4687.04|4687.57|4687.57|4687.04|4687.04|0
1649936840000|2022-04-14 11:47:20|4687.48|4687.48|4687.04|4687.04|4687.65|4687.65|4687.04|4687.04|0
1649936850000|2022-04-14 11:47:30|4686.86|4686.86|4687.12|4687.12|4687.12|4687.12|4686.86|4686.86|0
1649936870000|2022-04-14 11:47:50|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1649936880000|2022-04-14 11:48:00|4687.11|4687.11|4687.29|4687.29|4687.29|4687.29|4687.11|4687.11|0
1649936900000|2022-04-14 11:48:20|4686.96|4686.96|4686.43|4686.43|4686.96|4686.96|4686.43|4686.43|0
1649936910000|2022-04-14 11:48:30|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|0
1649936930000|2022-04-14 11:48:50|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|0
1649936940000|2022-04-14 11:49:00|4686.72|4686.72|4686.16|4686.16|4686.87|4686.87|4686.16|4686.16|0
1649936970000|2022-04-14 11:49:30|4685.9|4685.9|4685.72|4685.72|4686.08|4686.08|4685.72|4685.72|0
1649936980000|2022-04-14 11:49:40|4686.08|4686.08|4686.08|4686.08|4686.08|4686.08|4686.08|4686.08|0
1649937020000|2022-04-14 11:50:20|4686.16|4686.16|4686.25|4686.25|4686.25|4686.25|4686.16|4686.16|0
1649937030000|2022-04-14 11:50:30|4686.16|4686.16|4685.87|4685.87|4686.16|4686.16|4685.53|4685.53|0
1649937050000|2022-04-14 11:50:50|4685.69|4685.69|4685.69|4685.69|4685.69|4685.69|4685.69|4685.69|0
1649937060000|2022-04-14 11:51:00|4685.87|4685.87|4685.87|4685.87|4685.87|4685.87|4685.87|4685.87|0
1649937080000|2022-04-14 11:51:20|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|0
1649937090000|2022-04-14 11:51:30|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|0
1649937100000|2022-04-14 11:51:40|4686.32|4686.32|4686.15|4686.15|4686.32|4686.32|4686.15|4686.15|0
1649937110000|2022-04-14 11:51:50|4685.48|4685.48|4685.44|4685.44|4685.48|4685.48|4684.77|4684.77|0
1649937130000|2022-04-14 11:52:10|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|0
1649937140000|2022-04-14 11:52:20|4685.26|4685.26|4685.26|4685.26|4685.26|4685.26|4685.26|4685.26|0
1649937150000|2022-04-14 11:52:30|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|0
1649937160000|2022-04-14 11:52:40|4686.2|4686.2|4686.2|4686.2|4686.2|4686.2|4686.2|4686.2|0
1649937180000|2022-04-14 11:53:00|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|0
1649937200000|2022-04-14 11:53:20|4686.78|4686.78|4686.11|4686.11|4686.78|4686.78|4686.11|4686.11|0
1649937210000|2022-04-14 11:53:30|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|0
1649937220000|2022-04-14 11:53:40|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|0
1649937240000|2022-04-14 11:54:00|4686.52|4686.52|4686.52|4686.52|4686.52|4686.52|4686.52|4686.52|0
1649937250000|2022-04-14 11:54:10|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|0
1649937260000|2022-04-14 11:54:20|4686.25|4686.25|4685.99|4685.99|4686.43|4686.43|4685.99|4685.99|0
1649937280000|2022-04-14 11:54:40|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|0
1649937290000|2022-04-14 11:54:50|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|0
1649937300000|2022-04-14 11:55:00|4686.14|4686.14|4685.56|4685.56|4686.14|4686.14|4685.56|4685.56|0
1649937310000|2022-04-14 11:55:10|4684.94|4684.94|4684.94|4684.94|4684.94|4684.94|4684.94|4684.94|0
1649937350000|2022-04-14 11:55:50|4684.76|4684.76|4684.94|4684.94|4684.94|4684.94|4684.76|4684.76|0
1649937360000|2022-04-14 11:56:00|4685.03|4685.03|4685.03|4685.03|4685.03|4685.03|4685.03|4685.03|0
1649937380000|2022-04-14 11:56:20|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|0
1649937420000|2022-04-14 11:57:00|4684.67|4684.67|4684.32|4684.32|4684.67|4684.67|4684.32|4684.32|0
1649937430000|2022-04-14 11:57:10|4684.5|4684.5|4684.59|4684.59|4684.59|4684.59|4684.5|4684.5|0
1649937440000|2022-04-14 11:57:20|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|0
1649937490000|2022-04-14 11:58:10|4684.94|4684.94|4685.2|4685.2|4685.2|4685.2|4684.94|4684.94|0
1649937530000|2022-04-14 11:58:50|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|0
1649937540000|2022-04-14 11:59:00|4685.03|4685.03|4685.38|4685.38|4685.38|4685.38|4685.03|4685.03|0
1649937560000|2022-04-14 11:59:20|4686|4686|4686.1|4686.1|4686.1|4686.1|4686|4686|0
1649937580000|2022-04-14 11:59:40|4686.19|4686.19|4686.86|4686.86|4686.86|4686.86|4686.19|4686.19|0
1649937590000|2022-04-14 11:59:50|4687.03|4687.03|4686.36|4686.36|4687.03|4687.03|4686.36|4686.36|0
1649937600000|2022-04-14 12:00:00|4686.18|4686.18|4685.92|4685.92|4686.18|4686.18|4685.92|4685.92|0
1649937610000|2022-04-14 12:00:10|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|0
1649937620000|2022-04-14 12:00:20|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|0
1649937630000|2022-04-14 12:00:30|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|0
1649937660000|2022-04-14 12:01:00|4687.15|4687.15|4687.15|4687.15|4687.15|4687.15|4687.15|4687.15|0
1649937670000|2022-04-14 12:01:10|4687|4687|4686.47|4686.47|4687|4687|4686.47|4686.47|0
1649937810000|2022-04-14 12:03:30|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|0
1649937830000|2022-04-14 12:03:50|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|0
1649937840000|2022-04-14 12:04:00|4685.69|4685.69|4684.19|4684.19|4685.69|4685.69|4683.52|4683.52|0
1649937850000|2022-04-14 12:04:10|4683.92|4683.92|4684.19|4684.19|4684.19|4684.19|4683.92|4683.92|0
1649937880000|2022-04-14 12:04:40|4684.28|4684.28|4684.36|4684.36|4684.36|4684.36|4684.28|4684.28|0
1649937920000|2022-04-14 12:05:20|4684.45|4684.45|4684.45|4684.45|4684.45|4684.45|4684.45|4684.45|0
1649937950000|2022-04-14 12:05:50|4684.54|4684.54|4684.54|4684.54|4684.54|4684.54|4684.54|4684.54|0
1649937970000|2022-04-14 12:06:10|4684.72|4684.72|4685.56|4685.56|4685.56|4685.56|4684.72|4684.72|0
1649938020000|2022-04-14 12:07:00|4685.48|4685.48|4685.48|4685.48|4685.48|4685.48|4685.48|4685.48|0
1649938030000|2022-04-14 12:07:10|4685.71|4685.71|4685.59|4685.59|4685.71|4685.71|4685.59|4685.59|0
1649938050000|2022-04-14 12:07:30|4686.26|4686.26|4686.53|4686.53|4686.53|4686.53|4686.26|4686.26|0
1649938120000|2022-04-14 12:08:40|4686.97|4686.97|4686.97|4686.97|4686.97|4686.97|4686.97|4686.97|0
1649938130000|2022-04-14 12:08:50|4686.53|4686.53|4686.88|4686.88|4686.88|4686.88|4686.53|4686.53|0
1649938140000|2022-04-14 12:09:00|4686.44|4686.44|4686.44|4686.44|4686.44|4686.44|4686.44|4686.44|0
1649938150000|2022-04-14 12:09:10|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1649938160000|2022-04-14 12:09:20|4686.88|4686.88|4687.06|4687.06|4687.06|4687.06|4686.88|4686.88|0
1649938170000|2022-04-14 12:09:30|4687.24|4687.24|4687.24|4687.24|4687.24|4687.24|4687.24|4687.24|0
1649938180000|2022-04-14 12:09:40|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|0
1649938190000|2022-04-14 12:09:50|4687.12|4687.12|4687.53|4687.53|4687.53|4687.53|4687.12|4687.12|0
1649938210000|2022-04-14 12:10:10|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|0
1649938220000|2022-04-14 12:10:20|4686.69|4686.69|4686.02|4686.02|4686.69|4686.69|4686.02|4686.02|0
1649938260000|2022-04-14 12:11:00|4686.37|4686.37|4686.61|4686.61|4686.61|4686.61|4686.37|4686.37|0
1649938270000|2022-04-14 12:11:10|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|0
1649938280000|2022-04-14 12:11:20|4686.9|4686.9|4686.79|4686.79|4686.9|4686.9|4686.79|4686.79|0
1649938310000|2022-04-14 12:11:50|4687.02|4687.02|4687.02|4687.02|4687.02|4687.02|4687.02|4687.02|0
1649938330000|2022-04-14 12:12:10|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1649938340000|2022-04-14 12:12:20|4686.99|4686.99|4686.99|4686.99|4686.99|4686.99|4686.99|4686.99|0
1649938360000|2022-04-14 12:12:40|4686.9|4686.9|4687.08|4687.08|4687.08|4687.08|4686.9|4686.9|0
1649938400000|2022-04-14 12:13:20|4687.2|4687.2|4687.11|4687.11|4687.2|4687.2|4687.11|4687.11|0
1649938420000|2022-04-14 12:13:40|4687.02|4687.02|4686.76|4686.76|4687.02|4687.02|4686.76|4686.76|0
1649938430000|2022-04-14 12:13:50|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|0
1649938440000|2022-04-14 12:14:00|4686.93|4686.93|4686.93|4686.93|4686.93|4686.93|4686.93|4686.93|0
1649938450000|2022-04-14 12:14:10|4687.2|4687.2|4687.38|4687.38|4687.38|4687.38|4687.2|4687.2|0
1649938460000|2022-04-14 12:14:20|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|0
1649938470000|2022-04-14 12:14:30|4687.49|4687.49|4687.49|4687.49|4687.49|4687.49|4687.49|4687.49|0
1649938500000|2022-04-14 12:15:00|4688.02|4688.02|4687.67|4687.67|4688.02|4688.02|4687.67|4687.67|0
1649938510000|2022-04-14 12:15:10|4687.75|4687.75|4687.75|4687.75|4687.75|4687.75|4687.75|4687.75|0
1649938520000|2022-04-14 12:15:20|4687.84|4687.84|4688.11|4688.11|4688.11|4688.11|4687.58|4687.58|0
1649938540000|2022-04-14 12:15:40|4687.84|4687.84|4687.75|4687.75|4687.84|4687.84|4687.75|4687.75|0
1649938550000|2022-04-14 12:15:50|4688.02|4688.02|4687.84|4687.84|4688.02|4688.02|4687.84|4687.84|0
1649938560000|2022-04-14 12:16:00|4687.75|4687.75|4687.67|4687.67|4687.75|4687.75|4687.67|4687.67|0
1649938570000|2022-04-14 12:16:10|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|0
1649938590000|2022-04-14 12:16:30|4687.67|4687.67|4687.67|4687.67|4687.67|4687.67|4687.67|4687.67|0
1649938600000|2022-04-14 12:16:40|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|0
1649938620000|2022-04-14 12:17:00|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|0
1649938630000|2022-04-14 12:17:10|4687.02|4687.02|4687.22|4687.22|4687.22|4687.22|4687.02|4687.02|0
1649938650000|2022-04-14 12:17:30|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|0
1649938660000|2022-04-14 12:17:40|4687.49|4687.49|4687.49|4687.49|4687.49|4687.49|4687.49|4687.49|0
1649938690000|2022-04-14 12:18:10|4687.22|4687.22|4687.89|4687.89|4687.89|4687.89|4687.22|4687.22|0
1649938710000|2022-04-14 12:18:30|4687.98|4687.98|4687.82|4687.82|4687.98|4687.98|4687.82|4687.82|0
1649938740000|2022-04-14 12:19:00|4687.15|4687.15|4686.48|4686.48|4687.15|4687.15|4686.48|4686.48|0
1649938750000|2022-04-14 12:19:10|4686.04|4686.04|4686.04|4686.04|4686.13|4686.13|4686.04|4686.04|0
1649938760000|2022-04-14 12:19:20|4686.21|4686.21|4686.21|4686.21|4686.21|4686.21|4686.21|4686.21|0
1649938770000|2022-04-14 12:19:30|4686.32|4686.32|4685.6|4685.6|4686.85|4686.85|4685.51|4685.51|0
1649938780000|2022-04-14 12:19:40|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|0
1649938790000|2022-04-14 12:19:50|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|0
1649938800000|2022-04-14 12:20:00|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|0
1649938810000|2022-04-14 12:20:10|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|0
1649938820000|2022-04-14 12:20:20|4685.42|4685.42|4685.51|4685.51|4685.51|4685.51|4685.42|4685.42|0
1649938830000|2022-04-14 12:20:30|4686.13|4686.13|4686.3|4686.3|4686.3|4686.3|4686.13|4686.13|0
1649938850000|2022-04-14 12:20:50|4685.77|4685.77|4685.1|4685.1|4685.77|4685.77|4685.1|4685.1|0
1649938870000|2022-04-14 12:21:10|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|0
1649938880000|2022-04-14 12:21:20|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|0
1649938910000|2022-04-14 12:21:50|4685.37|4685.37|4685.37|4685.37|4685.37|4685.37|4685.37|4685.37|0
1649938920000|2022-04-14 12:22:00|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|0
1649938950000|2022-04-14 12:22:30|4685.51|4685.51|4685.69|4685.69|4685.69|4685.69|4685.51|4685.51|0
1649938960000|2022-04-14 12:22:40|4685.47|4685.47|4685.33|4685.33|4685.47|4685.47|4685.33|4685.33|0
1649938970000|2022-04-14 12:22:50|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|0
1649939000000|2022-04-14 12:23:20|4685|4685|4685.09|4685.09|4685.09|4685.09|4685|4685|0
1649939010000|2022-04-14 12:23:30|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|0
1649939020000|2022-04-14 12:23:40|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|0
1649939030000|2022-04-14 12:23:50|4686.37|4686.37|4686.78|4686.78|4687.53|4687.53|4686.11|4686.11|0
1649939040000|2022-04-14 12:24:00|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|0
1649939050000|2022-04-14 12:24:10|4686.71|4686.71|4686.81|4686.81|4686.81|4686.81|4686.71|4686.71|0
1649939060000|2022-04-14 12:24:20|4687.08|4687.08|4687.08|4687.08|4687.25|4687.25|4686.99|4686.99|0
1649939070000|2022-04-14 12:24:30|4687.23|4687.23|4687.52|4687.52|4687.52|4687.52|4687.23|4687.23|0
1649939090000|2022-04-14 12:24:50|4687.19|4687.19|4687.52|4687.52|4687.52|4687.52|4687.19|4687.19|0
1649939100000|2022-04-14 12:25:00|4688.19|4688.19|4688.86|4688.86|4689.13|4689.13|4688.19|4688.19|0
1649939110000|2022-04-14 12:25:10|4689.3|4689.3|4690.04|4690.04|4690.22|4690.22|4689.3|4689.3|0
1649939140000|2022-04-14 12:25:40|4689.96|4689.96|4689.69|4689.69|4689.96|4689.96|4689.69|4689.69|0
1649939160000|2022-04-14 12:26:00|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|0
1649939180000|2022-04-14 12:26:20|4689.63|4689.63|4689.89|4689.89|4689.89|4689.89|4689.63|4689.63|0
1649939190000|2022-04-14 12:26:30|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|0
1649939200000|2022-04-14 12:26:40|4689.95|4689.95|4689.95|4689.95|4689.95|4689.95|4689.95|4689.95|0
1649939250000|2022-04-14 12:27:30|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|0
1649939310000|2022-04-14 12:28:30|4690.19|4690.19|4690.19|4690.19|4690.19|4690.19|4690.19|4690.19|0
1649939320000|2022-04-14 12:28:40|4690.02|4690.02|4690.02|4690.02|4690.02|4690.02|4690.02|4690.02|0
1649939360000|2022-04-14 12:29:20|4689.93|4689.93|4689.93|4689.93|4689.93|4689.93|4689.93|4689.93|0
1649939370000|2022-04-14 12:29:30|4689.26|4689.26|4689.3|4689.3|4689.58|4689.58|4688.91|4688.91|0
1649939380000|2022-04-14 12:29:40|4689.18|4689.18|4689.09|4689.09|4689.18|4689.18|4689.09|4689.09|0
1649939390000|2022-04-14 12:29:50|4688.98|4688.98|4689.22|4689.22|4689.22|4689.22|4688.98|4688.98|0
1649939400000|2022-04-14 12:30:00|4688.98|4688.98|4689.65|4689.65|4689.65|4689.65|4688.98|4688.98|0
1649939410000|2022-04-14 12:30:10|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|0
1649939420000|2022-04-14 12:30:20|4689.14|4689.14|4689.14|4689.14|4689.14|4689.14|4689.14|4689.14|0
1649939430000|2022-04-14 12:30:30|4689.49|4689.49|4689.31|4689.31|4689.49|4689.49|4689.31|4689.31|0
1649939440000|2022-04-14 12:30:40|4689.4|4689.4|4689.4|4689.4|4689.67|4689.67|4689.23|4689.23|0
1649939450000|2022-04-14 12:30:50|4689.49|4689.49|4689.49|4689.49|4689.58|4689.58|4689.49|4689.49|0
1649939460000|2022-04-14 12:31:00|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|0
1649939470000|2022-04-14 12:31:10|4689.49|4689.49|4689.93|4689.93|4689.93|4689.93|4689.49|4689.49|0
1649939490000|2022-04-14 12:31:30|4689.4|4689.4|4689.58|4689.58|4689.58|4689.58|4689.4|4689.4|0
1649939500000|2022-04-14 12:31:40|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|0
1649939520000|2022-04-14 12:32:00|4689.16|4689.16|4689.25|4689.25|4689.25|4689.25|4689.16|4689.16|0
1649939530000|2022-04-14 12:32:10|4689.16|4689.16|4689.08|4689.08|4689.16|4689.16|4689.08|4689.08|0
1649939540000|2022-04-14 12:32:20|4689.16|4689.16|4689.16|4689.16|4689.16|4689.16|4689.16|4689.16|0
1649939580000|2022-04-14 12:33:00|4688.99|4688.99|4688.99|4688.99|4688.99|4688.99|4688.99|4688.99|0
1649939600000|2022-04-14 12:33:20|4689.08|4689.08|4689.08|4689.08|4689.08|4689.08|4689.08|4689.08|0
1649939610000|2022-04-14 12:33:30|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|0
1649939630000|2022-04-14 12:33:50|4689.92|4689.92|4689.66|4689.66|4689.92|4689.92|4689.66|4689.66|0
1649939650000|2022-04-14 12:34:10|4688.99|4688.99|4688.66|4688.66|4688.99|4688.99|4688.66|4688.66|0
1649939660000|2022-04-14 12:34:20|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|0
1649939700000|2022-04-14 12:35:00|4688.57|4688.57|4687.9|4687.9|4688.92|4688.92|4687.9|4687.9|0
1649939720000|2022-04-14 12:35:20|4687.46|4687.46|4687.46|4687.46|4687.46|4687.46|4687.46|4687.46|0
1649939730000|2022-04-14 12:35:30|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|0
1649939750000|2022-04-14 12:35:50|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|0
1649939760000|2022-04-14 12:36:00|4687.31|4687.31|4688.31|4688.31|4688.31|4688.31|4687.31|4687.31|0
1649939770000|2022-04-14 12:36:10|4688.4|4688.4|4688.59|4688.59|4688.75|4688.75|4688.4|4688.4|0
1649939790000|2022-04-14 12:36:30|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|0
1649939810000|2022-04-14 12:36:50|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|0
1649939820000|2022-04-14 12:37:00|4688.5|4688.5|4688.5|4688.5|4688.5|4688.5|4688.5|4688.5|0
1649939830000|2022-04-14 12:37:10|4688.35|4688.35|4687.68|4687.68|4688.35|4688.35|4687.68|4687.68|0
1649939840000|2022-04-14 12:37:20|4687.83|4687.83|4687.83|4687.83|4687.83|4687.83|4687.83|4687.83|0
1649939860000|2022-04-14 12:37:40|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|0
1649939870000|2022-04-14 12:37:50|4687.47|4687.47|4687.56|4687.56|4687.56|4687.56|4687.47|4687.47|0
1649939880000|2022-04-14 12:38:00|4688.23|4688.23|4688.9|4688.9|4688.9|4688.9|4688.23|4688.23|0
1649939910000|2022-04-14 12:38:30|4688.99|4688.99|4689.61|4689.61|4689.61|4689.61|4688.99|4688.99|0
1649939920000|2022-04-14 12:38:40|4690.05|4690.05|4690.05|4690.05|4690.05|4690.05|4690.05|4690.05|0
1649939930000|2022-04-14 12:38:50|4690.17|4690.17|4689.5|4689.5|4690.17|4690.17|4689.5|4689.5|0
1649939960000|2022-04-14 12:39:20|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|0
1649939970000|2022-04-14 12:39:30|4688.62|4688.62|4688.7|4688.7|4688.7|4688.7|4688.62|4688.62|0
1649939980000|2022-04-14 12:39:40|4688.97|4688.97|4689.06|4689.06|4689.06|4689.06|4688.97|4688.97|0
1649940000000|2022-04-14 12:40:00|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|0
1649940010000|2022-04-14 12:40:10|4688.53|4688.53|4688.53|4688.53|4688.53|4688.53|4688.53|4688.53|0
1649940020000|2022-04-14 12:40:20|4688.97|4688.97|4689.06|4689.06|4689.06|4689.06|4688.97|4688.97|0
1649940030000|2022-04-14 12:40:30|4688.88|4688.88|4688.88|4688.88|4688.88|4688.88|4688.88|4688.88|0
1649940060000|2022-04-14 12:41:00|4688.79|4688.79|4688.79|4688.79|4688.79|4688.79|4688.79|4688.79|0
1649940080000|2022-04-14 12:41:20|4688.12|4688.12|4688.12|4688.12|4688.12|4688.12|4688.12|4688.12|0
1649940090000|2022-04-14 12:41:30|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|0
1649940110000|2022-04-14 12:41:50|4687.77|4687.77|4687.68|4687.68|4687.77|4687.77|4687.68|4687.68|0
1649940120000|2022-04-14 12:42:00|4688.03|4688.03|4688.7|4688.7|4688.7|4688.7|4688.03|4688.03|0
1649940130000|2022-04-14 12:42:10|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|0
1649940140000|2022-04-14 12:42:20|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|0
1649940150000|2022-04-14 12:42:30|4689.46|4689.46|4689.46|4689.46|4689.64|4689.64|4689.46|4689.46|0
1649940160000|2022-04-14 12:42:40|4690.8|4690.8|4689.46|4689.46|4690.8|4690.8|4689.46|4689.46|0
1649940180000|2022-04-14 12:43:00|4689.64|4689.64|4689.73|4689.73|4689.73|4689.73|4689.64|4689.64|0
1649940190000|2022-04-14 12:43:10|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|0
1649940200000|2022-04-14 12:43:20|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|0
1649940210000|2022-04-14 12:43:30|4689.55|4689.55|4689.55|4689.55|4689.55|4689.55|4689.55|4689.55|0
1649940240000|2022-04-14 12:44:00|4689.73|4689.73|4689.73|4689.73|4689.73|4689.73|4689.73|4689.73|0
1649940260000|2022-04-14 12:44:20|4690.06|4690.06|4690.06|4690.06|4690.06|4690.06|4690.06|4690.06|0
1649940290000|2022-04-14 12:44:50|4689.79|4689.79|4689.79|4689.79|4689.79|4689.79|4689.79|4689.79|0
1649940300000|2022-04-14 12:45:00|4690.06|4690.06|4690.06|4690.06|4690.06|4690.06|4690.06|4690.06|0
1649940310000|2022-04-14 12:45:10|4689.97|4689.97|4689.64|4689.64|4689.97|4689.97|4689.64|4689.64|0
1649940330000|2022-04-14 12:45:30|4689.53|4689.53|4689.53|4689.53|4689.53|4689.53|4689.53|4689.53|0
1649940350000|2022-04-14 12:45:50|4689.62|4689.62|4689.36|4689.36|4689.62|4689.62|4689.36|4689.36|0
1649940370000|2022-04-14 12:46:10|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|0
1649940380000|2022-04-14 12:46:20|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|0
1649940390000|2022-04-14 12:46:30|4689.62|4689.62|4689.8|4689.8|4689.8|4689.8|4689.44|4689.44|0
1649940400000|2022-04-14 12:46:40|4690.86|4690.86|4690.24|4690.24|4690.86|4690.86|4690.24|4690.24|0
1649940410000|2022-04-14 12:46:50|4690.33|4690.33|4690.5|4690.5|4690.5|4690.5|4690.33|4690.33|0
1649940420000|2022-04-14 12:47:00|4690.59|4690.59|4691.74|4691.74|4691.74|4691.74|4690.59|4690.59|0
1649940430000|2022-04-14 12:47:10|4691.92|4691.92|4691.56|4691.56|4691.92|4691.92|4691.56|4691.56|0
1649940450000|2022-04-14 12:47:30|4692.23|4692.23|4692.23|4692.23|4692.23|4692.23|4692.23|4692.23|0
1649940460000|2022-04-14 12:47:40|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|0
1649940480000|2022-04-14 12:48:00|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|0
1649940490000|2022-04-14 12:48:10|4691.97|4691.97|4691.97|4691.97|4691.97|4691.97|4691.97|4691.97|0
1649940510000|2022-04-14 12:48:30|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|0
1649940540000|2022-04-14 12:49:00|4693.65|4693.65|4693.73|4693.73|4693.73|4693.73|4693.65|4693.65|0
1649940560000|2022-04-14 12:49:20|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|0
1649940610000|2022-04-14 12:50:10|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|0
1649940630000|2022-04-14 12:50:30|4692.94|4692.94|4692.94|4692.94|4692.94|4692.94|4692.94|4692.94|0
1649940650000|2022-04-14 12:50:50|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|0
1649940660000|2022-04-14 12:51:00|4692.91|4692.91|4692.03|4692.03|4692.91|4692.91|4692.03|4692.03|0
1649940670000|2022-04-14 12:51:10|4691.94|4691.94|4692.34|4692.34|4692.7|4692.7|4691.94|4691.94|0
1649940690000|2022-04-14 12:51:30|4692.61|4692.61|4692.17|4692.17|4692.61|4692.61|4692.17|4692.17|0
1649940710000|2022-04-14 12:51:50|4692.26|4692.26|4692.15|4692.15|4692.26|4692.26|4692.15|4692.15|0
1649940720000|2022-04-14 12:52:00|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|0
1649940730000|2022-04-14 12:52:10|4691.85|4691.85|4692.39|4692.39|4692.39|4692.39|4691.72|4691.72|0
1649940740000|2022-04-14 12:52:20|4693.06|4693.06|4693.15|4693.15|4693.15|4693.15|4693.06|4693.06|0
1649940760000|2022-04-14 12:52:40|4693.42|4693.42|4693.06|4693.06|4693.51|4693.51|4693.06|4693.06|0
1649940780000|2022-04-14 12:53:00|4693.17|4693.17|4693.52|4693.52|4693.52|4693.52|4693.17|4693.17|0
1649940800000|2022-04-14 12:53:20|4693.7|4693.7|4693.7|4693.7|4693.7|4693.7|4693.7|4693.7|0
1649940810000|2022-04-14 12:53:30|4693.61|4693.61|4692.68|4692.68|4693.61|4693.61|4692.68|4692.68|0
1649940820000|2022-04-14 12:53:40|4692.8|4692.8|4692.56|4692.56|4692.8|4692.8|4692.56|4692.56|0
1649940830000|2022-04-14 12:53:50|4692.68|4692.68|4692.68|4692.68|4692.68|4692.68|4692.68|4692.68|0
1649940840000|2022-04-14 12:54:00|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|0
1649940850000|2022-04-14 12:54:10|4693.56|4693.56|4693.82|4693.82|4693.82|4693.82|4693.56|4693.56|0
1649940860000|2022-04-14 12:54:20|4693.56|4693.56|4693.56|4693.56|4693.56|4693.56|4693.56|4693.56|0
1649940870000|2022-04-14 12:54:30|4693.74|4693.74|4693.74|4693.74|4693.74|4693.74|4693.74|4693.74|0
1649940880000|2022-04-14 12:54:40|4693.82|4693.82|4694.35|4694.35|4694.35|4694.35|4693.74|4693.74|0
1649940890000|2022-04-14 12:54:50|4694.59|4694.59|4694.41|4694.41|4694.59|4694.59|4694.41|4694.41|0
1649940910000|2022-04-14 12:55:10|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|0
1649940930000|2022-04-14 12:55:30|4695.09|4695.09|4695.27|4695.27|4695.27|4695.27|4695.09|4695.09|0
1649940960000|2022-04-14 12:56:00|4696.61|4696.61|4696.61|4696.61|4697.28|4697.28|4696.61|4696.61|0
1649940970000|2022-04-14 12:56:10|4697.95|4697.95|4697.95|4697.95|4697.95|4697.95|4697.95|4697.95|0
1649940980000|2022-04-14 12:56:20|4698.21|4698.21|4697.98|4697.98|4698.21|4698.21|4697.98|4697.98|0
1649940990000|2022-04-14 12:56:30|4698.68|4698.68|4698.68|4698.68|4698.68|4698.68|4698.68|4698.68|0
1649941000000|2022-04-14 12:56:40|4698.86|4698.86|4698.59|4698.59|4699.57|4699.57|4698.59|4698.59|0
1649941010000|2022-04-14 12:56:50|4698.89|4698.89|4698.4|4698.4|4699.07|4699.07|4698.4|4698.4|0
1649941020000|2022-04-14 12:57:00|4698.13|4698.13|4698.04|4698.04|4698.13|4698.13|4698.04|4698.04|0
1649941030000|2022-04-14 12:57:10|4697.95|4697.95|4697.95|4697.95|4697.95|4697.95|4697.95|4697.95|0
1649941040000|2022-04-14 12:57:20|4697.34|4697.34|4697.6|4697.6|4697.6|4697.6|4697.34|4697.34|0
1649941050000|2022-04-14 12:57:30|4697.76|4697.76|4698.08|4698.08|4698.08|4698.08|4697.76|4697.76|0
1649941070000|2022-04-14 12:57:50|4699.42|4699.42|4699.51|4699.51|4699.51|4699.51|4699.42|4699.42|0
1649941080000|2022-04-14 12:58:00|4699.78|4699.78|4699.86|4699.86|4699.86|4699.86|4699.78|4699.78|0
1649941090000|2022-04-14 12:58:10|4699.78|4699.78|4699.48|4699.48|4699.78|4699.78|4699.48|4699.48|0
1649941100000|2022-04-14 12:58:20|4700.01|4700.01|4700.01|4700.01|4700.01|4700.01|4700.01|4700.01|0
1649941120000|2022-04-14 12:58:40|4700.19|4700.19|4699.61|4699.61|4700.19|4700.19|4699.61|4699.61|0
1649941130000|2022-04-14 12:58:50|4699.08|4699.08|4699.08|4699.08|4699.08|4699.08|4699.08|4699.08|0
1649941140000|2022-04-14 12:59:00|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|0
1649941190000|2022-04-14 12:59:50|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|0
1649941200000|2022-04-14 13:00:00|4698.94|4698.94|4699.02|4699.02|4699.02|4699.02|4698.85|4698.85|0
1649941210000|2022-04-14 13:00:10|4698.85|4698.85|4698.85|4698.85|4698.85|4698.85|4698.85|4698.85|0
1649941220000|2022-04-14 13:00:20|4698.94|4698.94|4698.76|4698.76|4698.94|4698.94|4698.76|4698.76|0
1649941230000|2022-04-14 13:00:30|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|0
1649941240000|2022-04-14 13:00:40|4698.58|4698.58|4697.41|4697.41|4698.58|4698.58|4697.24|4697.24|0
1649941250000|2022-04-14 13:00:50|4697.58|4697.58|4697.85|4697.85|4697.85|4697.85|4697.41|4697.41|0
1649941260000|2022-04-14 13:01:00|4697.41|4697.41|4697.41|4697.41|4697.41|4697.41|4697.41|4697.41|0
1649941270000|2022-04-14 13:01:10|4697.85|4697.85|4697.76|4697.76|4697.85|4697.85|4697.76|4697.76|0
1649941280000|2022-04-14 13:01:20|4698.5|4698.5|4698.82|4698.82|4698.82|4698.82|4698.5|4698.5|0
1649941290000|2022-04-14 13:01:30|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|0
1649941310000|2022-04-14 13:01:50|4699.14|4699.14|4698.93|4698.93|4699.14|4699.14|4698.93|4698.93|0
1649941320000|2022-04-14 13:02:00|4699.6|4699.6|4700.27|4700.27|4700.27|4700.27|4699.6|4699.6|0
1649941330000|2022-04-14 13:02:10|4700.48|4700.48|4700.48|4700.48|4700.48|4700.48|4700.48|4700.48|0
1649941340000|2022-04-14 13:02:20|4700.69|4700.69|4700.78|4700.78|4700.78|4700.78|4700.69|4700.69|0
1649941350000|2022-04-14 13:02:30|4700.6|4700.6|4700.87|4700.87|4700.87|4700.87|4700.6|4700.6|0
1649941360000|2022-04-14 13:02:40|4700.69|4700.69|4700.25|4700.25|4700.69|4700.69|4700.25|4700.25|0
1649941370000|2022-04-14 13:02:50|4699.92|4699.92|4699.92|4699.92|4699.92|4699.92|4699.92|4699.92|0
1649941380000|2022-04-14 13:03:00|4699.83|4699.83|4699.75|4699.75|4699.83|4699.83|4699.66|4699.66|0
1649941400000|2022-04-14 13:03:20|4700.1|4700.1|4699.43|4699.43|4700.1|4700.1|4699.43|4699.43|0
1649941410000|2022-04-14 13:03:30|4699.61|4699.61|4699.69|4699.69|4699.69|4699.69|4699.61|4699.61|0
1649941430000|2022-04-14 13:03:50|4699.91|4699.91|4699.91|4699.91|4699.91|4699.91|4699.91|4699.91|0
1649941440000|2022-04-14 13:04:00|4699.55|4699.55|4699.55|4699.55|4699.55|4699.55|4699.55|4699.55|0
1649941480000|2022-04-14 13:04:40|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|0
1649941490000|2022-04-14 13:04:50|4699.91|4699.91|4699.91|4699.91|4700.17|4700.17|4699.91|4699.91|0
1649941500000|2022-04-14 13:05:00|4700.58|4700.58|4700.58|4700.58|4700.58|4700.58|4700.58|4700.58|0
1649941510000|2022-04-14 13:05:10|4700.4|4700.4|4700.82|4700.82|4700.82|4700.82|4700.4|4700.4|0
1649941520000|2022-04-14 13:05:20|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|0
1649941540000|2022-04-14 13:05:40|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|0
1649941560000|2022-04-14 13:06:00|4700.54|4700.54|4700.72|4700.72|4700.72|4700.72|4700.54|4700.54|0
1649941570000|2022-04-14 13:06:10|4700.82|4700.82|4700.82|4700.82|4700.82|4700.82|4700.82|4700.82|0
1649941590000|2022-04-14 13:06:30|4700.72|4700.72|4700.54|4700.54|4700.72|4700.72|4700.54|4700.54|0
1649941600000|2022-04-14 13:06:40|4701.21|4701.21|4700.86|4700.86|4701.21|4701.21|4700.86|4700.86|0
1649941620000|2022-04-14 13:07:00|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|0
1649941630000|2022-04-14 13:07:10|4700.77|4700.77|4700.77|4700.77|4700.77|4700.77|4700.77|4700.77|0
1649941640000|2022-04-14 13:07:20|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|0
1649941680000|2022-04-14 13:08:00|4700.5|4700.5|4700.42|4700.42|4700.5|4700.5|4700.42|4700.42|0
1649941690000|2022-04-14 13:08:10|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|0
1649941700000|2022-04-14 13:08:20|4699.25|4699.25|4698.58|4698.58|4699.25|4699.25|4698.58|4698.58|0
1649941740000|2022-04-14 13:09:00|4697.91|4697.91|4697.91|4697.91|4697.91|4697.91|4697.91|4697.91|0
1649941750000|2022-04-14 13:09:10|4697.65|4697.65|4697.56|4697.56|4697.65|4697.65|4697.56|4697.56|0
1649941790000|2022-04-14 13:09:50|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|0
1649941800000|2022-04-14 13:10:00|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|0
1649941820000|2022-04-14 13:10:20|4698.5|4698.5|4700.01|4700.01|4700.01|4700.01|4698.5|4698.5|0
1649941850000|2022-04-14 13:10:50|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|0
1649941870000|2022-04-14 13:11:10|4702.64|4702.64|4702.64|4702.64|4702.64|4702.64|4702.64|4702.64|0
1649941880000|2022-04-14 13:11:20|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|0
1649941890000|2022-04-14 13:11:30|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|0
1649941900000|2022-04-14 13:11:40|4703.8|4703.8|4703.8|4703.8|4703.8|4703.8|4703.8|4703.8|0
1649941910000|2022-04-14 13:11:50|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|0
1649941930000|2022-04-14 13:12:10|4703.31|4703.31|4703.31|4703.31|4703.31|4703.31|4703.31|4703.31|0
1649941940000|2022-04-14 13:12:20|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|0
1649941950000|2022-04-14 13:12:30|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|0
1649941970000|2022-04-14 13:12:50|4703.75|4703.75|4703.93|4703.93|4703.93|4703.93|4703.75|4703.75|0
1649941990000|2022-04-14 13:13:10|4703.84|4703.84|4703.84|4703.84|4703.93|4703.93|4703.84|4703.84|0
1649942000000|2022-04-14 13:13:20|4704.1|4704.1|4704.54|4704.54|4704.54|4704.54|4704.1|4704.1|0
1649942010000|2022-04-14 13:13:30|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|0
1649942020000|2022-04-14 13:13:40|4706.12|4706.12|4705.57|4705.57|4706.91|4706.91|4705.57|4705.57|0
1649942030000|2022-04-14 13:13:50|4706.24|4706.24|4707.58|4707.58|4707.58|4707.58|4706.24|4706.24|0
1649942050000|2022-04-14 13:14:10|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|0
1649942060000|2022-04-14 13:14:20|4706.68|4706.68|4706.68|4706.68|4706.68|4706.68|4706.68|4706.68|0
1649942070000|2022-04-14 13:14:30|4706.98|4706.98|4706.98|4706.98|4706.98|4706.98|4706.98|4706.98|0
1649942080000|2022-04-14 13:14:40|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|0
1649942100000|2022-04-14 13:15:00|4707.77|4707.77|4708.62|4708.62|4708.62|4708.62|4707.77|4707.77|0
1649942110000|2022-04-14 13:15:10|4708.79|4708.79|4708.88|4708.88|4708.88|4708.88|4708.79|4708.79|0
1649942120000|2022-04-14 13:15:20|4709.06|4709.06|4709.41|4709.41|4709.41|4709.41|4709.06|4709.06|0
1649942130000|2022-04-14 13:15:30|4709.32|4709.32|4709.06|4709.06|4709.32|4709.32|4709.06|4709.06|0
1649942140000|2022-04-14 13:15:40|4709.32|4709.32|4709.59|4709.59|4709.59|4709.59|4709.15|4709.15|0
1649942150000|2022-04-14 13:15:50|4709.85|4709.85|4709.76|4709.76|4709.94|4709.94|4709.76|4709.76|0
1649942160000|2022-04-14 13:16:00|4709.94|4709.94|4710.03|4710.03|4710.03|4710.03|4709.94|4709.94|0
1649942170000|2022-04-14 13:16:10|4710.38|4710.38|4709.97|4709.97|4710.38|4710.38|4709.94|4709.94|0
1649942190000|2022-04-14 13:16:30|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|0
1649942200000|2022-04-14 13:16:40|4710.26|4710.26|4710.08|4710.08|4710.43|4710.43|4710.08|4710.08|0
1649942210000|2022-04-14 13:16:50|4709.41|4709.41|4708.07|4708.07|4709.41|4709.41|4708.07|4708.07|0
1649942220000|2022-04-14 13:17:00|4708.74|4708.74|4709.41|4709.41|4709.41|4709.41|4708.74|4708.74|0
1649942240000|2022-04-14 13:17:20|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|0
1649942250000|2022-04-14 13:17:30|4709.41|4709.41|4709.58|4709.58|4709.58|4709.58|4709.41|4709.41|0
1649942260000|2022-04-14 13:17:40|4709.94|4709.94|4710.61|4710.61|4710.61|4710.61|4709.94|4709.94|0
1649942270000|2022-04-14 13:17:50|4710.52|4710.52|4710.78|4710.78|4710.78|4710.78|4710.52|4710.52|0
1649942290000|2022-04-14 13:18:10|4710.61|4710.61|4709.72|4709.72|4710.61|4710.61|4709.72|4709.72|0
1649942300000|2022-04-14 13:18:20|4709.9|4709.9|4709.9|4709.9|4709.9|4709.9|4709.9|4709.9|0
1649942310000|2022-04-14 13:18:30|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|0
1649942320000|2022-04-14 13:18:40|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|0
1649942330000|2022-04-14 13:18:50|4710.4|4710.4|4709.96|4709.96|4710.4|4710.4|4709.96|4709.96|0
1649942340000|2022-04-14 13:19:00|4709.69|4709.69|4709.53|4709.53|4709.69|4709.69|4709.53|4709.53|0
1649942360000|2022-04-14 13:19:20|4708.82|4708.82|4709.28|4709.28|4709.28|4709.28|4708.82|4708.82|0
1649942370000|2022-04-14 13:19:30|4709.46|4709.46|4709.46|4709.46|4709.46|4709.46|4709.46|4709.46|0
1649942380000|2022-04-14 13:19:40|4709.19|4709.19|4709.11|4709.11|4709.19|4709.19|4709.11|4709.11|0
1649942400000|2022-04-14 13:20:00|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|0
1649942410000|2022-04-14 13:20:10|4708.26|4708.26|4708|4708|4708.26|4708.26|4708|4708|0
1649942420000|2022-04-14 13:20:20|4707.82|4707.82|4707.91|4707.91|4707.91|4707.91|4707.82|4707.82|0
1649942430000|2022-04-14 13:20:30|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|0
1649942460000|2022-04-14 13:21:00|4707.48|4707.48|4708.15|4708.15|4708.15|4708.15|4707.48|4707.48|0
1649942470000|2022-04-14 13:21:10|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|0
1649942480000|2022-04-14 13:21:20|4709.44|4709.44|4710.55|4710.55|4710.55|4710.55|4709.44|4709.44|0
1649942490000|2022-04-14 13:21:30|4710.37|4710.37|4710.28|4710.28|4710.37|4710.37|4710.28|4710.28|0
1649942520000|2022-04-14 13:22:00|4710.55|4710.55|4710.81|4710.81|4710.81|4710.81|4710.55|4710.55|0
1649942530000|2022-04-14 13:22:10|4710.55|4710.55|4710.46|4710.46|4710.55|4710.55|4710.46|4710.46|0
1649942540000|2022-04-14 13:22:20|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|0
1649942570000|2022-04-14 13:22:50|4711.8|4711.8|4712.11|4712.11|4712.29|4712.29|4711.62|4711.62|0
1649942580000|2022-04-14 13:23:00|4712.03|4712.03|4712.03|4712.03|4712.03|4712.03|4712.03|4712.03|0
1649942590000|2022-04-14 13:23:10|4711.36|4711.36|4711.36|4711.36|4711.36|4711.36|4711.36|4711.36|0
1649942600000|2022-04-14 13:23:20|4711.45|4711.45|4712.29|4712.29|4712.29|4712.29|4711.45|4711.45|0
1649942610000|2022-04-14 13:23:30|4712.56|4712.56|4712.56|4712.56|4712.56|4712.56|4712.56|4712.56|0
1649942620000|2022-04-14 13:23:40|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|0
1649942630000|2022-04-14 13:23:50|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|0
1649942650000|2022-04-14 13:24:10|4712.47|4712.47|4712.47|4712.47|4712.47|4712.47|4712.47|4712.47|0
1649942660000|2022-04-14 13:24:20|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|0
1649942690000|2022-04-14 13:24:50|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|0
1649942700000|2022-04-14 13:25:00|4712.29|4712.29|4712.29|4712.29|4712.29|4712.29|4712.29|4712.29|0
1649942720000|2022-04-14 13:25:20|4712.96|4712.96|4713.13|4713.13|4713.13|4713.13|4712.96|4712.96|0
1649942730000|2022-04-14 13:25:30|4712.95|4712.95|4713.3|4713.3|4713.3|4713.3|4712.95|4712.95|0
1649942740000|2022-04-14 13:25:40|4712.63|4712.63|4713.25|4713.25|4713.25|4713.25|4712.63|4712.63|0
1649942750000|2022-04-14 13:25:50|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|0
1649942760000|2022-04-14 13:26:00|4713.83|4713.83|4714.24|4714.24|4715.12|4715.12|4713.83|4713.83|0
1649942770000|2022-04-14 13:26:10|4714.33|4714.33|4713.88|4713.88|4714.33|4714.33|4713.88|4713.88|0
1649942790000|2022-04-14 13:26:30|4714.24|4714.24|4714.34|4714.34|4714.34|4714.34|4714.15|4714.15|0
1649942800000|2022-04-14 13:26:40|4713.99|4713.99|4714.66|4714.66|4714.66|4714.66|4713.99|4713.99|0
1649942810000|2022-04-14 13:26:50|4714.48|4714.48|4714.48|4714.48|4714.48|4714.48|4714.48|4714.48|0
1649942820000|2022-04-14 13:27:00|4714.84|4714.84|4714.84|4714.84|4714.84|4714.84|4714.84|4714.84|0
1649942830000|2022-04-14 13:27:10|4714.75|4714.75|4714.39|4714.39|4714.75|4714.75|4714.39|4714.39|0
1649942840000|2022-04-14 13:27:20|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|0
1649942850000|2022-04-14 13:27:30|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|0
1649942860000|2022-04-14 13:27:40|4713.72|4713.72|4713.83|4713.83|4713.83|4713.83|4713.72|4713.72|0
1649942880000|2022-04-14 13:28:00|4713.92|4713.92|4714.27|4714.27|4714.27|4714.27|4713.92|4713.92|0
1649942890000|2022-04-14 13:28:10|4714.18|4714.18|4714.01|4714.01|4714.18|4714.18|4714.01|4714.01|0
1649942900000|2022-04-14 13:28:20|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|0
1649942910000|2022-04-14 13:28:30|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|0
1649942930000|2022-04-14 13:28:50|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|0
1649942940000|2022-04-14 13:29:00|4713.25|4713.25|4712.26|4712.26|4713.25|4713.25|4711.47|4711.47|0
1649942950000|2022-04-14 13:29:10|4712|4712|4712.67|4712.67|4712.67|4712.67|4712|4712|0
1649942960000|2022-04-14 13:29:20|4712|4712|4712|4712|4712|4712|4712|4712|0
1649942970000|2022-04-14 13:29:30|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|0
1649942980000|2022-04-14 13:29:40|4711.56|4711.56|4711.47|4711.47|4711.82|4711.82|4711.47|4711.47|0
1649943000000|2022-04-14 13:30:00|4711.73|4711.73|4712.09|4712.09|4712.35|4712.35|4711.64|4711.64|0
1649943010000|2022-04-14 13:30:10|4712.23|4712.23|4712.15|4712.15|4712.32|4712.32|4712.15|4712.15|0
1649943020000|2022-04-14 13:30:20|4712.06|4712.06|4711.97|4711.97|4712.06|4712.06|4711.97|4711.97|0
1649943030000|2022-04-14 13:30:30|4713.31|4713.31|4713.92|4713.92|4713.92|4713.92|4713.31|4713.31|0
1649943040000|2022-04-14 13:30:40|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|0
1649943050000|2022-04-14 13:30:50|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|0
1649943060000|2022-04-14 13:31:00|4714.85|4714.85|4717.34|4717.34|4717.34|4717.34|4714.85|4714.85|0
1649943070000|2022-04-14 13:31:10|4717.43|4717.43|4717.96|4717.96|4717.96|4717.96|4717.17|4717.17|0
1649943080000|2022-04-14 13:31:20|4718.05|4718.05|4719.2|4719.2|4719.46|4719.46|4718.05|4718.05|0
1649943090000|2022-04-14 13:31:30|4718.53|4718.53|4717.33|4717.33|4718.53|4718.53|4716.84|4716.84|0
1649943100000|2022-04-14 13:31:40|4718|4718|4718.35|4718.35|4718.35|4718.35|4718|4718|0
1649943110000|2022-04-14 13:31:50|4717.82|4717.82|4717.82|4717.82|4717.82|4717.82|4717.82|4717.82|0
1649943120000|2022-04-14 13:32:00|4717.15|4717.15|4716.71|4716.71|4717.15|4717.15|4716.71|4716.71|0
1649943130000|2022-04-14 13:32:10|4716.45|4716.45|4716.59|4716.59|4716.62|4716.62|4715.74|4715.74|0
1649943140000|2022-04-14 13:32:20|4717.26|4717.26|4716.99|4716.99|4717.43|4717.43|4716.9|4716.9|0
1649943150000|2022-04-14 13:32:30|4716.73|4716.73|4716.9|4716.9|4716.9|4716.9|4716.73|4716.73|0
1649943160000|2022-04-14 13:32:40|4716.81|4716.81|4717.98|4717.98|4717.98|4717.98|4716.64|4716.64|0
1649943170000|2022-04-14 13:32:50|4718.33|4718.33|4720.25|4720.25|4720.25|4720.25|4718.24|4718.24|0
1649943180000|2022-04-14 13:33:00|4719.58|4719.58|4719.58|4719.58|4719.85|4719.85|4719.58|4719.58|0
1649943190000|2022-04-14 13:33:10|4719.67|4719.67|4720.43|4720.43|4720.43|4720.43|4719.58|4719.58|0
1649943200000|2022-04-14 13:33:20|4720.6|4720.6|4720.5|4720.5|4720.77|4720.77|4720.5|4720.5|0
1649943210000|2022-04-14 13:33:30|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|0
1649943220000|2022-04-14 13:33:40|4721.84|4721.84|4722.69|4722.69|4722.69|4722.69|4721.76|4721.76|0
1649943230000|2022-04-14 13:33:50|4722.51|4722.51|4722.43|4722.43|4722.51|4722.51|4722.43|4722.43|0
1649943240000|2022-04-14 13:34:00|4722.78|4722.78|4722.78|4722.78|4722.78|4722.78|4722.78|4722.78|0
1649943250000|2022-04-14 13:34:10|4722.69|4722.69|4723.06|4723.06|4723.06|4723.06|4722.6|4722.6|0
1649943260000|2022-04-14 13:34:20|4723.77|4723.77|4723.96|4723.96|4724.49|4724.49|4723.17|4723.17|0
1649943280000|2022-04-14 13:34:40|4724.4|4724.4|4723.52|4723.52|4724.4|4724.4|4723.52|4723.52|0
1649943290000|2022-04-14 13:34:50|4723.43|4723.43|4724.86|4724.86|4724.86|4724.86|4723.43|4723.43|0
1649943300000|2022-04-14 13:35:00|4724.95|4724.95|4723.03|4723.03|4725.13|4725.13|4722.67|4722.67|0
1649943310000|2022-04-14 13:35:10|4722.85|4722.85|4722.94|4722.94|4723.03|4723.03|4722.85|4722.85|0
1649943320000|2022-04-14 13:35:20|4723.03|4723.03|4722.85|4722.85|4723.03|4723.03|4722.85|4722.85|0
1649943330000|2022-04-14 13:35:30|4723.56|4723.56|4723.12|4723.12|4723.56|4723.56|4723.12|4723.12|0
1649943340000|2022-04-14 13:35:40|4723.2|4723.2|4720.04|4720.04|4723.56|4723.56|4720.04|4720.04|0
1649943350000|2022-04-14 13:35:50|4720.48|4720.48|4720.13|4720.13|4720.48|4720.48|4720.13|4720.13|0
1649943360000|2022-04-14 13:36:00|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|0
1649943370000|2022-04-14 13:36:10|4720.21|4720.21|4720.03|4720.03|4720.21|4720.21|4720.03|4720.03|0
1649943380000|2022-04-14 13:36:20|4719.36|4719.36|4718.66|4718.66|4719.36|4719.36|4718.66|4718.66|0
1649943390000|2022-04-14 13:36:30|4718.77|4718.77|4719.13|4719.13|4719.13|4719.13|4718.77|4718.77|0
1649943400000|2022-04-14 13:36:40|4719.24|4719.24|4718.02|4718.02|4719.36|4719.36|4718.02|4718.02|0
1649943410000|2022-04-14 13:36:50|4717.94|4717.94|4717.94|4717.94|4717.94|4717.94|4717.94|4717.94|0
1649943420000|2022-04-14 13:37:00|4717.76|4717.76|4718.11|4718.11|4718.11|4718.11|4717.76|4717.76|0
1649943430000|2022-04-14 13:37:10|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|0
1649943450000|2022-04-14 13:37:30|4719.36|4719.36|4719.45|4719.45|4719.45|4719.45|4719.36|4719.36|0
1649943470000|2022-04-14 13:37:50|4719.63|4719.63|4718.39|4718.39|4719.63|4719.63|4718.39|4718.39|0
1649943480000|2022-04-14 13:38:00|4718.57|4718.57|4718.51|4718.51|4718.75|4718.75|4717.81|4717.81|0
1649943490000|2022-04-14 13:38:10|4718.6|4718.6|4718.42|4718.42|4718.6|4718.6|4718.16|4718.16|0
1649943500000|2022-04-14 13:38:20|4719.04|4719.04|4718.95|4718.95|4719.13|4719.13|4718.95|4718.95|0
1649943510000|2022-04-14 13:38:30|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|0
1649943520000|2022-04-14 13:38:40|4717.93|4717.93|4717.93|4717.93|4717.93|4717.93|4717.93|4717.93|0
1649943530000|2022-04-14 13:38:50|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|0
1649943540000|2022-04-14 13:39:00|4717.35|4717.35|4718.64|4718.64|4718.64|4718.64|4717.35|4717.35|0
1649943550000|2022-04-14 13:39:10|4719.52|4719.52|4719.78|4719.78|4719.78|4719.78|4719.08|4719.08|0
1649943560000|2022-04-14 13:39:20|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|0
1649943580000|2022-04-14 13:39:40|4719.87|4719.87|4719.87|4719.87|4719.87|4719.87|4719.87|4719.87|0
1649943590000|2022-04-14 13:39:50|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|0
1649943600000|2022-04-14 13:40:00|4718.53|4718.53|4719.73|4719.73|4719.73|4719.73|4718.53|4718.53|0
1649943610000|2022-04-14 13:40:10|4720.4|4720.4|4719.73|4719.73|4720.4|4720.4|4719.73|4719.73|0
1649943620000|2022-04-14 13:40:20|4719.82|4719.82|4721.56|4721.56|4721.92|4721.92|4719.82|4719.82|0
1649943640000|2022-04-14 13:40:40|4721.74|4721.74|4724.77|4724.77|4724.77|4724.77|4721.74|4721.74|0
1649943650000|2022-04-14 13:40:50|4724.1|4724.1|4723.84|4723.84|4724.1|4724.1|4723.49|4723.49|0
1649943660000|2022-04-14 13:41:00|4723.66|4723.66|4723.22|4723.22|4723.75|4723.75|4723.22|4723.22|0
1649943670000|2022-04-14 13:41:10|4723.49|4723.49|4723.75|4723.75|4723.75|4723.75|4723.49|4723.49|0
1649943680000|2022-04-14 13:41:20|4723.84|4723.84|4724.42|4724.42|4724.42|4724.42|4723.49|4723.49|0
1649943690000|2022-04-14 13:41:30|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|0
1649943700000|2022-04-14 13:41:40|4724.48|4724.48|4724.13|4724.13|4724.48|4724.48|4724.13|4724.13|0
1649943710000|2022-04-14 13:41:50|4724.8|4724.8|4724|4724|4724.8|4724.8|4723.91|4723.91|0
1649943720000|2022-04-14 13:42:00|4723.38|4723.38|4723.27|4723.27|4723.38|4723.38|4723.27|4723.27|0
1649943730000|2022-04-14 13:42:10|4723.44|4723.44|4723.44|4723.44|4723.53|4723.53|4723.44|4723.44|0
1649943740000|2022-04-14 13:42:20|4723.32|4723.32|4726|4726|4726|4726|4723.32|4723.32|0
1649943750000|2022-04-14 13:42:30|4726.67|4726.67|4726.67|4726.67|4726.67|4726.67|4726.67|4726.67|0
1649943760000|2022-04-14 13:42:40|4727.11|4727.11|4726.62|4726.62|4727.38|4727.38|4726.62|4726.62|0
1649943770000|2022-04-14 13:42:50|4726.36|4726.36|4726.36|4726.36|4726.36|4726.36|4726.36|4726.36|0
1649943780000|2022-04-14 13:43:00|4726.18|4726.18|4725.92|4725.92|4726.18|4726.18|4725.92|4725.92|0
1649943790000|2022-04-14 13:43:10|4725.25|4725.25|4724.31|4724.31|4725.25|4725.25|4724.31|4724.31|0
1649943800000|2022-04-14 13:43:20|4724.22|4724.22|4724.66|4724.66|4724.66|4724.66|4724.22|4724.22|0
1649943810000|2022-04-14 13:43:30|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|0
1649943820000|2022-04-14 13:43:40|4723.82|4723.82|4723.71|4723.71|4723.82|4723.82|4723.71|4723.71|0
1649943850000|2022-04-14 13:44:10|4723.04|4723.04|4722.11|4722.11|4723.04|4723.04|4722.11|4722.11|0
1649943880000|2022-04-14 13:44:40|4721.75|4721.75|4721.14|4721.14|4721.75|4721.75|4720.87|4720.87|0
1649943890000|2022-04-14 13:44:50|4721.31|4721.31|4721.25|4721.25|4721.43|4721.43|4721.25|4721.25|0
1649943900000|2022-04-14 13:45:00|4722.05|4722.05|4721.82|4721.82|4722.4|4722.4|4721.29|4721.29|0
1649943910000|2022-04-14 13:45:10|4721.91|4721.91|4722.23|4722.23|4722.23|4722.23|4720.85|4720.85|0
1649943920000|2022-04-14 13:45:20|4722.58|4722.58|4722.9|4722.9|4722.9|4722.9|4722.46|4722.46|0
1649943930000|2022-04-14 13:45:30|4723.7|4723.7|4723.43|4723.43|4723.7|4723.7|4723.43|4723.43|0
1649943940000|2022-04-14 13:45:40|4723.34|4723.34|4723.34|4723.34|4723.46|4723.46|4723.34|4723.34|0
1649943950000|2022-04-14 13:45:50|4723.52|4723.52|4724.4|4724.4|4724.4|4724.4|4723.52|4723.52|0
1649943960000|2022-04-14 13:46:00|4724.14|4724.14|4724.23|4724.23|4724.23|4724.23|4724.14|4724.14|0
1649943970000|2022-04-14 13:46:10|4724.32|4724.32|4725.39|4725.39|4725.57|4725.57|4724.05|4724.05|0
1649943980000|2022-04-14 13:46:20|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|0
1649943990000|2022-04-14 13:46:30|4724.81|4724.81|4723.87|4723.87|4724.81|4724.81|4723.87|4723.87|0
1649944000000|2022-04-14 13:46:40|4725.21|4725.21|4725.48|4725.48|4725.48|4725.48|4725.21|4725.21|0
1649944010000|2022-04-14 13:46:50|4725.21|4725.21|4725.3|4725.3|4725.3|4725.3|4725.21|4725.21|0
1649944020000|2022-04-14 13:47:00|4725.21|4725.21|4724.86|4724.86|4725.21|4725.21|4724.86|4724.86|0
1649944030000|2022-04-14 13:47:10|4724.77|4724.77|4724.95|4724.95|4724.95|4724.95|4724.6|4724.6|0
1649944040000|2022-04-14 13:47:20|4724.68|4724.68|4724.51|4724.51|4724.68|4724.68|4724.51|4724.51|0
1649944050000|2022-04-14 13:47:30|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|0
1649944060000|2022-04-14 13:47:40|4723.96|4723.96|4723.29|4723.29|4723.96|4723.96|4723.2|4723.2|0
1649944080000|2022-04-14 13:48:00|4723.37|4723.37|4723.9|4723.9|4723.9|4723.9|4723.29|4723.29|0
1649944090000|2022-04-14 13:48:10|4723.99|4723.99|4723.64|4723.64|4723.99|4723.99|4723.64|4723.64|0
1649944100000|2022-04-14 13:48:20|4723.55|4723.55|4723.9|4723.9|4723.9|4723.9|4723.55|4723.55|0
1649944110000|2022-04-14 13:48:30|4723.79|4723.79|4723.34|4723.34|4723.96|4723.96|4723.34|4723.34|0
1649944120000|2022-04-14 13:48:40|4722.67|4722.67|4722.89|4722.89|4722.89|4722.89|4722.67|4722.67|0
1649944130000|2022-04-14 13:48:50|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|0
1649944140000|2022-04-14 13:49:00|4723.42|4723.42|4721.69|4721.69|4723.42|4723.42|4721.69|4721.69|0
1649944160000|2022-04-14 13:49:20|4721.02|4721.02|4721.99|4721.99|4721.99|4721.99|4721.02|4721.02|0
1649944170000|2022-04-14 13:49:30|4722.66|4722.66|4722.92|4722.92|4722.92|4722.92|4722.66|4722.66|0
1649944190000|2022-04-14 13:49:50|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|0
1649944200000|2022-04-14 13:50:00|4722.57|4722.57|4722.57|4722.57|4722.57|4722.57|4722.57|4722.57|0
1649944210000|2022-04-14 13:50:10|4723.24|4723.24|4723.82|4723.82|4724.09|4724.09|4723.24|4723.24|0
1649944220000|2022-04-14 13:50:20|4724.09|4724.09|4724.32|4724.32|4724.32|4724.32|4723.65|4723.65|0
1649944230000|2022-04-14 13:50:30|4724.58|4724.58|4724.58|4724.58|4724.58|4724.58|4724.58|4724.58|0
1649944240000|2022-04-14 13:50:40|4724.67|4724.67|4724.93|4724.93|4724.93|4724.93|4723.33|4723.33|0
1649944250000|2022-04-14 13:50:50|4724.84|4724.84|4724.17|4724.17|4724.84|4724.84|4724.17|4724.17|0
1649944260000|2022-04-14 13:51:00|4723.73|4723.73|4723.65|4723.65|4723.73|4723.73|4723.65|4723.65|0
1649944270000|2022-04-14 13:51:10|4724.26|4724.26|4724.26|4724.26|4724.26|4724.26|4724.26|4724.26|0
1649944280000|2022-04-14 13:51:20|4724.93|4724.93|4724.93|4724.93|4724.93|4724.93|4724.93|4724.93|0
1649944300000|2022-04-14 13:51:40|4725.23|4725.23|4725.81|4725.81|4726.57|4726.57|4725.23|4725.23|0
1649944310000|2022-04-14 13:51:50|4725.72|4725.72|4727.82|4727.82|4727.82|4727.82|4725.63|4725.63|0
1649944320000|2022-04-14 13:52:00|4727.91|4727.91|4728.08|4728.08|4728.08|4728.08|4727.91|4727.91|0
1649944330000|2022-04-14 13:52:10|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|0
1649944340000|2022-04-14 13:52:20|4728.08|4728.08|4727.91|4727.91|4728.08|4728.08|4727.91|4727.91|0
1649944370000|2022-04-14 13:52:50|4728.52|4728.52|4728.52|4728.52|4728.52|4728.52|4728.52|4728.52|0
1649944380000|2022-04-14 13:53:00|4728.88|4728.88|4728.56|4728.56|4729.23|4729.23|4728.56|4728.56|0
1649944390000|2022-04-14 13:53:10|4728.3|4728.3|4728.56|4728.56|4728.56|4728.56|4728.3|4728.3|0
1649944400000|2022-04-14 13:53:20|4727.89|4727.89|4727.89|4727.89|4727.89|4727.89|4727.89|4727.89|0
1649944420000|2022-04-14 13:53:40|4727.54|4727.54|4727.18|4727.18|4727.54|4727.54|4727.18|4727.18|0
1649944430000|2022-04-14 13:53:50|4727.36|4727.36|4726.6|4726.6|4727.36|4727.36|4725.93|4725.93|0
1649944440000|2022-04-14 13:54:00|4725.99|4725.99|4725.54|4725.54|4725.99|4725.99|4725.54|4725.54|0
1649944450000|2022-04-14 13:54:10|4725.72|4725.72|4726.74|4726.74|4726.74|4726.74|4725.72|4725.72|0
1649944460000|2022-04-14 13:54:20|4726.66|4726.66|4725.99|4725.99|4726.66|4726.66|4725.99|4725.99|0
1649944470000|2022-04-14 13:54:30|4726.52|4726.52|4726.07|4726.07|4726.52|4726.52|4726.07|4726.07|0
1649944480000|2022-04-14 13:54:40|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|0
1649944490000|2022-04-14 13:54:50|4727.1|4727.1|4727.1|4727.1|4727.1|4727.1|4727.1|4727.1|0
1649944500000|2022-04-14 13:55:00|4726.92|4726.92|4726.48|4726.48|4726.92|4726.92|4726.3|4726.3|0
1649944510000|2022-04-14 13:55:10|4726.83|4726.83|4726.83|4726.83|4726.83|4726.83|4726.83|4726.83|0
1649944530000|2022-04-14 13:55:30|4727.27|4727.27|4728.03|4728.03|4728.03|4728.03|4727.27|4727.27|0
1649944540000|2022-04-14 13:55:40|4728.7|4728.7|4729.23|4729.23|4729.41|4729.41|4728.7|4728.7|0
1649944550000|2022-04-14 13:55:50|4729.05|4729.05|4729.05|4729.05|4729.05|4729.05|4729.05|4729.05|0
1649944560000|2022-04-14 13:56:00|4729.23|4729.23|4729.9|4729.9|4729.9|4729.9|4729.23|4729.23|0
1649944570000|2022-04-14 13:56:10|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|0
1649944580000|2022-04-14 13:56:20|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|0
1649944590000|2022-04-14 13:56:30|4729.58|4729.58|4729.58|4729.58|4729.94|4729.94|4729.58|4729.58|0
1649944600000|2022-04-14 13:56:40|4729.5|4729.5|4729.32|4729.32|4729.5|4729.5|4729.32|4729.32|0
1649944610000|2022-04-14 13:56:50|4729.5|4729.5|4730.17|4730.17|4730.17|4730.17|4729.5|4729.5|0
1649944620000|2022-04-14 13:57:00|4730.34|4730.34|4730.08|4730.08|4730.34|4730.34|4729.99|4729.99|0
1649944630000|2022-04-14 13:57:10|4730.75|4730.75|4730.57|4730.57|4730.75|4730.75|4730.57|4730.57|0
1649944640000|2022-04-14 13:57:20|4730.22|4730.22|4730.39|4730.39|4730.39|4730.39|4730.22|4730.22|0
1649944650000|2022-04-14 13:57:30|4729.72|4729.72|4729.05|4729.05|4729.72|4729.72|4729.05|4729.05|0
1649944660000|2022-04-14 13:57:40|4729.14|4729.14|4729.14|4729.14|4729.14|4729.14|4729.14|4729.14|0
1649944670000|2022-04-14 13:57:50|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|0
1649944680000|2022-04-14 13:58:00|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|0
1649944690000|2022-04-14 13:58:10|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|0
1649944710000|2022-04-14 13:58:30|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|0
1649944720000|2022-04-14 13:58:40|4729.72|4729.72|4729.28|4729.28|4729.72|4729.72|4729.28|4729.28|0
1649944750000|2022-04-14 13:59:10|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|0
1649944770000|2022-04-14 13:59:30|4730.53|4730.53|4730.18|4730.18|4730.53|4730.53|4730.18|4730.18|0
1649944780000|2022-04-14 13:59:40|4728.84|4728.84|4728.17|4728.17|4728.84|4728.84|4728.17|4728.17|0
1649944790000|2022-04-14 13:59:50|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|0
1649944800000|2022-04-14 14:00:00|4727.68|4727.68|4727.94|4727.94|4727.94|4727.94|4727.68|4727.68|0
1649944810000|2022-04-14 14:00:10|4727.27|4727.27|4727.27|4727.27|4727.27|4727.27|4727.27|4727.27|0
1649944830000|2022-04-14 14:00:30|4727.1|4727.1|4727.83|4727.83|4727.91|4727.91|4727.1|4727.1|0
1649944840000|2022-04-14 14:00:40|4727.65|4727.65|4727.74|4727.74|4727.74|4727.74|4727.56|4727.56|0
1649944850000|2022-04-14 14:00:50|4727.47|4727.47|4726.98|4726.98|4727.47|4727.47|4726.54|4726.54|0
1649944860000|2022-04-14 14:01:00|4726.89|4726.89|4727.42|4727.42|4727.42|4727.42|4726.71|4726.71|0
1649944870000|2022-04-14 14:01:10|4727.6|4727.6|4726.79|4726.79|4727.6|4727.6|4726.75|4726.75|0
1649944880000|2022-04-14 14:01:20|4726.35|4726.35|4725.55|4725.55|4726.35|4726.35|4725.55|4725.55|0
1649944890000|2022-04-14 14:01:30|4726.89|4726.89|4725.22|4725.22|4727.23|4727.23|4725.22|4725.22|0
1649944900000|2022-04-14 14:01:40|4725.4|4725.4|4726.3|4726.3|4726.39|4726.39|4725.05|4725.05|0
1649944910000|2022-04-14 14:01:50|4726.97|4726.97|4726.97|4726.97|4726.97|4726.97|4726.97|4726.97|0
1649944920000|2022-04-14 14:02:00|4726.82|4726.82|4728.3|4728.3|4728.3|4728.3|4726.82|4726.82|0
1649944940000|2022-04-14 14:02:20|4727.94|4727.94|4728.84|4728.84|4728.84|4728.84|4727.77|4727.77|0
1649944950000|2022-04-14 14:02:30|4729.02|4729.02|4729.37|4729.37|4729.37|4729.37|4729.02|4729.02|0
1649944960000|2022-04-14 14:02:40|4729.85|4729.85|4730.11|4730.11|4730.38|4730.38|4729.85|4729.85|0
1649944970000|2022-04-14 14:02:50|4730.29|4730.29|4730.29|4730.29|4730.29|4730.29|4730.29|4730.29|0
1649944980000|2022-04-14 14:03:00|4729.62|4729.62|4729.62|4729.62|4729.62|4729.62|4729.62|4729.62|0
1649944990000|2022-04-14 14:03:10|4729.97|4729.97|4729.88|4729.88|4729.97|4729.97|4729.88|4729.88|0
1649945000000|2022-04-14 14:03:20|4729.44|4729.44|4728.91|4728.91|4729.44|4729.44|4728.91|4728.91|0
1649945010000|2022-04-14 14:03:30|4729.27|4729.27|4729.97|4729.97|4729.97|4729.97|4729.27|4729.27|0
1649945020000|2022-04-14 14:03:40|4730.12|4730.12|4729.88|4729.88|4730.12|4730.12|4729.88|4729.88|0
1649945030000|2022-04-14 14:03:50|4730.06|4730.06|4730.71|4730.71|4730.71|4730.71|4729.1|4729.1|0
1649945040000|2022-04-14 14:04:00|4730.26|4730.26|4729.42|4729.42|4730.71|4730.71|4729.42|4729.42|0
1649945050000|2022-04-14 14:04:10|4729.86|4729.86|4730.5|4730.5|4730.5|4730.5|4729.59|4729.59|0
1649945060000|2022-04-14 14:04:20|4730.66|4730.66|4730.57|4730.57|4730.84|4730.84|4730.57|4730.57|0
1649945070000|2022-04-14 14:04:30|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|4729.95|4729.95|0
1649945080000|2022-04-14 14:04:40|4730.13|4730.13|4730.04|4730.04|4730.13|4730.13|4730.04|4730.04|0
1649945090000|2022-04-14 14:04:50|4730.22|4730.22|4730.13|4730.13|4730.22|4730.22|4730.13|4730.13|0
1649945100000|2022-04-14 14:05:00|4730.31|4730.31|4729.73|4729.73|4730.4|4730.4|4729.73|4729.73|0
1649945110000|2022-04-14 14:05:10|4729.99|4729.99|4730.57|4730.57|4730.57|4730.57|4729.81|4729.81|0
1649945120000|2022-04-14 14:05:20|4730.9|4730.9|4730.72|4730.72|4730.9|4730.9|4730.72|4730.72|0
1649945130000|2022-04-14 14:05:30|4730.37|4730.37|4730.69|4730.69|4730.69|4730.69|4730.25|4730.25|0
1649945140000|2022-04-14 14:05:40|4730.87|4730.87|4730.6|4730.6|4731.27|4731.27|4730.6|4730.6|0
1649945160000|2022-04-14 14:06:00|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|0
1649945170000|2022-04-14 14:06:10|4729.9|4729.9|4730.12|4730.12|4730.12|4730.12|4729.45|4729.45|0
1649945180000|2022-04-14 14:06:20|4729.77|4729.77|4729.51|4729.51|4729.77|4729.77|4729.51|4729.51|0
1649945190000|2022-04-14 14:06:30|4729.24|4729.24|4729.51|4729.51|4729.51|4729.51|4729.24|4729.24|0
1649945200000|2022-04-14 14:06:40|4729.77|4729.77|4729.86|4729.86|4729.86|4729.86|4729.77|4729.77|0
1649945210000|2022-04-14 14:06:50|4730.53|4730.53|4730.18|4730.18|4730.53|4730.53|4730.18|4730.18|0
1649945220000|2022-04-14 14:07:00|4730.26|4730.26|4730.09|4730.09|4730.26|4730.26|4730.09|4730.09|0
1649945230000|2022-04-14 14:07:10|4729.92|4729.92|4730.1|4730.1|4730.1|4730.1|4729.92|4729.92|0
1649945240000|2022-04-14 14:07:20|4729.92|4729.92|4729.66|4729.66|4729.92|4729.92|4729.66|4729.66|0
1649945250000|2022-04-14 14:07:30|4729.08|4729.08|4728.72|4728.72|4729.08|4729.08|4728.72|4728.72|0
1649945260000|2022-04-14 14:07:40|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|0
1649945270000|2022-04-14 14:07:50|4729.27|4729.27|4730.15|4730.15|4730.15|4730.15|4729.27|4729.27|0
1649945290000|2022-04-14 14:08:10|4731.35|4731.35|4731.35|4731.35|4731.35|4731.35|4731.35|4731.35|0
1649945300000|2022-04-14 14:08:20|4731.17|4731.17|4731.35|4731.35|4731.35|4731.35|4731.17|4731.17|0
1649945310000|2022-04-14 14:08:30|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|0
1649945320000|2022-04-14 14:08:40|4731.35|4731.35|4731.52|4731.52|4731.97|4731.97|4731.35|4731.35|0
1649945330000|2022-04-14 14:08:50|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|0
1649945340000|2022-04-14 14:09:00|4731.35|4731.35|4731.52|4731.52|4731.7|4731.7|4731.35|4731.35|0
1649945350000|2022-04-14 14:09:10|4731.97|4731.97|4731.97|4731.97|4731.97|4731.97|4731.97|4731.97|0
1649945360000|2022-04-14 14:09:20|4731.79|4731.79|4732.36|4732.36|4732.36|4732.36|4731.79|4731.79|0
1649945380000|2022-04-14 14:09:40|4731.02|4731.02|4732.05|4732.05|4732.05|4732.05|4731.02|4731.02|0
1649945390000|2022-04-14 14:09:50|4731.52|4731.52|4731.52|4731.52|4731.52|4731.52|4731.52|4731.52|0
1649945400000|2022-04-14 14:10:00|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|0
1649945430000|2022-04-14 14:10:30|4731.52|4731.52|4732.01|4732.01|4732.19|4732.19|4731.52|4731.52|0
1649945440000|2022-04-14 14:10:40|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|0
1649945470000|2022-04-14 14:11:10|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|0
1649945480000|2022-04-14 14:11:20|4732.74|4732.74|4732.83|4732.83|4732.83|4732.83|4732.74|4732.74|0
1649945490000|2022-04-14 14:11:30|4732.66|4732.66|4732.66|4732.66|4732.66|4732.66|4732.57|4732.57|0
1649945500000|2022-04-14 14:11:40|4734.67|4734.67|4735.02|4735.02|4735.02|4735.02|4734.67|4734.67|0
1649945520000|2022-04-14 14:12:00|4734.35|4734.35|4735.41|4735.41|4736.08|4736.08|4734.35|4734.35|0
1649945530000|2022-04-14 14:12:10|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|0
1649945540000|2022-04-14 14:12:20|4735.41|4735.41|4734.21|4734.21|4735.41|4735.41|4734.12|4734.12|0
1649945560000|2022-04-14 14:12:40|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|0
1649945570000|2022-04-14 14:12:50|4734.09|4734.09|4733.56|4733.56|4734.09|4734.09|4733.56|4733.56|0
1649945580000|2022-04-14 14:13:00|4733.74|4733.74|4734.42|4734.42|4734.42|4734.42|4733.74|4733.74|0
1649945590000|2022-04-14 14:13:10|4734.59|4734.59|4733.52|4733.52|4734.59|4734.59|4733.25|4733.25|0
1649945600000|2022-04-14 14:13:20|4733.43|4733.43|4733.43|4733.43|4733.43|4733.43|4733.43|4733.43|0
1649945610000|2022-04-14 14:13:30|4733.7|4733.7|4733.52|4733.52|4733.7|4733.7|4733.52|4733.52|0
1649945620000|2022-04-14 14:13:40|4732.85|4732.85|4732.76|4732.76|4732.85|4732.85|4732.76|4732.76|0
1649945630000|2022-04-14 14:13:50|4732.58|4732.58|4732.23|4732.23|4732.67|4732.67|4732.05|4732.05|0
1649945640000|2022-04-14 14:14:00|4731.56|4731.56|4731.21|4731.21|4731.56|4731.56|4730.89|4730.89|0
1649945650000|2022-04-14 14:14:10|4730.86|4730.86|4730.86|4730.86|4730.86|4730.86|4730.86|4730.86|0
1649945660000|2022-04-14 14:14:20|4730.97|4730.97|4730.87|4730.87|4730.97|4730.97|4730.87|4730.87|0
1649945670000|2022-04-14 14:14:30|4730.2|4730.2|4731.4|4731.4|4731.4|4731.4|4730.2|4730.2|0
1649945700000|2022-04-14 14:15:00|4731.31|4731.31|4730.96|4730.96|4731.31|4731.31|4730.96|4730.96|0
1649945710000|2022-04-14 14:15:10|4731.63|4731.63|4731.8|4731.8|4731.8|4731.8|4731.63|4731.63|0
1649945720000|2022-04-14 14:15:20|4731.36|4731.36|4731.27|4731.27|4731.36|4731.36|4731.27|4731.27|0
1649945730000|2022-04-14 14:15:30|4731.19|4731.19|4730.68|4730.68|4731.19|4731.19|4730.68|4730.68|0
1649945740000|2022-04-14 14:15:40|4730.42|4730.42|4730.42|4730.42|4730.42|4730.42|4730.42|4730.42|0
1649945750000|2022-04-14 14:15:50|4730.33|4730.33|4730.42|4730.42|4730.42|4730.42|4730.24|4730.24|0
1649945760000|2022-04-14 14:16:00|4730.6|4730.6|4731.04|4731.04|4731.04|4731.04|4730.37|4730.37|0
1649945770000|2022-04-14 14:16:10|4731.71|4731.71|4731.71|4731.71|4731.71|4731.71|4731.71|4731.71|0
1649945780000|2022-04-14 14:16:20|4731.44|4731.44|4731.53|4731.53|4731.53|4731.53|4731.44|4731.44|0
1649945800000|2022-04-14 14:16:40|4732.2|4732.2|4732.2|4732.2|4732.2|4732.2|4732.2|4732.2|0
1649945810000|2022-04-14 14:16:50|4732.64|4732.64|4732.46|4732.46|4732.64|4732.64|4732.46|4732.46|0
1649945820000|2022-04-14 14:17:00|4733.13|4733.13|4732.96|4732.96|4733.13|4733.13|4732.96|4732.96|0
1649945870000|2022-04-14 14:17:50|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|0
1649945880000|2022-04-14 14:18:00|4733.8|4733.8|4734.07|4734.07|4734.07|4734.07|4733.8|4733.8|0
1649945890000|2022-04-14 14:18:10|4734.33|4734.33|4734.07|4734.07|4734.33|4734.33|4734.07|4734.07|0
1649945900000|2022-04-14 14:18:20|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|0
1649945910000|2022-04-14 14:18:30|4734.63|4734.63|4734.63|4734.63|4734.63|4734.63|4734.63|4734.63|0
1649945920000|2022-04-14 14:18:40|4735.3|4735.3|4735.3|4735.3|4735.3|4735.3|4735.3|4735.3|0
1649945930000|2022-04-14 14:18:50|4735.39|4735.39|4734.54|4734.54|4735.39|4735.39|4734.54|4734.54|0
1649945940000|2022-04-14 14:19:00|4733.87|4733.87|4734.13|4734.13|4734.13|4734.13|4733.87|4733.87|0
1649945960000|2022-04-14 14:19:20|4734.37|4734.37|4733.03|4733.03|4734.37|4734.37|4733.03|4733.03|0
1649945990000|2022-04-14 14:19:50|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|0
1649946000000|2022-04-14 14:20:00|4732.44|4732.44|4732.53|4732.53|4732.53|4732.53|4732.44|4732.44|0
1649946010000|2022-04-14 14:20:10|4732.44|4732.44|4732.21|4732.21|4732.44|4732.44|4732.21|4732.21|0
1649946020000|2022-04-14 14:20:20|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|0
1649946030000|2022-04-14 14:20:30|4730.96|4730.96|4731.31|4731.31|4731.31|4731.31|4730.96|4730.96|0
1649946040000|2022-04-14 14:20:40|4730.96|4730.96|4730.96|4730.96|4730.96|4730.96|4730.96|4730.96|0
1649946050000|2022-04-14 14:20:50|4731.49|4731.49|4731.31|4731.31|4731.49|4731.49|4731.31|4731.31|0
1649946060000|2022-04-14 14:21:00|4731.04|4731.04|4731.45|4731.45|4731.45|4731.45|4731.04|4731.04|0
1649946070000|2022-04-14 14:21:10|4731.29|4731.29|4731.29|4731.29|4731.29|4731.29|4731.29|4731.29|0
1649946080000|2022-04-14 14:21:20|4731.55|4731.55|4730.3|4730.3|4731.64|4731.64|4730.3|4730.3|0
1649946090000|2022-04-14 14:21:30|4730.12|4730.12|4729.45|4729.45|4730.12|4730.12|4729.45|4729.45|0
1649946100000|2022-04-14 14:21:40|4729.54|4729.54|4729.54|4729.54|4729.72|4729.72|4729.45|4729.45|0
1649946110000|2022-04-14 14:21:50|4729.72|4729.72|4730.06|4730.06|4730.06|4730.06|4729.72|4729.72|0
1649946120000|2022-04-14 14:22:00|4729.39|4729.39|4729.3|4729.3|4729.48|4729.48|4729.3|4729.3|0
1649946130000|2022-04-14 14:22:10|4728.54|4728.54|4728.28|4728.28|4728.54|4728.54|4728.28|4728.28|0
1649946140000|2022-04-14 14:22:20|4728.37|4728.37|4728.37|4728.37|4728.54|4728.54|4728.37|4728.37|0
1649946150000|2022-04-14 14:22:30|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|0
1649946160000|2022-04-14 14:22:40|4729.3|4729.3|4730.1|4730.1|4730.1|4730.1|4729.13|4729.13|0
1649946170000|2022-04-14 14:22:50|4729.83|4729.83|4730.89|4730.89|4730.89|4730.89|4729.74|4729.74|0
1649946180000|2022-04-14 14:23:00|4732.23|4732.23|4732.28|4732.28|4732.28|4732.28|4731.61|4731.61|0
1649946190000|2022-04-14 14:23:10|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|0
1649946210000|2022-04-14 14:23:30|4732.99|4732.99|4732.72|4732.72|4732.99|4732.99|4732.72|4732.72|0
1649946220000|2022-04-14 14:23:40|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|0
1649946230000|2022-04-14 14:23:50|4732.23|4732.23|4732.23|4732.23|4732.23|4732.23|4732.23|4732.23|0
1649946240000|2022-04-14 14:24:00|4732.02|4732.02|4732.48|4732.48|4732.48|4732.48|4731.81|4731.81|0
1649946260000|2022-04-14 14:24:20|4732.3|4732.3|4732.3|4732.3|4732.65|4732.65|4732.12|4732.12|0
1649946270000|2022-04-14 14:24:30|4732.57|4732.57|4732.57|4732.57|4732.57|4732.57|4732.57|4732.57|0
1649946280000|2022-04-14 14:24:40|4732.48|4732.48|4732.39|4732.39|4732.48|4732.48|4732.39|4732.39|0
1649946290000|2022-04-14 14:24:50|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|0
1649946300000|2022-04-14 14:25:00|4732.39|4732.39|4732.39|4732.39|4732.39|4732.39|4732.39|4732.39|0
1649946310000|2022-04-14 14:25:10|4732.3|4732.3|4731.77|4731.77|4732.48|4732.48|4731.77|4731.77|0
1649946320000|2022-04-14 14:25:20|4731.51|4731.51|4731.51|4731.51|4731.51|4731.51|4731.51|4731.51|0
1649946330000|2022-04-14 14:25:30|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.06|4731.06|0
1649946340000|2022-04-14 14:25:40|4730.71|4730.71|4730.98|4730.98|4731.24|4731.24|4730.71|4730.71|0
1649946360000|2022-04-14 14:26:00|4730.31|4730.31|4729.46|4729.46|4730.31|4730.31|4729.46|4729.46|0
1649946370000|2022-04-14 14:26:10|4729.28|4729.28|4729.28|4729.28|4729.46|4729.46|4729.28|4729.28|0
1649946380000|2022-04-14 14:26:20|4729.11|4729.11|4729.02|4729.02|4729.2|4729.2|4728.67|4728.67|0
1649946390000|2022-04-14 14:26:30|4728.35|4728.35|4728.7|4728.7|4728.7|4728.7|4728.35|4728.35|0
1649946410000|2022-04-14 14:26:50|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|0
1649946420000|2022-04-14 14:27:00|4728.26|4728.26|4729.76|4729.76|4729.76|4729.76|4728.26|4728.26|0
1649946430000|2022-04-14 14:27:10|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|0
1649946440000|2022-04-14 14:27:20|4731.63|4731.63|4732.3|4732.3|4732.3|4732.3|4731.63|4731.63|0
1649946450000|2022-04-14 14:27:30|4732.12|4732.12|4732.12|4732.12|4732.12|4732.12|4732.12|4732.12|0
1649946460000|2022-04-14 14:27:40|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|0
1649946470000|2022-04-14 14:27:50|4732.03|4732.03|4732.03|4732.03|4732.03|4732.03|4732.03|4732.03|0
1649946480000|2022-04-14 14:28:00|4731.95|4731.95|4731.95|4731.95|4731.95|4731.95|4731.95|4731.95|0
1649946490000|2022-04-14 14:28:10|4732.39|4732.39|4732.39|4732.39|4732.39|4732.39|4732.39|4732.39|0
1649946500000|2022-04-14 14:28:20|4731.72|4731.72|4731.37|4731.37|4731.72|4731.72|4731.19|4731.19|0
1649946510000|2022-04-14 14:28:30|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|0
1649946520000|2022-04-14 14:28:40|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|4731.28|4731.28|0
1649946540000|2022-04-14 14:29:00|4731.1|4731.1|4730.84|4730.84|4731.1|4731.1|4730.84|4730.84|0
1649946560000|2022-04-14 14:29:20|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|0
1649946580000|2022-04-14 14:29:40|4730.84|4730.84|4730.92|4730.92|4730.92|4730.92|4730.84|4730.84|0
1649946590000|2022-04-14 14:29:50|4731.59|4731.59|4731.86|4731.86|4731.86|4731.86|4731.59|4731.59|0
1649946610000|2022-04-14 14:30:10|4732.03|4732.03|4732.53|4732.53|4732.53|4732.53|4731.86|4731.86|0
1649946620000|2022-04-14 14:30:20|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|0
1649946630000|2022-04-14 14:30:30|4732.62|4732.62|4732.7|4732.7|4732.7|4732.7|4732.62|4732.62|0
1649946640000|2022-04-14 14:30:40|4732.53|4732.53|4732.7|4732.7|4732.7|4732.7|4732.53|4732.53|0
1649946650000|2022-04-14 14:30:50|4732.44|4732.44|4732.44|4732.44|4732.44|4732.44|4732.44|4732.44|0
1649946660000|2022-04-14 14:31:00|4732.18|4732.18|4732.35|4732.35|4732.35|4732.35|4732.18|4732.18|0
1649946690000|2022-04-14 14:31:30|4732.44|4732.44|4732.7|4732.7|4732.7|4732.7|4732.44|4732.44|0
1649946700000|2022-04-14 14:31:40|4732.53|4732.53|4732.7|4732.7|4732.7|4732.7|4732.53|4732.53|0
1649946710000|2022-04-14 14:31:50|4732.62|4732.62|4732.7|4732.7|4732.7|4732.7|4732.62|4732.62|0
1649946720000|2022-04-14 14:32:00|4732.53|4732.53|4733.29|4733.29|4733.29|4733.29|4732.53|4732.53|0
1649946740000|2022-04-14 14:32:20|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|0
1649946750000|2022-04-14 14:32:30|4733.29|4733.29|4733.2|4733.2|4733.29|4733.29|4733.2|4733.2|0
1649946760000|2022-04-14 14:32:40|4733.02|4733.02|4734.36|4734.36|4734.36|4734.36|4733.02|4733.02|0
1649946770000|2022-04-14 14:32:50|4734.45|4734.45|4734.45|4734.45|4734.45|4734.45|4734.45|4734.45|0
1649946780000|2022-04-14 14:33:00|4733.78|4733.78|4733.51|4733.51|4733.78|4733.78|4733.25|4733.25|0
1649946790000|2022-04-14 14:33:10|4734.18|4734.18|4734.01|4734.01|4734.18|4734.18|4734.01|4734.01|0
1649946810000|2022-04-14 14:33:30|4733.92|4733.92|4733.57|4733.57|4733.92|4733.92|4733.57|4733.57|0
1649946820000|2022-04-14 14:33:40|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|0
1649946830000|2022-04-14 14:33:50|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|0
1649946840000|2022-04-14 14:34:00|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|0
1649946880000|2022-04-14 14:34:40|4733.35|4733.35|4733.27|4733.27|4733.35|4733.35|4733.27|4733.27|0
1649946900000|2022-04-14 14:35:00|4732.6|4732.6|4732.07|4732.07|4732.6|4732.6|4732.07|4732.07|0
1649946930000|2022-04-14 14:35:30|4732.33|4732.33|4732.6|4732.6|4732.6|4732.6|4732.33|4732.33|0
1649946940000|2022-04-14 14:35:40|4732.33|4732.33|4733|4733|4733|4733|4732.33|4732.33|0
1649946950000|2022-04-14 14:35:50|4732.91|4732.91|4732.91|4732.91|4732.91|4732.91|4732.91|4732.91|0
1649946960000|2022-04-14 14:36:00|4733.18|4733.18|4733.44|4733.44|4733.44|4733.44|4733.18|4733.18|0
1649946990000|2022-04-14 14:36:30|4733.53|4733.53|4733.09|4733.09|4733.53|4733.53|4733|4733|0
1649947000000|2022-04-14 14:36:40|4733.27|4733.27|4732.6|4732.6|4733.27|4733.27|4732.6|4732.6|0
1649947010000|2022-04-14 14:36:50|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|0
1649947020000|2022-04-14 14:37:00|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|0
1649947030000|2022-04-14 14:37:10|4732.07|4732.07|4731.98|4731.98|4732.07|4732.07|4731.89|4731.89|0
1649947040000|2022-04-14 14:37:20|4731.8|4731.8|4732.12|4732.12|4732.12|4732.12|4731.8|4731.8|0
1649947050000|2022-04-14 14:37:30|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|0
1649947060000|2022-04-14 14:37:40|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|0
1649947080000|2022-04-14 14:38:00|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|0
1649947100000|2022-04-14 14:38:20|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|0
1649947110000|2022-04-14 14:38:30|4731.77|4731.77|4731.77|4731.77|4731.77|4731.77|4731.77|4731.77|0
1649947120000|2022-04-14 14:38:40|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|0
1649947130000|2022-04-14 14:38:50|4731.94|4731.94|4732.12|4732.12|4732.12|4732.12|4731.94|4731.94|0
1649947140000|2022-04-14 14:39:00|4732.47|4732.47|4732.47|4732.47|4732.47|4732.47|4732.47|4732.47|0
1649947150000|2022-04-14 14:39:10|4733.14|4733.14|4733.14|4733.14|4733.14|4733.14|4733.14|4733.14|0
1649947160000|2022-04-14 14:39:20|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|0
1649947170000|2022-04-14 14:39:30|4733.98|4733.98|4734.95|4734.95|4734.95|4734.95|4733.98|4733.98|0
1649947180000|2022-04-14 14:39:40|4735.39|4735.39|4735.3|4735.3|4735.39|4735.39|4735.3|4735.3|0
1649947190000|2022-04-14 14:39:50|4735.12|4735.12|4735.79|4735.79|4735.79|4735.79|4734.45|4734.45|0
1649947200000|2022-04-14 14:40:00|4735.62|4735.62|4735.79|4735.79|4735.79|4735.79|4735.62|4735.62|0
1649947220000|2022-04-14 14:40:20|4735.88|4735.88|4735.21|4735.21|4735.88|4735.88|4735.21|4735.21|0
1649947230000|2022-04-14 14:40:30|4735.12|4735.12|4736.15|4736.15|4736.15|4736.15|4734.95|4734.95|0
1649947240000|2022-04-14 14:40:40|4736.24|4736.24|4735.71|4735.71|4736.24|4736.24|4734.95|4734.95|0
1649947250000|2022-04-14 14:40:50|4736.38|4736.38|4736.38|4736.38|4736.38|4736.38|4736.38|4736.38|0
1649947260000|2022-04-14 14:41:00|4736.49|4736.49|4734.86|4734.86|4736.49|4736.49|4734.86|4734.86|0
1649947270000|2022-04-14 14:41:10|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|0
1649947280000|2022-04-14 14:41:20|4735.44|4735.44|4735.53|4735.53|4735.53|4735.53|4733.52|4733.52|0
1649947290000|2022-04-14 14:41:30|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|0
1649947300000|2022-04-14 14:41:40|4735.88|4735.88|4735.88|4735.88|4736|4736|4735.88|4735.88|0
1649947310000|2022-04-14 14:41:50|4735.62|4735.62|4735.62|4735.62|4735.62|4735.62|4735.62|4735.62|0
1649947330000|2022-04-14 14:42:10|4735.79|4735.79|4735.96|4735.96|4735.96|4735.96|4735.79|4735.79|0
1649947340000|2022-04-14 14:42:20|4736.58|4736.58|4736.37|4736.37|4736.58|4736.58|4736.37|4736.37|0
1649947350000|2022-04-14 14:42:30|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|0
1649947360000|2022-04-14 14:42:40|4735.94|4735.94|4735.94|4735.94|4735.94|4735.94|4735.94|4735.94|0
1649947370000|2022-04-14 14:42:50|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|0
1649947380000|2022-04-14 14:43:00|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|0
1649947390000|2022-04-14 14:43:10|4735.41|4735.41|4733.8|4733.8|4735.41|4735.41|4733.71|4733.71|0
1649947400000|2022-04-14 14:43:20|4734.47|4734.47|4734.38|4734.38|4734.47|4734.47|4734.38|4734.38|0
1649947410000|2022-04-14 14:43:30|4733.45|4733.45|4733.02|4733.02|4733.45|4733.45|4732.85|4732.85|0
1649947440000|2022-04-14 14:44:00|4733.69|4733.69|4734.6|4734.6|4734.6|4734.6|4733.69|4733.69|0
1649947460000|2022-04-14 14:44:20|4734.25|4734.25|4734.16|4734.16|4734.25|4734.25|4734.16|4734.16|0
1649947470000|2022-04-14 14:44:30|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|0
1649947480000|2022-04-14 14:44:40|4733.22|4733.22|4733.22|4733.22|4733.22|4733.22|4733.22|4733.22|0
1649947500000|2022-04-14 14:45:00|4733.31|4733.31|4733.98|4733.98|4733.98|4733.98|4733.31|4733.31|0
1649947510000|2022-04-14 14:45:10|4733.72|4733.72|4733.48|4733.48|4733.72|4733.72|4733.48|4733.48|0
1649947530000|2022-04-14 14:45:30|4733.57|4733.57|4732.72|4732.72|4733.57|4733.57|4732.72|4732.72|0
1649947540000|2022-04-14 14:45:40|4732.54|4732.54|4731.17|4731.17|4732.54|4732.54|4731.17|4731.17|0
1649947550000|2022-04-14 14:45:50|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|0
1649947560000|2022-04-14 14:46:00|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|0
1649947570000|2022-04-14 14:46:10|4731.75|4731.75|4731.75|4731.75|4731.75|4731.75|4731.75|4731.75|0
1649947590000|2022-04-14 14:46:30|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|0
1649947600000|2022-04-14 14:46:40|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|0
1649947610000|2022-04-14 14:46:50|4732.05|4732.05|4732.05|4732.05|4732.05|4732.05|4732.05|4732.05|0
1649947620000|2022-04-14 14:47:00|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|0
1649947630000|2022-04-14 14:47:10|4732.05|4732.05|4733.09|4733.09|4733.09|4733.09|4732.05|4732.05|0
1649947640000|2022-04-14 14:47:20|4732.94|4732.94|4732.5|4732.5|4732.94|4732.94|4732.5|4732.5|0
1649947650000|2022-04-14 14:47:30|4732.33|4732.33|4732.33|4732.33|4732.5|4732.5|4732.33|4732.33|0
1649947660000|2022-04-14 14:47:40|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|0
1649947670000|2022-04-14 14:47:50|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|0
1649947680000|2022-04-14 14:48:00|4731.83|4731.83|4732.5|4732.5|4732.5|4732.5|4731.83|4731.83|0
1649947710000|2022-04-14 14:48:30|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|0
1649947720000|2022-04-14 14:48:40|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|0
1649947750000|2022-04-14 14:49:10|4731.48|4731.48|4731.36|4731.36|4731.48|4731.48|4731.36|4731.36|0
1649947760000|2022-04-14 14:49:20|4731.18|4731.18|4731.45|4731.45|4731.45|4731.45|4731.18|4731.18|0
1649947780000|2022-04-14 14:49:40|4731.36|4731.36|4729.49|4729.49|4731.36|4731.36|4729.49|4729.49|0
1649947790000|2022-04-14 14:49:50|4730.16|4730.16|4730.16|4730.16|4730.16|4730.16|4730.16|4730.16|0
1649947800000|2022-04-14 14:50:00|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|0
1649947810000|2022-04-14 14:50:10|4729.88|4729.88|4730.78|4730.78|4730.78|4730.78|4729.32|4729.32|0
1649947820000|2022-04-14 14:50:20|4731.45|4731.45|4731.27|4731.27|4731.45|4731.45|4731.27|4731.27|0
1649947830000|2022-04-14 14:50:30|4731.18|4731.18|4731.18|4731.18|4731.18|4731.18|4731.18|4731.18|0
1649947850000|2022-04-14 14:50:50|4730.92|4730.92|4730.25|4730.25|4730.92|4730.92|4730.25|4730.25|0
1649947890000|2022-04-14 14:51:30|4730.16|4730.16|4730.16|4730.16|4730.16|4730.16|4730.16|4730.16|0
1649947900000|2022-04-14 14:51:40|4729.98|4729.98|4729.46|4729.46|4729.98|4729.98|4729.46|4729.46|0
1649947910000|2022-04-14 14:51:50|4728.12|4728.12|4728.2|4728.2|4728.2|4728.2|4728.12|4728.12|0
1649947920000|2022-04-14 14:52:00|4728.12|4728.12|4727.36|4727.36|4728.12|4728.12|4727.36|4727.36|0
1649947930000|2022-04-14 14:52:10|4728.03|4728.03|4727.76|4727.76|4728.03|4728.03|4727.67|4727.67|0
1649947940000|2022-04-14 14:52:20|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|0
1649947950000|2022-04-14 14:52:30|4728.2|4728.2|4728.2|4728.2|4728.2|4728.2|4728.2|4728.2|0
1649947960000|2022-04-14 14:52:40|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|0
1649948000000|2022-04-14 14:53:20|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1649948010000|2022-04-14 14:53:30|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|0
1649948030000|2022-04-14 14:53:50|4728.53|4728.53|4728.44|4728.44|4728.53|4728.53|4728.09|4728.09|0
1649948040000|2022-04-14 14:54:00|4727.77|4727.77|4726.92|4726.92|4727.77|4727.77|4726.39|4726.39|0
1649948050000|2022-04-14 14:54:10|4727.59|4727.59|4729.11|4729.11|4729.11|4729.11|4727.59|4727.59|0
1649948070000|2022-04-14 14:54:30|4729|4729|4728.86|4728.86|4729|4729|4728.65|4728.65|0
1649948080000|2022-04-14 14:54:40|4729.21|4729.21|4729.12|4729.12|4729.21|4729.21|4729.12|4729.12|0
1649948100000|2022-04-14 14:55:00|4729.56|4729.56|4730.23|4730.23|4730.23|4730.23|4729.56|4729.56|0
1649948110000|2022-04-14 14:55:10|4729.56|4729.56|4729.56|4729.56|4729.56|4729.56|4729.56|4729.56|0
1649948120000|2022-04-14 14:55:20|4729.65|4729.65|4729.48|4729.48|4730.09|4730.09|4729.48|4729.48|0
1649948130000|2022-04-14 14:55:30|4730.15|4730.15|4730.15|4730.15|4730.15|4730.15|4730.15|4730.15|0
1649948140000|2022-04-14 14:55:40|4730.23|4730.23|4729.21|4729.21|4730.23|4730.23|4729.21|4729.21|0
1649948150000|2022-04-14 14:55:50|4729.42|4729.42|4729.42|4729.42|4729.42|4729.42|4729.42|4729.42|0
1649948160000|2022-04-14 14:56:00|4728.66|4728.66|4728.22|4728.22|4728.66|4728.66|4728.22|4728.22|0
1649948170000|2022-04-14 14:56:10|4728.49|4728.49|4728.49|4728.49|4728.49|4728.49|4728.49|4728.49|0
1649948180000|2022-04-14 14:56:20|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|0
1649948190000|2022-04-14 14:56:30|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|0
1649948200000|2022-04-14 14:56:40|4728.35|4728.35|4727.01|4727.01|4728.35|4728.35|4727.01|4727.01|0
1649948210000|2022-04-14 14:56:50|4727.28|4727.28|4727.54|4727.54|4727.72|4727.72|4727.28|4727.28|0
1649948220000|2022-04-14 14:57:00|4726.87|4726.87|4727.54|4727.54|4727.54|4727.54|4726.87|4726.87|0
1649948230000|2022-04-14 14:57:10|4727.81|4727.81|4728.48|4728.48|4728.48|4728.48|4727.81|4727.81|0
1649948240000|2022-04-14 14:57:20|4727.81|4727.81|4727.49|4727.49|4727.81|4727.81|4727.14|4727.14|0
1649948250000|2022-04-14 14:57:30|4727.23|4727.23|4726.96|4726.96|4727.23|4727.23|4726.96|4726.96|0
1649948280000|2022-04-14 14:58:00|4727.63|4727.63|4728.24|4728.24|4728.5|4728.5|4727.63|4727.63|0
1649948290000|2022-04-14 14:58:10|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|0
1649948300000|2022-04-14 14:58:20|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|0
1649948310000|2022-04-14 14:58:30|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|0
1649948330000|2022-04-14 14:58:50|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|0
1649948340000|2022-04-14 14:59:00|4726.81|4726.81|4726.05|4726.05|4726.81|4726.81|4726.05|4726.05|0
1649948350000|2022-04-14 14:59:10|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|0
1649948360000|2022-04-14 14:59:20|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|0
1649948370000|2022-04-14 14:59:30|4726.99|4726.99|4727.92|4727.92|4727.92|4727.92|4726.99|4726.99|0
1649948390000|2022-04-14 14:59:50|4728.03|4728.03|4727.67|4727.67|4728.03|4728.03|4727.67|4727.67|0
1649948400000|2022-04-14 15:00:00|4727.27|4727.27|4727.45|4727.45|4727.45|4727.45|4727.09|4727.09|0
1649948410000|2022-04-14 15:00:10|4727.71|4727.71|4727.37|4727.37|4727.8|4727.8|4727.37|4727.37|0
1649948420000|2022-04-14 15:00:20|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|0
1649948430000|2022-04-14 15:00:30|4728.13|4728.13|4728.3|4728.3|4728.3|4728.3|4728.13|4728.13|0
1649948440000|2022-04-14 15:00:40|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|0
1649948450000|2022-04-14 15:00:50|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|0
1649948460000|2022-04-14 15:01:00|4728.96|4728.96|4728.96|4728.96|4728.96|4728.96|4728.96|4728.96|0
1649948470000|2022-04-14 15:01:10|4729.14|4729.14|4728.87|4728.87|4729.49|4729.49|4728.7|4728.7|0
1649948480000|2022-04-14 15:01:20|4729.05|4729.05|4729.05|4729.05|4729.05|4729.05|4729.05|4729.05|0
1649948490000|2022-04-14 15:01:30|4729.32|4729.32|4729.32|4729.32|4729.32|4729.32|4729.32|4729.32|0
1649948500000|2022-04-14 15:01:40|4729.49|4729.49|4729.49|4729.49|4729.49|4729.49|4729.49|4729.49|0
1649948510000|2022-04-14 15:01:50|4729.23|4729.23|4729.14|4729.14|4729.23|4729.23|4729.14|4729.14|0
1649948520000|2022-04-14 15:02:00|4730.57|4730.57|4730.57|4730.57|4730.57|4730.57|4730.57|4730.57|0
1649948530000|2022-04-14 15:02:10|4730.68|4730.68|4730.24|4730.24|4730.68|4730.68|4730.24|4730.24|0
1649948540000|2022-04-14 15:02:20|4730.13|4730.13|4730.13|4730.13|4730.13|4730.13|4730.13|4730.13|0
1649948570000|2022-04-14 15:02:50|4730.34|4730.34|4729.98|4729.98|4730.34|4730.34|4729.98|4729.98|0
1649948580000|2022-04-14 15:03:00|4729.88|4729.88|4729.67|4729.67|4729.88|4729.88|4729.67|4729.67|0
1649948600000|2022-04-14 15:03:20|4729|4729|4729.08|4729.08|4729.08|4729.08|4729|4729|0
1649948610000|2022-04-14 15:03:30|4729.17|4729.17|4729.26|4729.26|4729.26|4729.26|4729.17|4729.17|0
1649948620000|2022-04-14 15:03:40|4729.35|4729.35|4729.61|4729.61|4729.61|4729.61|4729.35|4729.35|0
1649948630000|2022-04-14 15:03:50|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|0
1649948640000|2022-04-14 15:04:00|4729.88|4729.88|4729.79|4729.79|4729.88|4729.88|4729.79|4729.79|0
1649948650000|2022-04-14 15:04:10|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|0
1649948660000|2022-04-14 15:04:20|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|0
1649948670000|2022-04-14 15:04:30|4731.08|4731.08|4730.76|4730.76|4731.08|4731.08|4730.41|4730.41|0
1649948680000|2022-04-14 15:04:40|4730.59|4730.59|4730.41|4730.41|4730.59|4730.59|4730.41|4730.41|0
1649948690000|2022-04-14 15:04:50|4731.08|4731.08|4731.08|4731.08|4731.08|4731.08|4730.41|4730.41|0
1649948700000|2022-04-14 15:05:00|4731.2|4731.2|4730.93|4730.93|4731.2|4731.2|4730.93|4730.93|0
1649948710000|2022-04-14 15:05:10|4731.2|4731.2|4731.2|4731.2|4731.2|4731.2|4731.2|4731.2|0
1649948730000|2022-04-14 15:05:30|4731.9|4731.9|4731.9|4731.9|4731.99|4731.99|4731.9|4731.9|0
1649948750000|2022-04-14 15:05:50|4732.05|4732.05|4731.96|4731.96|4732.23|4732.23|4731.96|4731.96|0
1649948760000|2022-04-14 15:06:00|4731.88|4731.88|4729.87|4729.87|4731.88|4731.88|4729.2|4729.2|0
1649948780000|2022-04-14 15:06:20|4730.22|4730.22|4730.15|4730.15|4730.22|4730.22|4730.04|4730.04|0
1649948790000|2022-04-14 15:06:30|4730.04|4730.04|4729.27|4729.27|4730.04|4730.04|4729.27|4729.27|0
1649948800000|2022-04-14 15:06:40|4729.44|4729.44|4729.18|4729.18|4729.44|4729.44|4729.18|4729.18|0
1649948810000|2022-04-14 15:06:50|4728.51|4728.51|4728.51|4728.51|4728.51|4728.51|4728.51|4728.51|0
1649948830000|2022-04-14 15:07:10|4728.68|4728.68|4728.33|4728.33|4728.68|4728.68|4728.33|4728.33|0
1649948850000|2022-04-14 15:07:30|4728.68|4728.68|4728.44|4728.44|4729.11|4729.11|4728.44|4728.44|0
1649948860000|2022-04-14 15:07:40|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|0
1649948880000|2022-04-14 15:08:00|4728.38|4728.38|4727.85|4727.85|4728.38|4728.38|4727.85|4727.85|0
1649948890000|2022-04-14 15:08:10|4727.94|4727.94|4728.05|4728.05|4728.05|4728.05|4727.94|4727.94|0
1649948900000|2022-04-14 15:08:20|4727.38|4727.38|4727.73|4727.73|4727.73|4727.73|4727.38|4727.38|0
1649948910000|2022-04-14 15:08:30|4727.64|4727.64|4727.64|4727.64|4727.64|4727.64|4727.64|4727.64|0
1649948920000|2022-04-14 15:08:40|4727.29|4727.29|4725.65|4725.65|4727.29|4727.29|4724.98|4724.98|0
1649948930000|2022-04-14 15:08:50|4724.98|4724.98|4723.9|4723.9|4726.14|4726.14|4723.9|4723.9|0
1649948940000|2022-04-14 15:09:00|4724.57|4724.57|4726.73|4726.73|4726.91|4726.91|4724.57|4724.57|0
1649948950000|2022-04-14 15:09:10|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|0
1649948960000|2022-04-14 15:09:20|4727.07|4727.07|4727.73|4727.73|4727.73|4727.73|4727.06|4727.06|0
1649948970000|2022-04-14 15:09:30|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|0
1649948990000|2022-04-14 15:09:50|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|0
1649949000000|2022-04-14 15:10:00|4725.49|4725.49|4725.32|4725.32|4725.58|4725.58|4725.32|4725.32|0
1649949010000|2022-04-14 15:10:10|4725.4|4725.4|4726.92|4726.92|4726.92|4726.92|4725.4|4725.4|0
1649949020000|2022-04-14 15:10:20|4727.59|4727.59|4727.68|4727.68|4727.68|4727.68|4727.33|4727.33|0
1649949030000|2022-04-14 15:10:30|4727.8|4727.8|4727.89|4727.89|4727.89|4727.89|4727.8|4727.8|0
1649949040000|2022-04-14 15:10:40|4727.8|4727.8|4728.11|4728.11|4728.56|4728.56|4727.8|4727.8|0
1649949050000|2022-04-14 15:10:50|4727.95|4727.95|4727.95|4727.95|4727.95|4727.95|4727.95|4727.95|0
1649949060000|2022-04-14 15:11:00|4727.6|4727.6|4726.93|4726.93|4727.6|4727.6|4726.93|4726.93|0
1649949070000|2022-04-14 15:11:10|4727.28|4727.28|4727.1|4727.1|4727.28|4727.28|4727.1|4727.1|0
1649949080000|2022-04-14 15:11:20|4727.46|4727.46|4727.62|4727.62|4727.62|4727.62|4727.46|4727.46|0
1649949090000|2022-04-14 15:11:30|4727.71|4727.71|4727.53|4727.53|4727.89|4727.89|4727.53|4727.53|0
1649949100000|2022-04-14 15:11:40|4726.86|4726.86|4727.22|4727.22|4727.22|4727.22|4726.86|4726.86|0
1649949110000|2022-04-14 15:11:50|4727.13|4727.13|4727.13|4727.13|4727.13|4727.13|4727.13|4727.13|0
1649949120000|2022-04-14 15:12:00|4727.66|4727.66|4727.39|4727.39|4727.66|4727.66|4727.39|4727.39|0
1649949130000|2022-04-14 15:12:10|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|0
1649949140000|2022-04-14 15:12:20|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|4727.57|4727.57|0
1649949150000|2022-04-14 15:12:30|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1649949160000|2022-04-14 15:12:40|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|0
1649949170000|2022-04-14 15:12:50|4727.3|4727.3|4727.57|4727.57|4727.57|4727.57|4727.3|4727.3|0
1649949180000|2022-04-14 15:13:00|4727.48|4727.48|4727.59|4727.59|4727.59|4727.59|4727.48|4727.48|0
1649949190000|2022-04-14 15:13:10|4728.26|4728.26|4728.34|4728.34|4728.34|4728.34|4728.26|4728.26|0
1649949200000|2022-04-14 15:13:20|4728.26|4728.26|4728.15|4728.15|4728.49|4728.49|4728.06|4728.06|0
1649949210000|2022-04-14 15:13:30|4726.14|4726.14|4726.05|4726.05|4726.14|4726.14|4726.05|4726.05|0
1649949220000|2022-04-14 15:13:40|4726.22|4726.22|4726.31|4726.31|4726.31|4726.31|4726.22|4726.22|0
1649949230000|2022-04-14 15:13:50|4726.48|4726.48|4726.48|4726.48|4726.48|4726.48|4726.48|4726.48|0
1649949240000|2022-04-14 15:14:00|4726.4|4726.4|4727.01|4727.01|4727.01|4727.01|4726.25|4726.25|0
1649949250000|2022-04-14 15:14:10|4727.09|4727.09|4727.45|4727.45|4727.45|4727.45|4727.09|4727.09|0
1649949260000|2022-04-14 15:14:20|4728.12|4728.12|4728.29|4728.29|4728.29|4728.29|4728.12|4728.12|0
1649949270000|2022-04-14 15:14:30|4727.94|4727.94|4727.94|4727.94|4727.94|4727.94|4727.94|4727.94|0
1649949280000|2022-04-14 15:14:40|4728.21|4728.21|4728.21|4728.21|4728.21|4728.21|4728.21|4728.21|0
1649949290000|2022-04-14 15:14:50|4728.03|4728.03|4728.12|4728.12|4728.12|4728.12|4728.03|4728.03|0
1649949300000|2022-04-14 15:15:00|4728.21|4728.21|4728.68|4728.68|4728.85|4728.85|4728.21|4728.21|0
1649949310000|2022-04-14 15:15:10|4728.59|4728.59|4729.03|4729.03|4729.03|4729.03|4728.59|4728.59|0
1649949320000|2022-04-14 15:15:20|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|0
1649949330000|2022-04-14 15:15:30|4729.3|4729.3|4727.69|4727.69|4729.3|4729.3|4727.69|4727.69|0
1649949340000|2022-04-14 15:15:40|4727.96|4727.96|4727.96|4727.96|4727.96|4727.96|4727.96|4727.96|0
1649949350000|2022-04-14 15:15:50|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|0
1649949360000|2022-04-14 15:16:00|4728.71|4728.71|4728.2|4728.2|4728.98|4728.98|4728.2|4728.2|0
1649949370000|2022-04-14 15:16:10|4728.29|4728.29|4728.38|4728.38|4728.38|4728.38|4728.29|4728.29|0
1649949390000|2022-04-14 15:16:30|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|0
1649949400000|2022-04-14 15:16:40|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|0
1649949410000|2022-04-14 15:16:50|4729.63|4729.63|4730.57|4730.57|4730.57|4730.57|4729.63|4729.63|0
1649949420000|2022-04-14 15:17:00|4730.39|4730.39|4730.21|4730.21|4730.39|4730.39|4730.21|4730.21|0
1649949430000|2022-04-14 15:17:10|4729.63|4729.63|4729.54|4729.54|4729.63|4729.63|4729.54|4729.54|0
1649949440000|2022-04-14 15:17:20|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.28|4729.28|0
1649949450000|2022-04-14 15:17:30|4729.63|4729.63|4729.63|4729.63|4729.8|4729.8|4729.63|4729.63|0
1649949460000|2022-04-14 15:17:40|4729.72|4729.72|4729.37|4729.37|4729.9|4729.9|4729.28|4729.28|0
1649949470000|2022-04-14 15:17:50|4729.28|4729.28|4728.84|4728.84|4729.28|4729.28|4728.84|4728.84|0
1649949480000|2022-04-14 15:18:00|4729.51|4729.51|4730.31|4730.31|4730.67|4730.67|4729.51|4729.51|0
1649949490000|2022-04-14 15:18:10|4730.46|4730.46|4730.46|4730.46|4730.46|4730.46|4730.46|4730.46|0
1649949500000|2022-04-14 15:18:20|4730.73|4730.73|4731.02|4731.02|4731.02|4731.02|4730.73|4730.73|0
1649949520000|2022-04-14 15:18:40|4731.37|4731.37|4731.2|4731.2|4731.37|4731.37|4731.2|4731.2|0
1649949530000|2022-04-14 15:18:50|4731.55|4731.55|4731.82|4731.82|4731.82|4731.82|4731.55|4731.55|0
1649949540000|2022-04-14 15:19:00|4731.73|4731.73|4731.37|4731.37|4731.73|4731.73|4731.37|4731.37|0
1649949550000|2022-04-14 15:19:10|4730.93|4730.93|4730.49|4730.49|4730.93|4730.93|4730.4|4730.4|0
1649949560000|2022-04-14 15:19:20|4730.67|4730.67|4730.76|4730.76|4730.76|4730.76|4730.67|4730.67|0
1649949570000|2022-04-14 15:19:30|4730.09|4730.09|4730.23|4730.23|4730.23|4730.23|4730.09|4730.09|0
1649949580000|2022-04-14 15:19:40|4729.56|4729.56|4729.21|4729.21|4729.56|4729.56|4729.21|4729.21|0
1649949590000|2022-04-14 15:19:50|4729.39|4729.39|4729.39|4729.39|4729.39|4729.39|4729.39|4729.39|0
1649949600000|2022-04-14 15:20:00|4730.06|4730.06|4730.15|4730.15|4730.15|4730.15|4730.06|4730.06|0
1649949620000|2022-04-14 15:20:20|4730.03|4730.03|4729.27|4729.27|4730.03|4730.03|4728.6|4728.6|0
1649949630000|2022-04-14 15:20:30|4729.36|4729.36|4729.27|4729.27|4729.36|4729.36|4729.27|4729.27|0
1649949640000|2022-04-14 15:20:40|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|0
1649949650000|2022-04-14 15:20:50|4729.53|4729.53|4729.53|4729.53|4729.53|4729.53|4729.53|4729.53|0
1649949660000|2022-04-14 15:21:00|4728.86|4728.86|4728.95|4728.95|4728.95|4728.95|4728.86|4728.86|0
1649949670000|2022-04-14 15:21:10|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|0
1649949680000|2022-04-14 15:21:20|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|0
1649949690000|2022-04-14 15:21:30|4729.13|4729.13|4728.11|4728.11|4729.13|4729.13|4728.11|4728.11|0
1649949700000|2022-04-14 15:21:40|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|0
1649949710000|2022-04-14 15:21:50|4728.08|4728.08|4728.43|4728.43|4728.43|4728.43|4728.08|4728.08|0
1649949720000|2022-04-14 15:22:00|4728.52|4728.52|4727.99|4727.99|4728.52|4728.52|4727.85|4727.85|0
1649949750000|2022-04-14 15:22:30|4728.44|4728.44|4727.77|4727.77|4728.61|4728.61|4727.77|4727.77|0
1649949760000|2022-04-14 15:22:40|4727.59|4727.59|4727.59|4727.59|4727.59|4727.59|4727.59|4727.59|0
1649949770000|2022-04-14 15:22:50|4727.68|4727.68|4728.26|4728.26|4728.35|4728.35|4727.5|4727.5|0
1649949780000|2022-04-14 15:23:00|4728.35|4728.35|4728.08|4728.08|4728.35|4728.35|4728.08|4728.08|0
1649949790000|2022-04-14 15:23:10|4728.23|4728.23|4728.41|4728.41|4728.41|4728.41|4728.23|4728.23|0
1649949800000|2022-04-14 15:23:20|4728.53|4728.53|4728.08|4728.08|4728.53|4728.53|4728.08|4728.08|0
1649949820000|2022-04-14 15:23:40|4728|4728|4728|4728|4728|4728|4728|4728|0
1649949830000|2022-04-14 15:23:50|4728.08|4728.08|4728.08|4728.08|4728.08|4728.08|4728.08|4728.08|0
1649949840000|2022-04-14 15:24:00|4727.41|4727.41|4727.41|4727.41|4727.41|4727.41|4727.41|4727.41|0
1649949870000|2022-04-14 15:24:30|4727.33|4727.33|4726.66|4726.66|4727.33|4727.33|4726.66|4726.66|0
1649949880000|2022-04-14 15:24:40|4727.19|4727.19|4727.19|4727.19|4727.19|4727.19|4727.19|4727.19|0
1649949890000|2022-04-14 15:24:50|4727.1|4727.1|4727.19|4727.19|4727.19|4727.19|4727.1|4727.1|0
1649949900000|2022-04-14 15:25:00|4727.36|4727.36|4727.97|4727.97|4728.15|4728.15|4726.63|4726.63|0
1649949910000|2022-04-14 15:25:10|4727.89|4727.89|4727.65|4727.65|4727.89|4727.89|4727.65|4727.65|0
1649949920000|2022-04-14 15:25:20|4727.75|4727.75|4727.09|4727.09|4727.75|4727.75|4727.09|4727.09|0
1649949930000|2022-04-14 15:25:30|4727.17|4727.17|4727.09|4727.09|4727.26|4727.26|4727.09|4727.09|0
1649949940000|2022-04-14 15:25:40|4726.91|4726.91|4726.89|4726.89|4727|4727|4726.82|4726.82|0
1649949960000|2022-04-14 15:26:00|4727.07|4727.07|4726.98|4726.98|4727.33|4727.33|4726.98|4726.98|0
1649949970000|2022-04-14 15:26:10|4726.31|4726.31|4726.31|4726.31|4726.31|4726.31|4726.31|4726.31|0
1649949980000|2022-04-14 15:26:20|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|0
1649949990000|2022-04-14 15:26:30|4725.84|4725.84|4725.17|4725.17|4725.84|4725.84|4725.17|4725.17|0
1649950000000|2022-04-14 15:26:40|4725.34|4725.34|4724.67|4724.67|4725.34|4725.34|4724.67|4724.67|0
1649950010000|2022-04-14 15:26:50|4724.85|4724.85|4725.52|4725.52|4725.52|4725.52|4724.85|4724.85|0
1649950020000|2022-04-14 15:27:00|4725.7|4725.7|4725.52|4725.52|4725.7|4725.7|4725.43|4725.43|0
1649950030000|2022-04-14 15:27:10|4725.7|4725.7|4725.25|4725.25|4725.7|4725.7|4724.99|4724.99|0
1649950040000|2022-04-14 15:27:20|4724.99|4724.99|4724.9|4724.9|4725.34|4725.34|4724.9|4724.9|0
1649950050000|2022-04-14 15:27:30|4725.57|4725.57|4725.57|4725.57|4725.57|4725.57|4725.57|4725.57|0
1649950060000|2022-04-14 15:27:40|4726.24|4726.24|4726.24|4726.24|4726.24|4726.24|4726.24|4726.24|0
1649950070000|2022-04-14 15:27:50|4726.5|4726.5|4726.2|4726.2|4726.59|4726.59|4726.2|4726.2|0
1649950080000|2022-04-14 15:28:00|4727.54|4727.54|4725.61|4725.61|4727.71|4727.71|4725.61|4725.61|0
1649950090000|2022-04-14 15:28:10|4725.85|4725.85|4725.85|4725.85|4725.85|4725.85|4725.85|4725.85|0
1649950100000|2022-04-14 15:28:20|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|0
1649950110000|2022-04-14 15:28:30|4725.76|4725.76|4725.76|4725.76|4725.76|4725.76|4725.76|4725.76|0
1649950120000|2022-04-14 15:28:40|4725.85|4725.85|4726.81|4726.81|4726.81|4726.81|4725.85|4725.85|0
1649950130000|2022-04-14 15:28:50|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|0
1649950140000|2022-04-14 15:29:00|4726.64|4726.64|4727.71|4727.71|4727.71|4727.71|4726.37|4726.37|0
1649950150000|2022-04-14 15:29:10|4727.98|4727.98|4727.22|4727.22|4727.98|4727.98|4727.22|4727.22|0
1649950160000|2022-04-14 15:29:20|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1649950170000|2022-04-14 15:29:30|4726.9|4726.9|4727.03|4727.03|4727.03|4727.03|4725.46|4725.46|0
1649950180000|2022-04-14 15:29:40|4727.12|4727.12|4727.79|4727.79|4727.79|4727.79|4726.01|4726.01|0
1649950190000|2022-04-14 15:29:50|4727.96|4727.96|4728.43|4728.43|4728.43|4728.43|4727.81|4727.81|0
1650352500000|2022-04-19 07:15:00|4749.59|4749.59|4749.53|4749.53|4749.86|4749.86|4749.36|4749.36|0
1650352510000|2022-04-19 07:15:10|4746.63|4746.63|4749.11|4749.11|4749.11|4749.11|4746.63|4746.63|0
1650352520000|2022-04-19 07:15:20|4748.58|4748.58|4747.69|4747.69|4749.03|4749.03|4747.69|4747.69|0
1650352530000|2022-04-19 07:15:30|4745.68|4745.68|4745.76|4745.76|4745.76|4745.76|4745.68|4745.68|0
1650352540000|2022-04-19 07:15:40|4746.06|4746.06|4745.89|4745.89|4746.55|4746.55|4745.89|4745.89|0
1650352550000|2022-04-19 07:15:50|4745.62|4745.62|4745.62|4745.62|4745.62|4745.62|4745.62|4745.62|0
1650352560000|2022-04-19 07:16:00|4743.61|4743.61|4742.45|4742.45|4743.79|4743.79|4742.45|4742.45|0
1650352570000|2022-04-19 07:16:10|4742.21|4742.21|4744.31|4744.31|4744.31|4744.31|4741.77|4741.77|0
1650352580000|2022-04-19 07:16:20|4745.37|4745.37|4744.49|4744.49|4745.37|4745.37|4744.49|4744.49|0
1650352590000|2022-04-19 07:16:30|4743.34|4743.34|4743.81|4743.81|4743.81|4743.81|4743.34|4743.34|0
1650352600000|2022-04-19 07:16:40|4743.51|4743.51|4743.51|4743.51|4743.51|4743.51|4743.51|4743.51|0
1650352610000|2022-04-19 07:16:50|4742.84|4742.84|4741.87|4741.87|4742.84|4742.84|4741.87|4741.87|0
1650352620000|2022-04-19 07:17:00|4741.37|4741.37|4742.9|4742.9|4742.9|4742.9|4739.69|4739.69|0
1650352630000|2022-04-19 07:17:10|4742.37|4742.37|4740.87|4740.87|4742.37|4742.37|4740.87|4740.87|0
1650352640000|2022-04-19 07:17:20|4741.4|4741.4|4741.75|4741.75|4741.75|4741.75|4741.4|4741.4|0
1650352650000|2022-04-19 07:17:30|4741.96|4741.96|4741.36|4741.36|4741.96|4741.96|4740.83|4740.83|0
1650352660000|2022-04-19 07:17:40|4741.71|4741.71|4740.78|4740.78|4741.71|4741.71|4740.78|4740.78|0
1650352670000|2022-04-19 07:17:50|4740.94|4740.94|4741.11|4741.11|4741.11|4741.11|4740.78|4740.78|0
1650352680000|2022-04-19 07:18:00|4740.84|4740.84|4738.57|4738.57|4740.84|4740.84|4738.57|4738.57|0
1650352690000|2022-04-19 07:18:10|4737.9|4737.9|4737.45|4737.45|4737.9|4737.9|4737.45|4737.45|0
1650352700000|2022-04-19 07:18:20|4738.12|4738.12|4738.12|4738.12|4738.12|4738.12|4738.12|4738.12|0
1650352710000|2022-04-19 07:18:30|4739|4739|4738.33|4738.33|4739|4739|4738.33|4738.33|0
1650352720000|2022-04-19 07:18:40|4737.66|4737.66|4737.66|4737.66|4737.66|4737.66|4737.66|4737.66|0
1650352730000|2022-04-19 07:18:50|4736.32|4736.32|4738.04|4738.04|4738.04|4738.04|4734.98|4734.98|0
1650352740000|2022-04-19 07:19:00|4737.37|4737.37|4735.37|4735.37|4738.35|4738.35|4735.37|4735.37|0
1650352750000|2022-04-19 07:19:10|4735.82|4735.82|4735.55|4735.55|4735.9|4735.9|4735.55|4735.55|0
1650352760000|2022-04-19 07:19:20|4735.2|4735.2|4735.55|4735.55|4735.55|4735.55|4735.2|4735.2|0
1650352770000|2022-04-19 07:19:30|4735.11|4735.11|4735.11|4735.11|4735.11|4735.11|4735.11|4735.11|0
1650352780000|2022-04-19 07:19:40|4735.78|4735.78|4735.42|4735.42|4735.78|4735.78|4735.42|4735.42|0
1650352790000|2022-04-19 07:19:50|4736.09|4736.09|4737.43|4737.43|4737.43|4737.43|4736.09|4736.09|0
1650352800000|2022-04-19 07:20:00|4738.14|4738.14|4737.47|4737.47|4738.14|4738.14|4737.47|4737.47|0
1650352810000|2022-04-19 07:20:10|4738.81|4738.81|4740.15|4740.15|4740.15|4740.15|4738.81|4738.81|0
1650352820000|2022-04-19 07:20:20|4740.77|4740.77|4740.77|4740.77|4740.77|4740.77|4740.77|4740.77|0
1650352830000|2022-04-19 07:20:30|4740.53|4740.53|4740.09|4740.09|4740.53|4740.53|4740.09|4740.09|0
1650352840000|2022-04-19 07:20:40|4741.43|4741.43|4742.49|4742.49|4742.49|4742.49|4741.43|4741.43|0
1650352850000|2022-04-19 07:20:50|4741.96|4741.96|4742.49|4742.49|4742.66|4742.66|4741.96|4741.96|0
1650352860000|2022-04-19 07:21:00|4743.37|4743.37|4743.92|4743.92|4744.01|4744.01|4743.37|4743.37|0
1650352870000|2022-04-19 07:21:10|4744.01|4744.01|4744.36|4744.36|4744.36|4744.36|4744.01|4744.01|0
1650352880000|2022-04-19 07:21:20|4744.2|4744.2|4743.47|4743.47|4744.2|4744.2|4743.47|4743.47|0
1650352900000|2022-04-19 07:21:40|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|0
1650352910000|2022-04-19 07:21:50|4746.82|4746.82|4747.53|4747.53|4747.53|4747.53|4746.38|4746.38|0
1650352920000|2022-04-19 07:22:00|4747.35|4747.35|4749.16|4749.16|4749.31|4749.31|4747.35|4747.35|0
1650352930000|2022-04-19 07:22:10|4749.34|4749.34|4748.26|4748.26|4749.34|4749.34|4748|4748|0
1650352940000|2022-04-19 07:22:20|4748.09|4748.09|4747.07|4747.07|4748.09|4748.09|4746.8|4746.8|0
1650352950000|2022-04-19 07:22:30|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|0
1650352980000|2022-04-19 07:23:00|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|0
1650352990000|2022-04-19 07:23:10|4746.77|4746.77|4746.53|4746.53|4746.77|4746.77|4746.53|4746.53|0
1650353000000|2022-04-19 07:23:20|4745.86|4745.86|4744.71|4744.71|4745.86|4745.86|4744|4744|0
1650353010000|2022-04-19 07:23:30|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|0
1650353020000|2022-04-19 07:23:40|4744.8|4744.8|4744.53|4744.53|4744.8|4744.8|4744.53|4744.53|0
1650353030000|2022-04-19 07:23:50|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|0
1650353040000|2022-04-19 07:24:00|4741.85|4741.85|4742.21|4742.21|4742.21|4742.21|4739.53|4739.53|0
1650353050000|2022-04-19 07:24:10|4741.85|4741.85|4741.24|4741.24|4741.85|4741.85|4741.24|4741.24|0
1650353060000|2022-04-19 07:24:20|4739.9|4739.9|4740.07|4740.07|4740.07|4740.07|4739.9|4739.9|0
1650353070000|2022-04-19 07:24:30|4740.16|4740.16|4740.43|4740.43|4740.43|4740.43|4740.16|4740.16|0
1650353100000|2022-04-19 07:25:00|4741.84|4741.84|4740.6|4740.6|4741.84|4741.84|4740.51|4740.51|0
1650353110000|2022-04-19 07:25:10|4740.96|4740.96|4741.08|4741.08|4741.08|4741.08|4740.6|4740.6|0
1650353120000|2022-04-19 07:25:20|4741.43|4741.43|4741.43|4741.43|4741.43|4741.43|4741.34|4741.34|0
1650353130000|2022-04-19 07:25:30|4742.1|4742.1|4742.98|4742.98|4743.28|4743.28|4741.92|4741.92|0
1650353140000|2022-04-19 07:25:40|4742.8|4742.8|4743.91|4743.91|4744.61|4744.61|4742.65|4742.65|0
1650353150000|2022-04-19 07:25:50|4745.25|4745.25|4744.83|4744.83|4745.33|4745.33|4744.83|4744.83|0
1650353160000|2022-04-19 07:26:00|4744.74|4744.74|4746.51|4746.51|4746.51|4746.51|4744.74|4744.74|0
1650353170000|2022-04-19 07:26:10|4747.04|4747.04|4748.07|4748.07|4748.07|4748.07|4746.9|4746.9|0
1650353180000|2022-04-19 07:26:20|4748.16|4748.16|4746.71|4746.71|4748.16|4748.16|4746.63|4746.63|0
1650353190000|2022-04-19 07:26:30|4747.07|4747.07|4745.29|4745.29|4747.24|4747.24|4745.29|4745.29|0
1650353200000|2022-04-19 07:26:40|4744.05|4744.05|4745.8|4745.8|4746.15|4746.15|4743.87|4743.87|0
1650353210000|2022-04-19 07:26:50|4745.69|4745.69|4745.16|4745.16|4745.69|4745.69|4745.16|4745.16|0
1650353220000|2022-04-19 07:27:00|4745.37|4745.37|4745.9|4745.9|4746.34|4746.34|4745.37|4745.37|0
1650353230000|2022-04-19 07:27:10|4746.25|4746.25|4746.17|4746.17|4746.25|4746.25|4746.17|4746.17|0
1650353250000|2022-04-19 07:27:30|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|0
1650353260000|2022-04-19 07:27:40|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|0
1650353270000|2022-04-19 07:27:50|4744.19|4744.19|4744.54|4744.54|4744.89|4744.89|4744.19|4744.19|0
1650353280000|2022-04-19 07:28:00|4744.36|4744.36|4744.19|4744.19|4744.36|4744.36|4744.1|4744.1|0
1650353290000|2022-04-19 07:28:10|4744.01|4744.01|4744.45|4744.45|4744.45|4744.45|4744.01|4744.01|0
1650353300000|2022-04-19 07:28:20|4744.63|4744.63|4744.63|4744.63|4744.63|4744.63|4744.63|4744.63|0
1650353310000|2022-04-19 07:28:30|4744.72|4744.72|4743.6|4743.6|4744.72|4744.72|4743.6|4743.6|0
1650353320000|2022-04-19 07:28:40|4743.33|4743.33|4740.83|4740.83|4743.51|4743.51|4740.83|4740.83|0
1650353330000|2022-04-19 07:28:50|4741.5|4741.5|4741.5|4741.5|4742.03|4742.03|4741.5|4741.5|0
1650353340000|2022-04-19 07:29:00|4740.83|4740.83|4741.01|4741.01|4741.01|4741.01|4740.83|4740.83|0
1650353350000|2022-04-19 07:29:10|4740.83|4740.83|4741.82|4741.82|4741.82|4741.82|4740.48|4740.48|0
1650353360000|2022-04-19 07:29:20|4742.49|4742.49|4742.13|4742.13|4742.49|4742.49|4742.13|4742.13|0
1650353370000|2022-04-19 07:29:30|4742.73|4742.73|4743.52|4743.52|4743.52|4743.52|4742.73|4742.73|0
1650353380000|2022-04-19 07:29:40|4744.05|4744.05|4744.14|4744.14|4744.14|4744.14|4744.05|4744.05|0
1650353390000|2022-04-19 07:29:50|4743.47|4743.47|4744.9|4744.9|4744.9|4744.9|4743.47|4743.47|0
1650353400000|2022-04-19 07:30:00|4745.08|4745.08|4744.64|4744.64|4745.08|4745.08|4744.64|4744.64|0
1650353420000|2022-04-19 07:30:20|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|0
1650353430000|2022-04-19 07:30:30|4742.54|4742.54|4743.48|4743.48|4743.48|4743.48|4742.54|4742.54|0
1650353440000|2022-04-19 07:30:40|4743.56|4743.56|4744.9|4744.9|4744.9|4744.9|4743.56|4743.56|0
1650353450000|2022-04-19 07:30:50|4746.24|4746.24|4745.36|4745.36|4746.24|4746.24|4745.36|4745.36|0
1650353460000|2022-04-19 07:31:00|4745.71|4745.71|4746.07|4746.07|4746.07|4746.07|4745.71|4745.71|0
1650353470000|2022-04-19 07:31:10|4745.71|4745.71|4746.86|4746.86|4747.74|4747.74|4745.71|4745.71|0
1650353480000|2022-04-19 07:31:20|4747.13|4747.13|4748.42|4748.42|4748.72|4748.72|4747.13|4747.13|0
1650353490000|2022-04-19 07:31:30|4748.59|4748.59|4748.48|4748.48|4748.59|4748.59|4748.15|4748.15|0
1650353500000|2022-04-19 07:31:40|4747.78|4747.78|4747.78|4747.78|4747.78|4747.78|4747.78|4747.78|0
1650353510000|2022-04-19 07:31:50|4748.13|4748.13|4747.51|4747.51|4748.13|4748.13|4747.51|4747.51|0
1650353520000|2022-04-19 07:32:00|4747.86|4747.86|4747.7|4747.7|4747.86|4747.86|4747.7|4747.7|0
1650353530000|2022-04-19 07:32:10|4747.79|4747.79|4747.7|4747.7|4747.79|4747.79|4747.35|4747.35|0
1650353540000|2022-04-19 07:32:20|4747.03|4747.03|4745.78|4745.78|4747.03|4747.03|4745.69|4745.69|0
1650353550000|2022-04-19 07:32:30|4745.99|4745.99|4747.44|4747.44|4747.44|4747.44|4745.43|4745.43|0
1650353560000|2022-04-19 07:32:40|4747.33|4747.33|4745.88|4745.88|4747.33|4747.33|4745.88|4745.88|0
1650353570000|2022-04-19 07:32:50|4746.23|4746.23|4745.52|4745.52|4746.23|4746.23|4745.52|4745.52|0
1650353580000|2022-04-19 07:33:00|4745.44|4745.44|4745.6|4745.6|4745.6|4745.6|4745.44|4745.44|0
1650353590000|2022-04-19 07:33:10|4745.75|4745.75|4746.45|4746.45|4746.45|4746.45|4745.75|4745.75|0
1650353600000|2022-04-19 07:33:20|4746.01|4746.01|4745.75|4745.75|4746.01|4746.01|4745.75|4745.75|0
1650353610000|2022-04-19 07:33:30|4745.92|4745.92|4746.22|4746.22|4746.22|4746.22|4745.92|4745.92|0
1650353620000|2022-04-19 07:33:40|4744.88|4744.88|4744.21|4744.21|4745.55|4745.55|4744.21|4744.21|0
1650353630000|2022-04-19 07:33:50|4744.3|4744.3|4744.76|4744.76|4744.76|4744.76|4743.42|4743.42|0
1650353640000|2022-04-19 07:34:00|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|0
1650353650000|2022-04-19 07:34:10|4743.96|4743.96|4744.42|4744.42|4744.42|4744.42|4743.96|4743.96|0
1650353660000|2022-04-19 07:34:20|4744.95|4744.95|4744.77|4744.77|4744.95|4744.95|4744.77|4744.77|0
1650353670000|2022-04-19 07:34:30|4744.95|4744.95|4744.53|4744.53|4745.2|4745.2|4743.86|4743.86|0
1650353680000|2022-04-19 07:34:40|4744.26|4744.26|4745.02|4745.02|4745.02|4745.02|4744.18|4744.18|0
1650353690000|2022-04-19 07:34:50|4744.35|4744.35|4744.35|4744.35|4744.35|4744.35|4744.35|4744.35|0
1650353700000|2022-04-19 07:35:00|4745.02|4745.02|4744.85|4744.85|4745.02|4745.02|4744.85|4744.85|0
1650353730000|2022-04-19 07:35:30|4745.02|4745.02|4744.35|4744.35|4745.02|4745.02|4744.35|4744.35|0
1650353740000|2022-04-19 07:35:40|4744.09|4744.09|4744.09|4744.09|4744.09|4744.09|4744.09|4744.09|0
1650353750000|2022-04-19 07:35:50|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|0
1650353760000|2022-04-19 07:36:00|4744.85|4744.85|4744.22|4744.22|4745.63|4745.63|4743.81|4743.81|0
1650353770000|2022-04-19 07:36:10|4743.95|4743.95|4745.66|4745.66|4745.66|4745.66|4742.98|4742.98|0
1650353780000|2022-04-19 07:36:20|4746.33|4746.33|4746.72|4746.72|4747.35|4747.35|4746.33|4746.33|0
1650353810000|2022-04-19 07:36:50|4748.04|4748.04|4748.13|4748.13|4748.13|4748.13|4748.04|4748.04|0
1650353820000|2022-04-19 07:37:00|4748.31|4748.31|4748.31|4748.31|4748.31|4748.31|4748.31|4748.31|0
1650353830000|2022-04-19 07:37:10|4747.95|4747.95|4747.95|4747.95|4747.95|4747.95|4747.95|4747.95|0
1650353840000|2022-04-19 07:37:20|4748.62|4748.62|4745.27|4745.27|4748.62|4748.62|4745.27|4745.27|0
1650353860000|2022-04-19 07:37:40|4744.74|4744.74|4744.3|4744.3|4744.74|4744.74|4744.3|4744.3|0
1650353870000|2022-04-19 07:37:50|4744.57|4744.57|4744.74|4744.74|4744.74|4744.74|4744.57|4744.57|0
1650353900000|2022-04-19 07:38:20|4743.86|4743.86|4742.79|4742.79|4744.13|4744.13|4742.79|4742.79|0
1650353910000|2022-04-19 07:38:30|4743.46|4743.46|4745.55|4745.55|4745.91|4745.91|4743.46|4743.46|0
1650353920000|2022-04-19 07:38:40|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|0
1650353930000|2022-04-19 07:38:50|4746.4|4746.4|4746.86|4746.86|4746.86|4746.86|4746.4|4746.4|0
1650353940000|2022-04-19 07:39:00|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|0
1650353970000|2022-04-19 07:39:30|4747.66|4747.66|4747.66|4747.66|4747.66|4747.66|4747.66|4747.66|0
1650353980000|2022-04-19 07:39:40|4746.99|4746.99|4747.66|4747.66|4747.66|4747.66|4746.99|4746.99|0
1650353990000|2022-04-19 07:39:50|4748.33|4748.33|4749.39|4749.39|4749.39|4749.39|4748.33|4748.33|0
1650354000000|2022-04-19 07:40:00|4748.68|4748.68|4748.06|4748.06|4748.68|4748.68|4748.06|4748.06|0
1650354010000|2022-04-19 07:40:10|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|4746.72|4746.72|0
1650354030000|2022-04-19 07:40:30|4747.57|4747.57|4747.39|4747.39|4747.57|4747.57|4747.39|4747.39|0
1650354040000|2022-04-19 07:40:40|4748.06|4748.06|4747.39|4747.39|4748.06|4748.06|4747.39|4747.39|0
1650354060000|2022-04-19 07:41:00|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|0
1650354070000|2022-04-19 07:41:10|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|0
1650354090000|2022-04-19 07:41:30|4748.33|4748.33|4747.66|4747.66|4748.33|4748.33|4746.99|4746.99|0
1650354100000|2022-04-19 07:41:40|4747.74|4747.74|4747.07|4747.07|4747.74|4747.74|4747.07|4747.07|0
1650354110000|2022-04-19 07:41:50|4746.4|4746.4|4744.36|4744.36|4746.4|4746.4|4744.36|4744.36|0
1650354120000|2022-04-19 07:42:00|4745.03|4745.03|4746.37|4746.37|4746.37|4746.37|4745.03|4745.03|0
1650354130000|2022-04-19 07:42:10|4744.36|4744.36|4744.33|4744.33|4745.03|4745.03|4744.33|4744.33|0
1650354160000|2022-04-19 07:42:40|4743.44|4743.44|4743.27|4743.27|4743.44|4743.44|4743.27|4743.27|0
1650354170000|2022-04-19 07:42:50|4742.6|4742.6|4742.6|4742.6|4742.6|4742.6|4742.6|4742.6|0
1650354180000|2022-04-19 07:43:00|4743.13|4743.13|4743.48|4743.48|4743.48|4743.48|4743.13|4743.13|0
1650354190000|2022-04-19 07:43:10|4742.81|4742.81|4742.4|4742.4|4742.81|4742.81|4742.23|4742.23|0
1650354200000|2022-04-19 07:43:20|4742.19|4742.19|4742.28|4742.28|4742.55|4742.55|4742.19|4742.19|0
1650354210000|2022-04-19 07:43:30|4743.62|4743.62|4741.79|4741.79|4743.62|4743.62|4740.27|4740.27|0
1650354220000|2022-04-19 07:43:40|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|0
1650354260000|2022-04-19 07:44:20|4743.46|4743.46|4744.2|4744.2|4744.87|4744.87|4743.46|4743.46|0
1650354270000|2022-04-19 07:44:30|4742.86|4742.86|4743.53|4743.53|4743.53|4743.53|4742.86|4742.86|0
1650354280000|2022-04-19 07:44:40|4743.26|4743.26|4742.66|4742.66|4743.26|4743.26|4742.66|4742.66|0
1650354290000|2022-04-19 07:44:50|4742.92|4742.92|4743.45|4743.45|4743.54|4743.54|4742.92|4742.92|0
1650354300000|2022-04-19 07:45:00|4742.78|4742.78|4742.29|4742.29|4742.78|4742.78|4741.27|4741.27|0
1650354310000|2022-04-19 07:45:10|4742.45|4742.45|4742.29|4742.29|4742.45|4742.45|4742.29|4742.29|0
1650354320000|2022-04-19 07:45:20|4741.62|4741.62|4741.62|4741.62|4741.62|4741.62|4741.62|4741.62|0
1650354330000|2022-04-19 07:45:30|4741.78|4741.78|4742.58|4742.58|4742.58|4742.58|4741.78|4741.78|0
1650354340000|2022-04-19 07:45:40|4742.91|4742.91|4742.58|4742.58|4742.91|4742.91|4742.58|4742.58|0
1650354350000|2022-04-19 07:45:50|4740.57|4740.57|4739.23|4739.23|4741.86|4741.86|4738.56|4738.56|0
1650354360000|2022-04-19 07:46:00|4738.56|4738.56|4739.72|4739.72|4739.72|4739.72|4738.56|4738.56|0
1650354370000|2022-04-19 07:46:10|4739.96|4739.96|4738.85|4738.85|4740.41|4740.41|4738.31|4738.31|0
1650354380000|2022-04-19 07:46:20|4738.18|4738.18|4736.84|4736.84|4738.18|4738.18|4736.84|4736.84|0
1650354390000|2022-04-19 07:46:30|4737.51|4737.51|4738.22|4738.22|4738.66|4738.66|4737.51|4737.51|0
1650354410000|2022-04-19 07:46:50|4739.01|4739.01|4740.29|4740.29|4742.42|4742.42|4739.01|4739.01|0
1650354420000|2022-04-19 07:47:00|4740.37|4740.37|4742.55|4742.55|4742.55|4742.55|4740.37|4740.37|0
1650354430000|2022-04-19 07:47:10|4742.81|4742.81|4742.55|4742.55|4742.99|4742.99|4742.55|4742.55|0
1650354440000|2022-04-19 07:47:20|4741.88|4741.88|4740.45|4740.45|4741.88|4741.88|4740.45|4740.45|0
1650354450000|2022-04-19 07:47:30|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|0
1650354460000|2022-04-19 07:47:40|4741.07|4741.07|4741.74|4741.74|4741.74|4741.74|4741.07|4741.07|0
1650354470000|2022-04-19 07:47:50|4742.09|4742.09|4742.96|4742.96|4742.96|4742.96|4741.79|4741.79|0
1650354480000|2022-04-19 07:48:00|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|0
1650354490000|2022-04-19 07:48:10|4743.39|4743.39|4743.25|4743.25|4743.51|4743.51|4743.16|4743.16|0
1650354500000|2022-04-19 07:48:20|4743.41|4743.41|4744.71|4744.71|4744.87|4744.87|4743.41|4743.41|0
1650354510000|2022-04-19 07:48:30|4743.92|4743.92|4747.62|4747.62|4747.62|4747.62|4743.92|4743.92|0
1650354520000|2022-04-19 07:48:40|4747.79|4747.79|4747.79|4747.79|4747.79|4747.79|4747.79|4747.79|0
1650354530000|2022-04-19 07:48:50|4747.97|4747.97|4748.24|4748.24|4748.24|4748.24|4747.97|4747.97|0
1650354540000|2022-04-19 07:49:00|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|0
1650354550000|2022-04-19 07:49:10|4748|4748|4749.62|4749.62|4749.62|4749.62|4748|4748|0
1650354560000|2022-04-19 07:49:20|4750.06|4750.06|4750.15|4750.15|4750.77|4750.77|4749.8|4749.8|0
1650354570000|2022-04-19 07:49:30|4750.06|4750.06|4751.31|4751.31|4751.4|4751.4|4750.06|4750.06|0
1650354580000|2022-04-19 07:49:40|4751.93|4751.93|4752.2|4752.2|4752.2|4752.2|4751.93|4751.93|0
1650354590000|2022-04-19 07:49:50|4751.93|4751.93|4751.67|4751.67|4751.93|4751.93|4751.67|4751.67|0
1650354600000|2022-04-19 07:50:00|4752.02|4752.02|4750.27|4750.27|4752.14|4752.14|4750.27|4750.27|0
1650354610000|2022-04-19 07:50:10|4750.94|4750.94|4751.38|4751.38|4751.38|4751.38|4750.94|4750.94|0
1650354620000|2022-04-19 07:50:20|4751.03|4751.03|4751.29|4751.29|4751.29|4751.29|4751.03|4751.03|0
1650354630000|2022-04-19 07:50:30|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|0
1650354650000|2022-04-19 07:50:50|4750.04|4750.04|4750.71|4750.71|4750.71|4750.71|4750.04|4750.04|0
1650354660000|2022-04-19 07:51:00|4751.04|4751.04|4751.3|4751.3|4751.48|4751.48|4751.04|4751.04|0
1650354670000|2022-04-19 07:51:10|4751.14|4751.14|4751.14|4751.14|4751.14|4751.14|4751.14|4751.14|0
1650354690000|2022-04-19 07:51:30|4750.79|4750.79|4750.08|4750.08|4750.79|4750.79|4749.82|4749.82|0
1650354700000|2022-04-19 07:51:40|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|0
1650354720000|2022-04-19 07:52:00|4749.23|4749.23|4749.74|4749.74|4749.9|4749.9|4749.23|4749.23|0
1650354730000|2022-04-19 07:52:10|4750.45|4750.45|4750.53|4750.53|4750.53|4750.53|4750.36|4750.36|0
1650354740000|2022-04-19 07:52:20|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|0
1650354760000|2022-04-19 07:52:40|4750.94|4750.94|4751.61|4751.61|4751.61|4751.61|4750.94|4750.94|0
1650354770000|2022-04-19 07:52:50|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|0
1650354790000|2022-04-19 07:53:10|4750.85|4750.85|4751.7|4751.7|4751.7|4751.7|4750.85|4750.85|0
1650354800000|2022-04-19 07:53:20|4752.37|4752.37|4752.1|4752.1|4752.37|4752.37|4752.1|4752.1|0
1650354810000|2022-04-19 07:53:30|4751.75|4751.75|4752.19|4752.19|4752.19|4752.19|4751.75|4751.75|0
1650354820000|2022-04-19 07:53:40|4752.28|4752.28|4752.81|4752.81|4752.81|4752.81|4752.28|4752.28|0
1650354830000|2022-04-19 07:53:50|4752.98|4752.98|4752.98|4752.98|4752.98|4752.98|4752.98|4752.98|0
1650354840000|2022-04-19 07:54:00|4752.72|4752.72|4752.19|4752.19|4752.72|4752.72|4752.19|4752.19|0
1650354850000|2022-04-19 07:54:10|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|0
1650354860000|2022-04-19 07:54:20|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|0
1650354870000|2022-04-19 07:54:30|4752.37|4752.37|4753.25|4753.25|4753.25|4753.25|4752.37|4752.37|0
1650354890000|2022-04-19 07:54:50|4752.54|4752.54|4750.53|4750.53|4752.54|4752.54|4750.53|4750.53|0
1650354900000|2022-04-19 07:55:00|4751.15|4751.15|4751.86|4751.86|4751.95|4751.95|4751.15|4751.15|0
1650354910000|2022-04-19 07:55:10|4751.77|4751.77|4752|4752|4752.62|4752.62|4751.68|4751.68|0
1650354920000|2022-04-19 07:55:20|4751.73|4751.73|4751.73|4751.73|4751.73|4751.73|4751.73|4751.73|0
1650354930000|2022-04-19 07:55:30|4752.35|4752.35|4752.35|4752.35|4752.35|4752.35|4752.35|4752.35|0
1650354940000|2022-04-19 07:55:40|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|0
1650354950000|2022-04-19 07:55:50|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|0
1650354960000|2022-04-19 07:56:00|4751.61|4751.61|4750.14|4750.14|4751.61|4751.61|4750.14|4750.14|0
1650354970000|2022-04-19 07:56:10|4750.23|4750.23|4749.9|4749.9|4750.23|4750.23|4749.9|4749.9|0
1650354980000|2022-04-19 07:56:20|4749.99|4749.99|4749.99|4749.99|4749.99|4749.99|4749.99|4749.99|0
1650354990000|2022-04-19 07:56:30|4750.66|4750.66|4746.51|4746.51|4750.66|4750.66|4746.51|4746.51|0
1650355000000|2022-04-19 07:56:40|4747.22|4747.22|4746.97|4746.97|4747.22|4747.22|4746.97|4746.97|0
1650355010000|2022-04-19 07:56:50|4747.67|4747.67|4747.97|4747.97|4747.97|4747.97|4747.67|4747.67|0
1650355020000|2022-04-19 07:57:00|4747.71|4747.71|4747.89|4747.89|4747.97|4747.97|4747.71|4747.71|0
1650355030000|2022-04-19 07:57:10|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|0
1650355040000|2022-04-19 07:57:20|4747.9|4747.9|4747.9|4747.9|4747.9|4747.9|4747.9|4747.9|0
1650355050000|2022-04-19 07:57:30|4747.64|4747.64|4747.64|4747.64|4747.64|4747.64|4747.64|4747.64|0
1650355060000|2022-04-19 07:57:40|4748.35|4748.35|4750.23|4750.23|4750.23|4750.23|4747.55|4747.55|0
1650355070000|2022-04-19 07:57:50|4750.67|4750.67|4750.67|4750.67|4750.67|4750.67|4750.67|4750.67|0
1650355080000|2022-04-19 07:58:00|4749.33|4749.33|4750.09|4750.09|4750.09|4750.09|4749.33|4749.33|0
1650355090000|2022-04-19 07:58:10|4751.43|4751.43|4751.43|4751.43|4751.43|4751.43|4751.34|4751.34|0
1650355110000|2022-04-19 07:58:30|4752.58|4752.58|4750.13|4750.13|4752.58|4752.58|4749.86|4749.86|0
1650355120000|2022-04-19 07:58:40|4750.8|4750.8|4751.4|4751.4|4751.4|4751.4|4750.8|4750.8|0
1650355130000|2022-04-19 07:58:50|4751.14|4751.14|4750.1|4750.1|4751.14|4751.14|4749.13|4749.13|0
1650355140000|2022-04-19 07:59:00|4749.92|4749.92|4750.1|4750.1|4750.28|4750.28|4749.92|4749.92|0
1650355150000|2022-04-19 07:59:10|4749.43|4749.43|4748.82|4748.82|4749.43|4749.43|4748.82|4748.82|0
1650355170000|2022-04-19 07:59:30|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|0
1650355190000|2022-04-19 07:59:50|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|0
1650355200000|2022-04-19 08:00:00|4747.32|4747.32|4746.07|4746.07|4747.99|4747.99|4745.98|4745.98|0
1650355220000|2022-04-19 08:00:20|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|0
1650355230000|2022-04-19 08:00:30|4745.81|4745.81|4744.28|4744.28|4746.41|4746.41|4744.28|4744.28|0
1650355240000|2022-04-19 08:00:40|4743.93|4743.93|4744.95|4744.95|4746.29|4746.29|4743.93|4743.93|0
1650355250000|2022-04-19 08:00:50|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|0
1650355260000|2022-04-19 08:01:00|4745.05|4745.05|4745.05|4745.05|4745.05|4745.05|4745.05|4745.05|0
1650355280000|2022-04-19 08:01:20|4747.06|4747.06|4747.73|4747.73|4747.73|4747.73|4747.06|4747.06|0
1650355290000|2022-04-19 08:01:30|4747.42|4747.42|4747.42|4747.42|4747.51|4747.51|4747.42|4747.42|0
1650355300000|2022-04-19 08:01:40|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|0
1650355310000|2022-04-19 08:01:50|4748|4748|4748|4748|4748|4748|4748|4748|0
1650355320000|2022-04-19 08:02:00|4748.67|4748.67|4748|4748|4748.67|4748.67|4748|4748|0
1650355340000|2022-04-19 08:02:20|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|0
1650355350000|2022-04-19 08:02:30|4748.96|4748.96|4748.96|4748.96|4749.29|4749.29|4748.96|4748.96|0
1650355360000|2022-04-19 08:02:40|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|0
1650355370000|2022-04-19 08:02:50|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|0
1650355380000|2022-04-19 08:03:00|4748.96|4748.96|4748.34|4748.34|4748.96|4748.96|4748.34|4748.34|0
1650355390000|2022-04-19 08:03:10|4747.67|4747.67|4747.35|4747.35|4747.67|4747.67|4747|4747|0
1650355400000|2022-04-19 08:03:20|4746.93|4746.93|4746.93|4746.93|4746.93|4746.93|4746.93|4746.93|0
1650355410000|2022-04-19 08:03:30|4746.6|4746.6|4747.27|4747.27|4747.27|4747.27|4746.6|4746.6|0
1650355420000|2022-04-19 08:03:40|4747.18|4747.18|4742.84|4742.84|4747.18|4747.18|4742.84|4742.84|0
1650355430000|2022-04-19 08:03:50|4742.75|4742.75|4742.75|4742.75|4742.75|4742.75|4742.75|4742.75|0
1650355440000|2022-04-19 08:04:00|4742.91|4742.91|4743.05|4743.05|4743.58|4743.58|4742.91|4742.91|0
1650355450000|2022-04-19 08:04:10|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|0
1650355460000|2022-04-19 08:04:20|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|0
1650355470000|2022-04-19 08:04:30|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|0
1650355480000|2022-04-19 08:04:40|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|0
1650355500000|2022-04-19 08:05:00|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|0
1650355510000|2022-04-19 08:05:10|4743.9|4743.9|4743.9|4743.9|4743.9|4743.9|4743.9|4743.9|0
1650355520000|2022-04-19 08:05:20|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1650355530000|2022-04-19 08:05:30|4743.11|4743.11|4742.89|4742.89|4743.11|4743.11|4742.89|4742.89|0
1650355540000|2022-04-19 08:05:40|4743.56|4743.56|4743.3|4743.3|4743.56|4743.56|4742.95|4742.95|0
1650355550000|2022-04-19 08:05:50|4742.63|4742.63|4742.45|4742.45|4742.63|4742.63|4742.45|4742.45|0
1650355570000|2022-04-19 08:06:10|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|0
1650355580000|2022-04-19 08:06:20|4744.43|4744.43|4744.43|4744.43|4744.43|4744.43|4744.43|4744.43|0
1650355600000|2022-04-19 08:06:40|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|0
1650355620000|2022-04-19 08:07:00|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|0
1650355630000|2022-04-19 08:07:10|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|0
1650355640000|2022-04-19 08:07:20|4743.78|4743.78|4743.45|4743.45|4743.78|4743.78|4743.45|4743.45|0
1650355650000|2022-04-19 08:07:30|4743.62|4743.62|4743.19|4743.19|4743.62|4743.62|4743.19|4743.19|0
1650355660000|2022-04-19 08:07:40|4743.28|4743.28|4741.08|4741.08|4743.28|4743.28|4741.08|4741.08|0
1650355670000|2022-04-19 08:07:50|4741.44|4741.44|4742.06|4742.06|4742.06|4742.06|4741.44|4741.44|0
1650355690000|2022-04-19 08:08:10|4741.7|4741.7|4741.97|4741.97|4741.97|4741.97|4741.61|4741.61|0
1650355700000|2022-04-19 08:08:20|4741.88|4741.88|4741.61|4741.61|4741.88|4741.88|4741.61|4741.61|0
1650355720000|2022-04-19 08:08:40|4741.53|4741.53|4739.82|4739.82|4741.53|4741.53|4739.64|4739.64|0
1650355730000|2022-04-19 08:08:50|4739.93|4739.93|4739.93|4739.93|4739.93|4739.93|4739.93|4739.93|0
1650355740000|2022-04-19 08:09:00|4740.54|4740.54|4740.54|4740.54|4740.54|4740.54|4740.54|4740.54|0
1650355750000|2022-04-19 08:09:10|4740.37|4740.37|4740.53|4740.53|4740.53|4740.53|4740.37|4740.37|0
1650355760000|2022-04-19 08:09:20|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|0
1650355770000|2022-04-19 08:09:30|4740.53|4740.53|4740.71|4740.71|4740.97|4740.97|4740.53|4740.53|0
1650355780000|2022-04-19 08:09:40|4741.44|4741.44|4741.3|4741.3|4741.44|4741.44|4741.3|4741.3|0
1650355790000|2022-04-19 08:09:50|4740.86|4740.86|4743.17|4743.17|4743.17|4743.17|4740.86|4740.86|0
1650355800000|2022-04-19 08:10:00|4743.08|4743.08|4743.48|4743.48|4743.75|4743.75|4743.08|4743.08|0
1650355820000|2022-04-19 08:10:20|4742.81|4742.81|4742.14|4742.14|4742.81|4742.81|4742.14|4742.14|0
1650355830000|2022-04-19 08:10:30|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|0
1650355850000|2022-04-19 08:10:50|4740.45|4740.45|4740.8|4740.8|4740.8|4740.8|4740.45|4740.45|0
1650355870000|2022-04-19 08:11:10|4740.27|4740.27|4740.27|4740.27|4740.27|4740.27|4740.27|4740.27|0
1650355880000|2022-04-19 08:11:20|4740.89|4740.89|4740.98|4740.98|4740.98|4740.98|4740.8|4740.8|0
1650355890000|2022-04-19 08:11:30|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|0
1650355900000|2022-04-19 08:11:40|4740.45|4740.45|4740.1|4740.1|4740.45|4740.45|4740.1|4740.1|0
1650355920000|2022-04-19 08:12:00|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|0
1650355930000|2022-04-19 08:12:10|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|0
1650355940000|2022-04-19 08:12:20|4741.35|4741.35|4741.35|4741.35|4741.35|4741.35|4741.35|4741.35|0
1650355950000|2022-04-19 08:12:30|4742.02|4742.02|4741.83|4741.83|4742.18|4742.18|4741.83|4741.83|0
1650355960000|2022-04-19 08:12:40|4743.17|4743.17|4743.67|4743.67|4743.84|4743.84|4743.17|4743.17|0
1650355980000|2022-04-19 08:13:00|4744.03|4744.03|4744.03|4744.03|4744.03|4744.03|4744.03|4744.03|0
1650355990000|2022-04-19 08:13:10|4743.55|4743.55|4743.44|4743.44|4743.55|4743.55|4743.44|4743.44|0
1650356000000|2022-04-19 08:13:20|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|0
1650356010000|2022-04-19 08:13:30|4742.59|4742.59|4743.37|4743.37|4743.37|4743.37|4742.59|4742.59|0
1650356020000|2022-04-19 08:13:40|4744.08|4744.08|4744.43|4744.43|4744.43|4744.43|4744.08|4744.08|0
1650356040000|2022-04-19 08:14:00|4744.7|4744.7|4744.53|4744.53|4744.7|4744.7|4744.53|4744.53|0
1650356070000|2022-04-19 08:14:30|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|0
1650356080000|2022-04-19 08:14:40|4744.56|4744.56|4744.56|4744.56|4744.56|4744.56|4744.56|4744.56|0
1650356090000|2022-04-19 08:14:50|4744.83|4744.83|4746.66|4746.66|4746.66|4746.66|4744.65|4744.65|0
1650356130000|2022-04-19 08:15:30|4746.9|4746.9|4748.13|4748.13|4748.13|4748.13|4746.9|4746.9|0
1650356140000|2022-04-19 08:15:40|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|0
1650356150000|2022-04-19 08:15:50|4747.58|4747.58|4747.4|4747.4|4747.58|4747.58|4747.4|4747.4|0
1650356160000|2022-04-19 08:16:00|4747.49|4747.49|4747.49|4747.49|4747.49|4747.49|4747.49|4747.49|0
1650356170000|2022-04-19 08:16:10|4747.58|4747.58|4748.25|4748.25|4748.25|4748.25|4747.58|4747.58|0
1650356180000|2022-04-19 08:16:20|4748.92|4748.92|4751.04|4751.04|4751.04|4751.04|4748.92|4748.92|0
1650356190000|2022-04-19 08:16:30|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|0
1650356200000|2022-04-19 08:16:40|4750.54|4750.54|4751.88|4751.88|4751.88|4751.88|4750.54|4750.54|0
1650356210000|2022-04-19 08:16:50|4752.55|4752.55|4752.55|4752.55|4752.55|4752.55|4752.55|4752.55|0
1650356230000|2022-04-19 08:17:10|4752.99|4752.99|4751.71|4751.71|4752.99|4752.99|4751.71|4751.71|0
1650356240000|2022-04-19 08:17:20|4750.37|4750.37|4749.7|4749.7|4750.37|4750.37|4749.7|4749.7|0
1650356250000|2022-04-19 08:17:30|4750.31|4750.31|4750.02|4750.02|4750.31|4750.31|4750.02|4750.02|0
1650356260000|2022-04-19 08:17:40|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|0
1650356280000|2022-04-19 08:18:00|4749.49|4749.49|4749.4|4749.4|4749.49|4749.49|4749.4|4749.4|0
1650356290000|2022-04-19 08:18:10|4750.74|4750.74|4750.51|4750.51|4751.18|4751.18|4750.51|4750.51|0
1650356310000|2022-04-19 08:18:30|4750.69|4750.69|4748.73|4748.73|4750.69|4750.69|4748.73|4748.73|0
1650356320000|2022-04-19 08:18:40|4749.17|4749.17|4749.41|4749.41|4749.41|4749.41|4749.17|4749.17|0
1650356330000|2022-04-19 08:18:50|4749.15|4749.15|4748.21|4748.21|4749.15|4749.15|4748.21|4748.21|0
1650356340000|2022-04-19 08:19:00|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|0
1650356350000|2022-04-19 08:19:10|4748.12|4748.12|4748.12|4748.12|4748.12|4748.12|4748.12|4748.12|0
1650356360000|2022-04-19 08:19:20|4747.95|4747.95|4747.95|4747.95|4747.95|4747.95|4747.95|4747.95|0
1650356380000|2022-04-19 08:19:40|4748.03|4748.03|4747.59|4747.59|4748.03|4748.03|4747.59|4747.59|0
1650356390000|2022-04-19 08:19:50|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|0
1650356400000|2022-04-19 08:20:00|4748.26|4748.26|4747.33|4747.33|4748.26|4748.26|4747.33|4747.33|0
1650356430000|2022-04-19 08:20:30|4747.77|4747.77|4747.93|4747.93|4747.93|4747.93|4747.77|4747.77|0
1650356440000|2022-04-19 08:20:40|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|0
1650356450000|2022-04-19 08:20:50|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|0
1650356460000|2022-04-19 08:21:00|4748.52|4748.52|4748.87|4748.87|4749.04|4749.04|4748.52|4748.52|0
1650356470000|2022-04-19 08:21:10|4748.6|4748.6|4748.69|4748.69|4748.87|4748.87|4748.6|4748.6|0
1650356480000|2022-04-19 08:21:20|4748.87|4748.87|4748.95|4748.95|4749.31|4749.31|4748.78|4748.78|0
1650356490000|2022-04-19 08:21:30|4749.4|4749.4|4748.78|4748.78|4749.4|4749.4|4748.78|4748.78|0
1650356500000|2022-04-19 08:21:40|4748.69|4748.69|4748.42|4748.42|4748.69|4748.69|4748.42|4748.42|0
1650356520000|2022-04-19 08:22:00|4748.87|4748.87|4748.87|4748.87|4748.95|4748.95|4748.78|4748.78|0
1650356530000|2022-04-19 08:22:10|4749.22|4749.22|4747.53|4747.53|4749.22|4749.22|4747.26|4747.26|0
1650356540000|2022-04-19 08:22:20|4747.61|4747.61|4743.58|4743.58|4747.78|4747.78|4742.93|4742.93|0
1650356550000|2022-04-19 08:22:30|4743.32|4743.32|4744.01|4744.01|4744.01|4744.01|4743.32|4743.32|0
1650356560000|2022-04-19 08:22:40|4743.92|4743.92|4743.59|4743.59|4743.92|4743.92|4743.59|4743.59|0
1650356570000|2022-04-19 08:22:50|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|0
1650356580000|2022-04-19 08:23:00|4744|4744|4744.12|4744.12|4744.12|4744.12|4743.76|4743.76|0
1650356590000|2022-04-19 08:23:10|4743.67|4743.67|4743.79|4743.79|4743.79|4743.79|4743.67|4743.67|0
1650356600000|2022-04-19 08:23:20|4743.62|4743.62|4744|4744|4744|4744|4743.62|4743.62|0
1650356610000|2022-04-19 08:23:30|4743.91|4743.91|4743.18|4743.18|4743.91|4743.91|4743.18|4743.18|0
1650356640000|2022-04-19 08:24:00|4743|4743|4743.26|4743.26|4743.26|4743.26|4743|4743|0
1650356650000|2022-04-19 08:24:10|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|0
1650356690000|2022-04-19 08:24:50|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|0
1650356700000|2022-04-19 08:25:00|4743.93|4743.93|4745.27|4745.27|4745.27|4745.27|4743.93|4743.93|0
1650356710000|2022-04-19 08:25:10|4746.61|4746.61|4747.28|4747.28|4747.28|4747.28|4745.94|4745.94|0
1650356730000|2022-04-19 08:25:30|4747.81|4747.81|4748.75|4748.75|4748.75|4748.75|4747.81|4747.81|0
1650356740000|2022-04-19 08:25:40|4750.76|4750.76|4750.76|4750.76|4750.76|4750.76|4750.76|4750.76|0
1650356750000|2022-04-19 08:25:50|4750.09|4750.09|4750.18|4750.18|4750.18|4750.18|4750.09|4750.09|0
1650356760000|2022-04-19 08:26:00|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|0
1650356770000|2022-04-19 08:26:10|4749.59|4749.59|4749.5|4749.5|4749.59|4749.59|4749.5|4749.5|0
1650356800000|2022-04-19 08:26:40|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|0
1650356810000|2022-04-19 08:26:50|4749.32|4749.32|4749.32|4749.32|4749.32|4749.32|4749.32|4749.32|0
1650356820000|2022-04-19 08:27:00|4748.54|4748.54|4748.39|4748.39|4748.54|4748.54|4748.39|4748.39|0
1650356850000|2022-04-19 08:27:30|4749.06|4749.06|4749.06|4749.06|4749.06|4749.06|4749.06|4749.06|0
1650356860000|2022-04-19 08:27:40|4749.5|4749.5|4749.15|4749.15|4749.5|4749.5|4748.48|4748.48|0
1650356870000|2022-04-19 08:27:50|4749|4749|4749|4749|4749|4749|4749|4749|0
1650356880000|2022-04-19 08:28:00|4748.65|4748.65|4748.65|4748.65|4748.65|4748.65|4748.65|4748.65|0
1650356890000|2022-04-19 08:28:10|4748.8|4748.8|4748.94|4748.94|4748.94|4748.94|4748.8|4748.8|0
1650356900000|2022-04-19 08:28:20|4748.77|4748.77|4748.59|4748.59|4748.77|4748.77|4748.59|4748.59|0
1650356910000|2022-04-19 08:28:30|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|0
1650356920000|2022-04-19 08:28:40|4748.89|4748.89|4748.89|4748.89|4748.89|4748.89|4748.89|4748.89|0
1650356930000|2022-04-19 08:28:50|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1650356940000|2022-04-19 08:29:00|4748.35|4748.35|4748.52|4748.52|4748.52|4748.52|4748.35|4748.35|0
1650356950000|2022-04-19 08:29:10|4748.35|4748.35|4748.35|4748.35|4748.35|4748.35|4748.35|4748.35|0
1650356960000|2022-04-19 08:29:20|4747.99|4747.99|4747.99|4747.99|4747.99|4747.99|4747.99|4747.99|0
1650356970000|2022-04-19 08:29:30|4747.55|4747.55|4750.07|4750.07|4750.74|4750.74|4747.39|4747.39|0
1650356990000|2022-04-19 08:29:50|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|0
1650357000000|2022-04-19 08:30:00|4751.13|4751.13|4750.77|4750.77|4751.13|4751.13|4750.77|4750.77|0
1650357010000|2022-04-19 08:30:10|4750.69|4750.69|4750.69|4750.69|4750.69|4750.69|4750.69|4750.69|0
1650357030000|2022-04-19 08:30:30|4750.6|4750.6|4750.6|4750.6|4750.6|4750.6|4750.6|4750.6|0
1650357060000|2022-04-19 08:31:00|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|0
1650357070000|2022-04-19 08:31:10|4748.77|4748.77|4749.44|4749.44|4749.44|4749.44|4748.77|4748.77|0
1650357080000|2022-04-19 08:31:20|4749.08|4749.08|4749.7|4749.7|4749.7|4749.7|4749.08|4749.08|0
1650357090000|2022-04-19 08:31:30|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|0
1650357100000|2022-04-19 08:31:40|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|0
1650357140000|2022-04-19 08:32:20|4749.78|4749.78|4749.95|4749.95|4749.95|4749.95|4749.78|4749.78|0
1650357160000|2022-04-19 08:32:40|4750.1|4750.1|4750.1|4750.1|4750.1|4750.1|4750.1|4750.1|0
1650357170000|2022-04-19 08:32:50|4750.01|4750.01|4750.54|4750.54|4750.54|4750.54|4750.01|4750.01|0
1650357180000|2022-04-19 08:33:00|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|4749.78|4749.78|0
1650357190000|2022-04-19 08:33:10|4749.7|4749.7|4749.03|4749.03|4749.7|4749.7|4748.36|4748.36|0
1650357210000|2022-04-19 08:33:30|4749.11|4749.11|4749.11|4749.11|4749.11|4749.11|4749.11|4749.11|0
1650357220000|2022-04-19 08:33:40|4749.2|4749.2|4750|4750|4750.35|4750.35|4749.2|4749.2|0
1650357230000|2022-04-19 08:33:50|4749.82|4749.82|4749.82|4749.82|4749.82|4749.82|4749.82|4749.82|0
1650357240000|2022-04-19 08:34:00|4749.64|4749.64|4749.64|4749.64|4749.64|4749.64|4749.64|4749.64|0
1650357260000|2022-04-19 08:34:20|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|0
1650357270000|2022-04-19 08:34:30|4749.2|4749.2|4749.91|4749.91|4750.17|4750.17|4749.2|4749.2|0
1650357280000|2022-04-19 08:34:40|4750.17|4750.17|4750.03|4750.03|4750.17|4750.17|4750.03|4750.03|0
1650357290000|2022-04-19 08:34:50|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|4749.79|4749.79|0
1650357300000|2022-04-19 08:35:00|4749.44|4749.44|4749.26|4749.26|4749.44|4749.44|4749.26|4749.26|0
1650357310000|2022-04-19 08:35:10|4750.6|4750.6|4748.65|4748.65|4750.6|4750.6|4748.59|4748.59|0
1650357330000|2022-04-19 08:35:30|4748.38|4748.38|4748.68|4748.68|4748.68|4748.68|4748.38|4748.38|0
1650357350000|2022-04-19 08:35:50|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|0
1650357360000|2022-04-19 08:36:00|4751.36|4751.36|4750.69|4750.69|4751.36|4751.36|4750.69|4750.69|0
1650357370000|2022-04-19 08:36:10|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|0
1650357400000|2022-04-19 08:36:40|4750.16|4750.16|4751.67|4751.67|4751.67|4751.67|4750.16|4750.16|0
1650357430000|2022-04-19 08:37:10|4751|4751|4750.65|4750.65|4751|4751|4750.65|4750.65|0
1650357470000|2022-04-19 08:37:50|4750.74|4750.74|4751|4751|4751|4751|4750.65|4750.65|0
1650357480000|2022-04-19 08:38:00|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|0
1650357500000|2022-04-19 08:38:20|4751.09|4751.09|4750.56|4750.56|4751.09|4751.09|4750.56|4750.56|0
1650357510000|2022-04-19 08:38:30|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|0
1650357520000|2022-04-19 08:38:40|4748.55|4748.55|4747.88|4747.88|4748.55|4748.55|4747.88|4747.88|0
1650357550000|2022-04-19 08:39:10|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|0
1650357560000|2022-04-19 08:39:20|4747.12|4747.12|4747.88|4747.88|4747.88|4747.88|4747.12|4747.12|0
1650357580000|2022-04-19 08:39:40|4747.72|4747.72|4747.72|4747.72|4747.72|4747.72|4747.72|4747.72|0
1650357590000|2022-04-19 08:39:50|4748.16|4748.16|4749.01|4749.01|4749.01|4749.01|4748.16|4748.16|0
1650357600000|2022-04-19 08:40:00|4748.34|4748.34|4748.34|4748.34|4748.34|4748.34|4748.34|4748.34|0
1650357610000|2022-04-19 08:40:10|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.02|4748.02|0
1650357680000|2022-04-19 08:41:20|4748.25|4748.25|4748.07|4748.07|4748.51|4748.51|4748.07|4748.07|0
1650357690000|2022-04-19 08:41:30|4747.98|4747.98|4747.9|4747.9|4747.98|4747.98|4747.9|4747.9|0
1650357710000|2022-04-19 08:41:50|4748.07|4748.07|4748.07|4748.07|4748.07|4748.07|4748.07|4748.07|0
1650357720000|2022-04-19 08:42:00|4748.34|4748.34|4748.34|4748.34|4748.34|4748.34|4748.34|4748.34|0
1650357730000|2022-04-19 08:42:10|4748.07|4748.07|4748.6|4748.6|4748.6|4748.6|4747.81|4747.81|0
1650357780000|2022-04-19 08:43:00|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|0
1650357820000|2022-04-19 08:43:40|4748.92|4748.92|4748.18|4748.18|4749.01|4749.01|4748.18|4748.18|0
1650357830000|2022-04-19 08:43:50|4747.92|4747.92|4747.56|4747.56|4747.92|4747.92|4747.56|4747.56|0
1650357840000|2022-04-19 08:44:00|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|0
1650357850000|2022-04-19 08:44:10|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|0
1650357870000|2022-04-19 08:44:30|4747.25|4747.25|4748.09|4748.09|4748.09|4748.09|4747.25|4747.25|0
1650357900000|2022-04-19 08:45:00|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|0
1650357910000|2022-04-19 08:45:10|4748.18|4748.18|4747.92|4747.92|4748.18|4748.18|4747.92|4747.92|0
1650357920000|2022-04-19 08:45:20|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|0
1650357950000|2022-04-19 08:45:50|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|0
1650357960000|2022-04-19 08:46:00|4746.95|4746.95|4746.51|4746.51|4746.95|4746.95|4746.51|4746.51|0
1650357980000|2022-04-19 08:46:20|4746.24|4746.24|4745.98|4745.98|4746.24|4746.24|4745.98|4745.98|0
1650357990000|2022-04-19 08:46:30|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|0
1650358000000|2022-04-19 08:46:40|4746.24|4746.24|4747.9|4747.9|4747.9|4747.9|4746.24|4746.24|0
1650358010000|2022-04-19 08:46:50|4748.34|4748.34|4748.37|4748.37|4748.63|4748.63|4747.92|4747.92|0
1650358020000|2022-04-19 08:47:00|4748.19|4748.19|4748.84|4748.84|4748.84|4748.84|4747.84|4747.84|0
1650358030000|2022-04-19 08:47:10|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|4748.45|4748.45|0
1650358050000|2022-04-19 08:47:30|4749.28|4749.28|4749.37|4749.37|4749.37|4749.37|4749.28|4749.28|0
1650358060000|2022-04-19 08:47:40|4749.49|4749.49|4750.34|4750.34|4750.37|4750.37|4749.49|4749.49|0
1650358070000|2022-04-19 08:47:50|4750.22|4750.22|4750.46|4750.46|4750.58|4750.58|4750.22|4750.22|0
1650358080000|2022-04-19 08:48:00|4750.55|4750.55|4750.55|4750.55|4750.99|4750.99|4750.46|4750.46|0
1650358090000|2022-04-19 08:48:10|4750.9|4750.9|4750.9|4750.9|4750.9|4750.9|4750.9|4750.9|0
1650358100000|2022-04-19 08:48:20|4753.58|4753.58|4753.72|4753.72|4753.72|4753.72|4753.05|4753.05|0
1650358110000|2022-04-19 08:48:30|4754.39|4754.39|4755.73|4755.73|4755.73|4755.73|4754.39|4754.39|0
1650358120000|2022-04-19 08:48:40|4754.39|4754.39|4754.39|4754.39|4754.39|4754.39|4754.39|4754.39|0
1650358130000|2022-04-19 08:48:50|4753.96|4753.96|4753.86|4753.86|4753.96|4753.96|4753.86|4753.86|0
1650358140000|2022-04-19 08:49:00|4754.74|4754.74|4755.16|4755.16|4755.16|4755.16|4754.74|4754.74|0
1650358150000|2022-04-19 08:49:10|4755.25|4755.25|4755.36|4755.36|4755.36|4755.36|4755.25|4755.25|0
1650358160000|2022-04-19 08:49:20|4755.02|4755.02|4755.5|4755.5|4755.5|4755.5|4755.02|4755.02|0
1650358170000|2022-04-19 08:49:30|4752.82|4752.82|4753.56|4753.56|4753.56|4753.56|4752.62|4752.62|0
1650358180000|2022-04-19 08:49:40|4753.47|4753.47|4753.3|4753.3|4753.74|4753.74|4753.3|4753.3|0
1650358190000|2022-04-19 08:49:50|4753.56|4753.56|4753.83|4753.83|4753.83|4753.83|4753.56|4753.56|0
1650358200000|2022-04-19 08:50:00|4753.56|4753.56|4752.4|4752.4|4753.56|4753.56|4752.22|4752.22|0
1650358210000|2022-04-19 08:50:10|4753.74|4753.74|4753.44|4753.44|4753.74|4753.74|4753.44|4753.44|0
1650358220000|2022-04-19 08:50:20|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|0
1650358230000|2022-04-19 08:50:30|4753.85|4753.85|4754.46|4754.46|4754.99|4754.99|4753.85|4753.85|0
1650358240000|2022-04-19 08:50:40|4754.82|4754.82|4754.82|4754.82|4754.91|4754.91|4754.73|4754.73|0
1650358250000|2022-04-19 08:50:50|4755.17|4755.17|4755.44|4755.44|4755.44|4755.44|4755.17|4755.17|0
1650358260000|2022-04-19 08:51:00|4755.35|4755.35|4755.44|4755.44|4755.44|4755.44|4755.35|4755.35|0
1650358270000|2022-04-19 08:51:10|4755.88|4755.88|4755.35|4755.35|4755.88|4755.88|4755.35|4755.35|0
1650358290000|2022-04-19 08:51:30|4755.19|4755.19|4754.83|4754.83|4755.19|4755.19|4754.83|4754.83|0
1650358300000|2022-04-19 08:51:40|4753.49|4753.49|4752.82|4752.82|4753.49|4753.49|4752.82|4752.82|0
1650358310000|2022-04-19 08:51:50|4752.99|4752.99|4753.52|4753.52|4753.61|4753.61|4752.99|4752.99|0
1650358320000|2022-04-19 08:52:00|4753.87|4753.87|4753.43|4753.43|4753.87|4753.87|4753.43|4753.43|0
1650358330000|2022-04-19 08:52:10|4754.05|4754.05|4753.88|4753.88|4754.05|4754.05|4753.88|4753.88|0
1650358340000|2022-04-19 08:52:20|4754.15|4754.15|4753|4753|4754.15|4754.15|4753|4753|0
1650358350000|2022-04-19 08:52:30|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|0
1650358360000|2022-04-19 08:52:40|4752.38|4752.38|4752.38|4752.38|4752.38|4752.38|4752.38|4752.38|0
1650358370000|2022-04-19 08:52:50|4751.04|4751.04|4751.04|4751.04|4751.04|4751.04|4751.04|4751.04|0
1650358380000|2022-04-19 08:53:00|4751.22|4751.22|4750.86|4750.86|4751.22|4751.22|4750.86|4750.86|0
1650358390000|2022-04-19 08:53:10|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|0
1650358400000|2022-04-19 08:53:20|4751.1|4751.1|4750.6|4750.6|4751.27|4751.27|4750.6|4750.6|0
1650358410000|2022-04-19 08:53:30|4750.74|4750.74|4750.74|4750.74|4750.74|4750.74|4750.74|4750.74|0
1650358420000|2022-04-19 08:53:40|4751.1|4751.1|4750.92|4750.92|4751.1|4751.1|4750.92|4750.92|0
1650358430000|2022-04-19 08:53:50|4751.36|4751.36|4751.1|4751.1|4751.36|4751.36|4751.1|4751.1|0
1650358440000|2022-04-19 08:54:00|4750.83|4750.83|4751.01|4751.01|4751.1|4751.1|4750.83|4750.83|0
1650358450000|2022-04-19 08:54:10|4750.57|4750.57|4750.21|4750.21|4750.57|4750.57|4750.21|4750.21|0
1650358460000|2022-04-19 08:54:20|4750.05|4750.05|4750.32|4750.32|4750.32|4750.32|4750.05|4750.05|0
1650358470000|2022-04-19 08:54:30|4750.49|4750.49|4750.3|4750.3|4750.83|4750.83|4750.3|4750.3|0
1650358480000|2022-04-19 08:54:40|4750.39|4750.39|4749.05|4749.05|4750.39|4750.39|4749.05|4749.05|0
1650358490000|2022-04-19 08:54:50|4748.38|4748.38|4748.38|4748.38|4748.38|4748.38|4748.38|4748.38|0
1650358500000|2022-04-19 08:55:00|4748.91|4748.91|4752.74|4752.74|4752.83|4752.83|4748.91|4748.91|0
1650358510000|2022-04-19 08:55:10|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|0
1650358520000|2022-04-19 08:55:20|4752.64|4752.64|4752.14|4752.14|4752.64|4752.64|4751.44|4751.44|0
1650358550000|2022-04-19 08:55:50|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|0
1650358560000|2022-04-19 08:56:00|4752.59|4752.59|4752.94|4752.94|4752.94|4752.94|4751.92|4751.92|0
1650358570000|2022-04-19 08:56:10|4753.12|4753.12|4752.59|4752.59|4753.12|4753.12|4752.59|4752.59|0
1650358580000|2022-04-19 08:56:20|4752.67|4752.67|4752.67|4752.67|4752.67|4752.67|4752.67|4752.67|0
1650358590000|2022-04-19 08:56:30|4752.53|4752.53|4752.88|4752.88|4752.88|4752.88|4752.53|4752.53|0
1650358600000|2022-04-19 08:56:40|4752.21|4752.21|4751.54|4751.54|4752.21|4752.21|4751.54|4751.54|0
1650358610000|2022-04-19 08:56:50|4752.21|4752.21|4752.21|4752.21|4752.21|4752.21|4752.21|4752.21|0
1650358620000|2022-04-19 08:57:00|4752.12|4752.12|4751.02|4751.02|4752.21|4752.21|4750.69|4750.69|0
1650358630000|2022-04-19 08:57:10|4750.35|4750.35|4750.19|4750.19|4750.35|4750.35|4750.19|4750.19|0
1650358640000|2022-04-19 08:57:20|4751.07|4751.07|4750.81|4750.81|4751.07|4751.07|4750.81|4750.81|0
1650358650000|2022-04-19 08:57:30|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|0
1650358690000|2022-04-19 08:58:10|4750.96|4750.96|4752.14|4752.14|4752.3|4752.3|4750.96|4750.96|0
1650358700000|2022-04-19 08:58:20|4752.81|4752.81|4752.54|4752.54|4752.81|4752.81|4752.54|4752.54|0
1650358710000|2022-04-19 08:58:30|4752.19|4752.19|4752.28|4752.28|4752.28|4752.28|4752.19|4752.19|0
1650358720000|2022-04-19 08:58:40|4752.02|4752.02|4752.1|4752.1|4752.1|4752.1|4752.02|4752.02|0
1650358740000|2022-04-19 08:59:00|4751.75|4751.75|4750.51|4750.51|4751.75|4751.75|4750.43|4750.43|0
1650358750000|2022-04-19 08:59:10|4750.78|4750.78|4749.44|4749.44|4750.78|4750.78|4749.44|4749.44|0
1650358760000|2022-04-19 08:59:20|4749.35|4749.35|4749.7|4749.7|4749.7|4749.7|4749.17|4749.17|0
1650358770000|2022-04-19 08:59:30|4749.03|4749.03|4749.36|4749.36|4749.36|4749.36|4749.03|4749.03|0
1650358780000|2022-04-19 08:59:40|4749.45|4749.45|4749.76|4749.76|4749.76|4749.76|4749.09|4749.09|0
1650358790000|2022-04-19 08:59:50|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|0
1650358800000|2022-04-19 09:00:00|4750.45|4750.45|4751.2|4751.2|4751.2|4751.2|4750.45|4750.45|0
1650358810000|2022-04-19 09:00:10|4751.29|4751.29|4751.13|4751.13|4751.29|4751.29|4751.13|4751.13|0
1650358820000|2022-04-19 09:00:20|4750.89|4750.89|4750.77|4750.77|4750.89|4750.89|4750.77|4750.77|0
1650358830000|2022-04-19 09:00:30|4751.04|4751.04|4751.13|4751.13|4751.13|4751.13|4751.04|4751.04|0
1650358840000|2022-04-19 09:00:40|4751.44|4751.44|4751.53|4751.53|4751.53|4751.53|4751.44|4751.44|0
1650358860000|2022-04-19 09:01:00|4751.44|4751.44|4751.27|4751.27|4751.44|4751.44|4751.09|4751.09|0
1650358870000|2022-04-19 09:01:10|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|0
1650358880000|2022-04-19 09:01:20|4751.42|4751.42|4751.42|4751.42|4751.42|4751.42|4751.42|4751.42|0
1650358900000|2022-04-19 09:01:40|4752.09|4752.09|4752.09|4752.09|4752.09|4752.09|4752.09|4752.09|0
1650358930000|2022-04-19 09:02:10|4751.06|4751.06|4750.8|4750.8|4751.06|4751.06|4750.8|4750.8|0
1650358960000|2022-04-19 09:02:40|4750.63|4750.63|4750.63|4750.63|4750.63|4750.63|4750.63|4750.63|0
1650358970000|2022-04-19 09:02:50|4750.99|4750.99|4751.08|4751.08|4751.08|4751.08|4750.99|4750.99|0
1650358980000|2022-04-19 09:03:00|4750.9|4750.9|4750.55|4750.55|4750.9|4750.9|4750.55|4750.55|0
1650359000000|2022-04-19 09:03:20|4750.9|4750.9|4750.86|4750.86|4752.91|4752.91|4750.86|4750.86|0
1650359010000|2022-04-19 09:03:30|4750.98|4750.98|4750.43|4750.43|4750.98|4750.98|4750.31|4750.31|0
1650359020000|2022-04-19 09:03:40|4750.31|4750.31|4749.69|4749.69|4750.31|4750.31|4749.38|4749.38|0
1650359040000|2022-04-19 09:04:00|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|0
1650359050000|2022-04-19 09:04:10|4749.7|4749.7|4749.7|4749.7|4749.7|4749.7|4749.7|4749.7|0
1650359060000|2022-04-19 09:04:20|4749.6|4749.6|4749.15|4749.15|4749.6|4749.6|4749.15|4749.15|0
1650359070000|2022-04-19 09:04:30|4749.24|4749.24|4749.24|4749.24|4749.24|4749.24|4749.24|4749.24|0
1650359080000|2022-04-19 09:04:40|4749.6|4749.6|4750.09|4750.09|4750.09|4750.09|4749.42|4749.42|0
1650359090000|2022-04-19 09:04:50|4750|4750|4750|4750|4750|4750|4750|4750|0
1650359100000|2022-04-19 09:05:00|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|0
1650359110000|2022-04-19 09:05:10|4748.66|4748.66|4748.83|4748.83|4748.83|4748.83|4748.66|4748.66|0
1650359130000|2022-04-19 09:05:30|4748.91|4748.91|4748.91|4748.91|4748.91|4748.91|4748.91|4748.91|0
1650359140000|2022-04-19 09:05:40|4749.58|4749.58|4749.14|4749.14|4749.58|4749.58|4749.14|4749.14|0
1650359160000|2022-04-19 09:06:00|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1650359180000|2022-04-19 09:06:20|4748.38|4748.38|4748.38|4748.38|4748.38|4748.38|4748.38|4748.38|0
1650359200000|2022-04-19 09:06:40|4748.65|4748.65|4748.65|4748.65|4748.74|4748.74|4748.56|4748.56|0
1650359210000|2022-04-19 09:06:50|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|0
1650359220000|2022-04-19 09:07:00|4749.27|4749.27|4749.09|4749.09|4749.27|4749.27|4749.09|4749.09|0
1650359240000|2022-04-19 09:07:20|4748.83|4748.83|4748.74|4748.74|4748.83|4748.83|4748.74|4748.74|0
1650359250000|2022-04-19 09:07:30|4749.41|4749.41|4748.65|4748.65|4749.41|4749.41|4748.65|4748.65|0
1650359260000|2022-04-19 09:07:40|4748.5|4748.5|4748.62|4748.62|4748.8|4748.8|4748.44|4748.44|0
1650359270000|2022-04-19 09:07:50|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|0
1650359280000|2022-04-19 09:08:00|4748.35|4748.35|4748.53|4748.53|4748.53|4748.53|4748.35|4748.35|0
1650359290000|2022-04-19 09:08:10|4748.35|4748.35|4748.35|4748.35|4748.35|4748.35|4748.35|4748.35|0
1650359300000|2022-04-19 09:08:20|4748.27|4748.27|4748.94|4748.94|4749.61|4749.61|4748.27|4748.27|0
1650359310000|2022-04-19 09:08:30|4748.85|4748.85|4749.2|4749.2|4749.2|4749.2|4748.85|4748.85|0
1650359330000|2022-04-19 09:08:50|4749.47|4749.47|4749.02|4749.02|4749.47|4749.47|4749.02|4749.02|0
1650359340000|2022-04-19 09:09:00|4749.2|4749.2|4749.2|4749.2|4749.2|4749.2|4749.2|4749.2|0
1650359350000|2022-04-19 09:09:10|4749.55|4749.55|4749.28|4749.28|4749.55|4749.55|4749.11|4749.11|0
1650359360000|2022-04-19 09:09:20|4749.81|4749.81|4749.81|4749.81|4749.81|4749.81|4749.81|4749.81|0
1650359380000|2022-04-19 09:09:40|4750.48|4750.48|4750.48|4750.48|4750.48|4750.48|4750.48|4750.48|0
1650359390000|2022-04-19 09:09:50|4751.01|4751.01|4751.01|4751.01|4751.18|4751.18|4751.01|4751.01|0
1650359400000|2022-04-19 09:10:00|4750.83|4750.83|4751.04|4751.04|4751.04|4751.04|4750.83|4750.83|0
1650359410000|2022-04-19 09:10:10|4750.68|4750.68|4750.5|4750.5|4750.68|4750.68|4750.38|4750.38|0
1650359420000|2022-04-19 09:10:20|4750.38|4750.38|4751.02|4751.02|4751.02|4751.02|4750.38|4750.38|0
1650359430000|2022-04-19 09:10:30|4751.14|4751.14|4750.75|4750.75|4751.14|4751.14|4750.75|4750.75|0
1650359440000|2022-04-19 09:10:40|4750.58|4750.58|4750.58|4750.58|4750.58|4750.58|4750.58|4750.58|0
1650359460000|2022-04-19 09:11:00|4751.25|4751.25|4752.04|4752.04|4752.04|4752.04|4751.25|4751.25|0
1650359490000|2022-04-19 09:11:30|4751.95|4751.95|4751.95|4751.95|4751.95|4751.95|4751.95|4751.95|0
1650359500000|2022-04-19 09:11:40|4752.07|4752.07|4752.77|4752.77|4752.77|4752.77|4752.07|4752.07|0
1650359520000|2022-04-19 09:12:00|4752.1|4752.1|4751.43|4751.43|4752.1|4752.1|4751.43|4751.43|0
1650359530000|2022-04-19 09:12:10|4750.9|4750.9|4751.02|4751.02|4751.02|4751.02|4750.9|4750.9|0
1650359540000|2022-04-19 09:12:20|4750.76|4750.76|4750.55|4750.55|4750.76|4750.76|4750.55|4750.55|0
1650359550000|2022-04-19 09:12:30|4750.2|4750.2|4750.2|4750.2|4750.2|4750.2|4750.2|4750.2|0
1650359570000|2022-04-19 09:12:50|4749.53|4749.53|4749.84|4749.84|4749.93|4749.93|4748.59|4748.59|0
1650359580000|2022-04-19 09:13:00|4749.58|4749.58|4750.23|4750.23|4750.23|4750.23|4749.58|4749.58|0
1650359590000|2022-04-19 09:13:10|4750.05|4750.05|4750.05|4750.05|4750.05|4750.05|4750.05|4750.05|0
1650359630000|2022-04-19 09:13:50|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|0
1650359640000|2022-04-19 09:14:00|4749.97|4749.97|4750.64|4750.64|4750.64|4750.64|4749.97|4749.97|0
1650359650000|2022-04-19 09:14:10|4750.55|4750.55|4750.55|4750.55|4750.55|4750.55|4750.46|4750.46|0
1650359660000|2022-04-19 09:14:20|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|0
1650359670000|2022-04-19 09:14:30|4750.9|4750.9|4747.96|4747.96|4750.9|4750.9|4747.96|4747.96|0
1650359680000|2022-04-19 09:14:40|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|0
1650359690000|2022-04-19 09:14:50|4746.73|4746.73|4749.14|4749.14|4749.23|4749.23|4746.73|4746.73|0
1650359700000|2022-04-19 09:15:00|4748.88|4748.88|4749.06|4749.06|4749.32|4749.32|4748.61|4748.61|0
1650359710000|2022-04-19 09:15:10|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1650359720000|2022-04-19 09:15:20|4748.42|4748.42|4748.68|4748.68|4748.68|4748.68|4748.42|4748.42|0
1650359730000|2022-04-19 09:15:30|4748.15|4748.15|4749.75|4749.75|4749.75|4749.75|4748.15|4748.15|0
1650359740000|2022-04-19 09:15:40|4749.84|4749.84|4749.68|4749.68|4749.84|4749.84|4749.68|4749.68|0
1650359750000|2022-04-19 09:15:50|4750.35|4750.35|4748.57|4748.57|4750.35|4750.35|4748.57|4748.57|0
1650359760000|2022-04-19 09:16:00|4748.48|4748.48|4748.16|4748.16|4748.48|4748.48|4748.16|4748.16|0
1650359770000|2022-04-19 09:16:10|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|0
1650359800000|2022-04-19 09:16:40|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1650359810000|2022-04-19 09:16:50|4747.81|4747.81|4748.83|4748.83|4748.83|4748.83|4747.49|4747.49|0
1650359820000|2022-04-19 09:17:00|4748.47|4748.47|4748.89|4748.89|4748.89|4748.89|4748.47|4748.47|0
1650359830000|2022-04-19 09:17:10|4749|4749|4748.91|4748.91|4749.23|4749.23|4748.91|4748.91|0
1650359850000|2022-04-19 09:17:30|4749.26|4749.26|4749.68|4749.68|4749.68|4749.68|4749.26|4749.26|0
1650359860000|2022-04-19 09:17:40|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|0
1650359870000|2022-04-19 09:17:50|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|0
1650359880000|2022-04-19 09:18:00|4749.45|4749.45|4749.45|4749.45|4749.45|4749.45|4749.45|4749.45|0
1650359890000|2022-04-19 09:18:10|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|0
1650359900000|2022-04-19 09:18:20|4749.26|4749.26|4749.26|4749.26|4749.26|4749.26|4749.26|4749.26|0
1650359910000|2022-04-19 09:18:30|4749.55|4749.55|4749.55|4749.55|4749.55|4749.55|4749.55|4749.55|0
1650359920000|2022-04-19 09:18:40|4749.43|4749.43|4745.83|4745.83|4749.93|4749.93|4745.83|4745.83|0
1650359930000|2022-04-19 09:18:50|4745.95|4745.95|4745.42|4745.42|4745.95|4745.95|4745.42|4745.42|0
1650359940000|2022-04-19 09:19:00|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|0
1650359950000|2022-04-19 09:19:10|4745.82|4745.82|4745.64|4745.64|4745.91|4745.91|4745.64|4745.64|0
1650359960000|2022-04-19 09:19:20|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|0
1650359990000|2022-04-19 09:19:50|4744.87|4744.87|4744.57|4744.57|4744.87|4744.87|4744.57|4744.57|0
1650360000000|2022-04-19 09:20:00|4744.47|4744.47|4745.05|4745.05|4745.14|4745.14|4744.47|4744.47|0
1650360010000|2022-04-19 09:20:10|4745.23|4745.23|4745.23|4745.23|4745.23|4745.23|4745.23|4745.23|0
1650360020000|2022-04-19 09:20:20|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|0
1650360030000|2022-04-19 09:20:30|4744.11|4744.11|4744|4744|4744.11|4744.11|4744|4744|0
1650360040000|2022-04-19 09:20:40|4744.11|4744.11|4744|4744|4744.11|4744.11|4744|4744|0
1650360050000|2022-04-19 09:20:50|4743.82|4743.82|4744.17|4744.17|4744.17|4744.17|4743.82|4743.82|0
1650360060000|2022-04-19 09:21:00|4744.41|4744.41|4744.29|4744.29|4744.41|4744.41|4744.17|4744.17|0
1650360070000|2022-04-19 09:21:10|4744.17|4744.17|4744.23|4744.23|4744.23|4744.23|4743.97|4743.97|0
1650360080000|2022-04-19 09:21:20|4743.56|4743.56|4742.7|4742.7|4743.56|4743.56|4742|4742|0
1650360090000|2022-04-19 09:21:30|4742.62|4742.62|4742.62|4742.62|4742.65|4742.65|4742.35|4742.35|0
1650360100000|2022-04-19 09:21:40|4742.5|4742.5|4741.83|4741.83|4742.5|4742.5|4741.83|4741.83|0
1650360110000|2022-04-19 09:21:50|4742|4742|4741.33|4741.33|4742.12|4742.12|4741.33|4741.33|0
1650360120000|2022-04-19 09:22:00|4741.69|4741.69|4742.1|4742.1|4742.36|4742.36|4741.69|4741.69|0
1650360130000|2022-04-19 09:22:10|4742.01|4742.01|4743|4743|4743|4743|4742.01|4742.01|0
1650360140000|2022-04-19 09:22:20|4742.9|4742.9|4743.48|4743.48|4743.48|4743.48|4742.78|4742.78|0
1650360150000|2022-04-19 09:22:30|4743.13|4743.13|4743.31|4743.31|4743.31|4743.31|4743.13|4743.13|0
1650360180000|2022-04-19 09:23:00|4743.57|4743.57|4743.67|4743.67|4743.67|4743.67|4743.13|4743.13|0
1650360190000|2022-04-19 09:23:10|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|0
1650360200000|2022-04-19 09:23:20|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|0
1650360210000|2022-04-19 09:23:30|4743.34|4743.34|4743.43|4743.43|4743.43|4743.43|4743.34|4743.34|0
1650360220000|2022-04-19 09:23:40|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|0
1650360230000|2022-04-19 09:23:50|4744.1|4744.1|4744.45|4744.45|4744.45|4744.45|4744.1|4744.1|0
1650360240000|2022-04-19 09:24:00|4744.63|4744.63|4744.63|4744.63|4744.63|4744.63|4744.63|4744.63|0
1650360250000|2022-04-19 09:24:10|4744.81|4744.81|4744.33|4744.33|4744.81|4744.81|4744.33|4744.33|0
1650360260000|2022-04-19 09:24:20|4743.89|4743.89|4743.63|4743.63|4743.89|4743.89|4743.63|4743.63|0
1650360280000|2022-04-19 09:24:40|4742.78|4742.78|4743.02|4743.02|4743.02|4743.02|4742.78|4742.78|0
1650360290000|2022-04-19 09:24:50|4742.93|4742.93|4743.55|4743.55|4743.55|4743.55|4742.93|4742.93|0
1650360300000|2022-04-19 09:25:00|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1650360320000|2022-04-19 09:25:20|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|0
1650360330000|2022-04-19 09:25:30|4743.05|4743.05|4742.02|4742.02|4743.05|4743.05|4742.02|4742.02|0
1650360350000|2022-04-19 09:25:50|4741.71|4741.71|4741.6|4741.6|4741.71|4741.71|4741.6|4741.6|0
1650360360000|2022-04-19 09:26:00|4742.27|4742.27|4742.53|4742.53|4742.53|4742.53|4742.27|4742.27|0
1650360370000|2022-04-19 09:26:10|4742.36|4742.36|4741.83|4741.83|4742.36|4742.36|4741.83|4741.83|0
1650360380000|2022-04-19 09:26:20|4742.09|4742.09|4743.43|4743.43|4743.43|4743.43|4742.09|4742.09|0
1650360390000|2022-04-19 09:26:30|4743.79|4743.79|4743.67|4743.67|4743.79|4743.79|4743.67|4743.67|0
1650360400000|2022-04-19 09:26:40|4743.79|4743.79|4743.51|4743.51|4744.46|4744.46|4743.27|4743.27|0
1650360420000|2022-04-19 09:27:00|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|0
1650360430000|2022-04-19 09:27:10|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|0
1650360440000|2022-04-19 09:27:20|4743.02|4743.02|4743.02|4743.02|4743.02|4743.02|4743.02|4743.02|0
1650360450000|2022-04-19 09:27:30|4742.85|4742.85|4742.5|4742.5|4742.85|4742.85|4742.5|4742.5|0
1650360460000|2022-04-19 09:27:40|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|0
1650360480000|2022-04-19 09:28:00|4741.88|4741.88|4742.55|4742.55|4742.55|4742.55|4741.88|4741.88|0
1650360490000|2022-04-19 09:28:10|4742.89|4742.89|4742.8|4742.8|4742.89|4742.89|4742.8|4742.8|0
1650360500000|2022-04-19 09:28:20|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|0
1650360510000|2022-04-19 09:28:30|4742.27|4742.27|4742.27|4742.27|4742.45|4742.45|4742.27|4742.27|0
1650360520000|2022-04-19 09:28:40|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|4741.92|4741.92|0
1650360540000|2022-04-19 09:29:00|4742.45|4742.45|4740.44|4740.44|4742.45|4742.45|4740.44|4740.44|0
1650360560000|2022-04-19 09:29:20|4740.35|4740.35|4740.09|4740.09|4740.35|4740.35|4740.09|4740.09|0
1650360580000|2022-04-19 09:29:40|4740.33|4740.33|4740.58|4740.58|4740.58|4740.58|4740.33|4740.33|0
1650360590000|2022-04-19 09:29:50|4741.25|4741.25|4741.25|4741.25|4741.25|4741.25|4741.25|4741.25|0
1650360600000|2022-04-19 09:30:00|4741.07|4741.07|4741.19|4741.19|4741.19|4741.19|4741.07|4741.07|0
1650360610000|2022-04-19 09:30:10|4741.37|4741.37|4740.03|4740.03|4741.37|4741.37|4740.03|4740.03|0
1650360620000|2022-04-19 09:30:20|4739.76|4739.76|4739.09|4739.09|4739.76|4739.76|4739.09|4739.09|0
1650360630000|2022-04-19 09:30:30|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|0
1650360640000|2022-04-19 09:30:40|4740.08|4740.08|4740.3|4740.3|4740.46|4740.46|4740.08|4740.08|0
1650360650000|2022-04-19 09:30:50|4740.56|4740.56|4740.56|4740.56|4740.56|4740.56|4740.56|4740.56|0
1650360660000|2022-04-19 09:31:00|4740.3|4740.3|4740.12|4740.12|4740.3|4740.3|4740.12|4740.12|0
1650360690000|2022-04-19 09:31:30|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|0
1650360720000|2022-04-19 09:32:00|4740.67|4740.67|4740.82|4740.82|4740.82|4740.82|4740.52|4740.52|0
1650360730000|2022-04-19 09:32:10|4741.26|4741.26|4741.44|4741.44|4741.44|4741.44|4741.26|4741.26|0
1650360750000|2022-04-19 09:32:30|4740.1|4740.1|4740.1|4740.1|4740.77|4740.77|4740.1|4740.1|0
1650360760000|2022-04-19 09:32:40|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|0
1650360770000|2022-04-19 09:32:50|4740.59|4740.59|4740.86|4740.86|4740.86|4740.86|4740.59|4740.59|0
1650360790000|2022-04-19 09:33:10|4740.19|4740.19|4741.35|4741.35|4741.35|4741.35|4740.19|4740.19|0
1650360800000|2022-04-19 09:33:20|4741.61|4741.61|4741.27|4741.27|4741.61|4741.61|4741.27|4741.27|0
1650360810000|2022-04-19 09:33:30|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|0
1650360830000|2022-04-19 09:33:50|4741.8|4741.8|4742.47|4742.47|4742.47|4742.47|4741.8|4741.8|0
1650360860000|2022-04-19 09:34:20|4742.38|4742.38|4742.71|4742.71|4742.71|4742.71|4742.38|4742.38|0
1650360870000|2022-04-19 09:34:30|4742.45|4742.45|4742.54|4742.54|4742.54|4742.54|4742.45|4742.45|0
1650360880000|2022-04-19 09:34:40|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|0
1650360900000|2022-04-19 09:35:00|4742.04|4742.04|4740.53|4740.53|4742.54|4742.54|4740.53|4740.53|0
1650360920000|2022-04-19 09:35:20|4741.32|4741.32|4741.5|4741.5|4741.67|4741.67|4741.32|4741.32|0
1650360930000|2022-04-19 09:35:30|4741.85|4741.85|4739.51|4739.51|4741.85|4741.85|4739.51|4739.51|0
1650360940000|2022-04-19 09:35:40|4738.98|4738.98|4738.89|4738.89|4738.98|4738.98|4738.89|4738.89|0
1650360980000|2022-04-19 09:36:20|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|0
1650361000000|2022-04-19 09:36:40|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|0
1650361020000|2022-04-19 09:37:00|4739.69|4739.69|4739.69|4739.69|4739.69|4739.69|4739.34|4739.34|0
1650361030000|2022-04-19 09:37:10|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|0
1650361040000|2022-04-19 09:37:20|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|0
1650361050000|2022-04-19 09:37:30|4738.14|4738.14|4738.14|4738.14|4738.14|4738.14|4737.47|4737.47|0
1650361060000|2022-04-19 09:37:40|4738.05|4738.05|4737.92|4737.92|4738.05|4738.05|4737.25|4737.25|0
1650361070000|2022-04-19 09:37:50|4738.59|4738.59|4739.62|4739.62|4739.62|4739.62|4738.59|4738.59|0
1650361080000|2022-04-19 09:38:00|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|0
1650361090000|2022-04-19 09:38:10|4740.2|4740.2|4739.76|4739.76|4740.2|4740.2|4739.76|4739.76|0
1650361110000|2022-04-19 09:38:30|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|0
1650361120000|2022-04-19 09:38:40|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|0
1650361130000|2022-04-19 09:38:50|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|0
1650361190000|2022-04-19 09:39:50|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|0
1650361200000|2022-04-19 09:40:00|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|0
1650361210000|2022-04-19 09:40:10|4738.26|4738.26|4738.38|4738.38|4738.38|4738.38|4738.26|4738.26|0
1650361220000|2022-04-19 09:40:20|4738.56|4738.56|4738.56|4738.56|4738.56|4738.56|4738.56|4738.56|0
1650361240000|2022-04-19 09:40:40|4738.12|4738.12|4738.79|4738.79|4738.91|4738.91|4738.12|4738.12|0
1650361290000|2022-04-19 09:41:30|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|0
1650361310000|2022-04-19 09:41:50|4739.41|4739.41|4739.32|4739.32|4739.41|4739.41|4739.15|4739.15|0
1650361350000|2022-04-19 09:42:30|4738.65|4738.65|4739.32|4739.32|4739.32|4739.32|4737.98|4737.98|0
1650361370000|2022-04-19 09:42:50|4740.3|4740.3|4740.12|4740.12|4740.38|4740.38|4740.12|4740.12|0
1650361380000|2022-04-19 09:43:00|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|0
1650361400000|2022-04-19 09:43:20|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|0
1650361410000|2022-04-19 09:43:30|4740.47|4740.47|4740.74|4740.74|4740.74|4740.74|4740.38|4740.38|0
1650361430000|2022-04-19 09:43:50|4740.56|4740.56|4740.3|4740.3|4740.56|4740.56|4740.3|4740.3|0
1650361450000|2022-04-19 09:44:10|4740.83|4740.83|4740.3|4740.3|4741|4741|4740.3|4740.3|0
1650361480000|2022-04-19 09:44:40|4740.44|4740.44|4740.74|4740.74|4740.74|4740.74|4740.44|4740.44|0
1650361490000|2022-04-19 09:44:50|4740.44|4740.44|4740.74|4740.74|4740.74|4740.74|4740.44|4740.44|0
1650361500000|2022-04-19 09:45:00|4740.59|4740.59|4740.59|4740.59|4740.59|4740.59|4740.59|4740.59|0
1650361510000|2022-04-19 09:45:10|4741.03|4741.03|4741.03|4741.03|4741.03|4741.03|4741.03|4741.03|0
1650361520000|2022-04-19 09:45:20|4740.68|4740.68|4739.74|4739.74|4740.68|4740.68|4739.07|4739.07|0
1650361530000|2022-04-19 09:45:30|4740.41|4740.41|4741.08|4741.08|4741.08|4741.08|4740.41|4740.41|0
1650361550000|2022-04-19 09:45:50|4740.41|4740.41|4740.41|4740.41|4740.41|4740.41|4740.41|4740.41|0
1650361560000|2022-04-19 09:46:00|4740.32|4740.32|4740.47|4740.47|4740.47|4740.47|4740.32|4740.32|0
1650361580000|2022-04-19 09:46:20|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|0
1650361610000|2022-04-19 09:46:50|4739.78|4739.78|4739.78|4739.78|4739.78|4739.78|4739.78|4739.78|0
1650361620000|2022-04-19 09:47:00|4739.63|4739.63|4739.1|4739.1|4739.63|4739.63|4739.1|4739.1|0
1650361630000|2022-04-19 09:47:10|4738.98|4738.98|4738.98|4738.98|4738.98|4738.98|4738.98|4738.98|0
1650361640000|2022-04-19 09:47:20|4738.88|4738.88|4738.77|4738.77|4738.88|4738.88|4738.77|4738.77|0
1650361660000|2022-04-19 09:47:40|4738.95|4738.95|4739.04|4739.04|4739.04|4739.04|4738.95|4738.95|0
1650361670000|2022-04-19 09:47:50|4739.39|4739.39|4739.39|4739.39|4739.39|4739.39|4739.39|4739.39|0
1650361680000|2022-04-19 09:48:00|4739.65|4739.65|4739.48|4739.48|4739.65|4739.65|4739.48|4739.48|0
1650361690000|2022-04-19 09:48:10|4738.81|4738.81|4736.94|4736.94|4738.81|4738.81|4736.94|4736.94|0
1650361700000|2022-04-19 09:48:20|4736.27|4736.27|4736.27|4736.27|4736.27|4736.27|4736.27|4736.27|0
1650361710000|2022-04-19 09:48:30|4736|4736|4736.67|4736.67|4736.67|4736.67|4736|4736|0
1650361720000|2022-04-19 09:48:40|4736.5|4736.5|4737.43|4737.43|4737.43|4737.43|4736.5|4736.5|0
1650361730000|2022-04-19 09:48:50|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|0
1650361740000|2022-04-19 09:49:00|4737.34|4737.34|4738.01|4738.01|4738.01|4738.01|4737.34|4737.34|0
1650361760000|2022-04-19 09:49:20|4738.28|4738.28|4738.28|4738.28|4738.28|4738.28|4738.28|4738.28|0
1650361770000|2022-04-19 09:49:30|4738.37|4738.37|4738.63|4738.63|4738.63|4738.63|4738.37|4738.37|0
1650361780000|2022-04-19 09:49:40|4738.28|4738.28|4738.28|4738.28|4738.28|4738.28|4738.28|4738.28|0
1650361800000|2022-04-19 09:50:00|4737.57|4737.57|4737.04|4737.04|4737.57|4737.57|4737.04|4737.04|0
1650361810000|2022-04-19 09:50:10|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|0
1650361820000|2022-04-19 09:50:20|4738.47|4738.47|4738.73|4738.73|4738.73|4738.73|4738.47|4738.47|0
1650361830000|2022-04-19 09:50:30|4739.05|4739.05|4741.6|4741.6|4741.6|4741.6|4739.05|4739.05|0
1650361840000|2022-04-19 09:50:40|4741.33|4741.33|4741.42|4741.42|4741.51|4741.51|4741.33|4741.33|0
1650361860000|2022-04-19 09:51:00|4741.24|4741.24|4742.57|4742.57|4742.67|4742.67|4741.24|4741.24|0
1650361870000|2022-04-19 09:51:10|4742.12|4742.12|4741.64|4741.64|4742.12|4742.12|4741.64|4741.64|0
1650361880000|2022-04-19 09:51:20|4741.82|4741.82|4741.98|4741.98|4741.98|4741.98|4741.82|4741.82|0
1650361910000|2022-04-19 09:51:50|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|0
1650361920000|2022-04-19 09:52:00|4741.81|4741.81|4740.96|4740.96|4741.81|4741.81|4740.96|4740.96|0
1650361930000|2022-04-19 09:52:10|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|0
1650361950000|2022-04-19 09:52:30|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|0
1650361960000|2022-04-19 09:52:40|4741.28|4741.28|4741.36|4741.36|4741.36|4741.36|4741.28|4741.28|0
1650361980000|2022-04-19 09:53:00|4741.72|4741.72|4741.36|4741.36|4741.72|4741.72|4741.36|4741.36|0
1650361990000|2022-04-19 09:53:10|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|0
1650362000000|2022-04-19 09:53:20|4741.28|4741.28|4741.19|4741.19|4741.45|4741.45|4741.19|4741.19|0
1650362020000|2022-04-19 09:53:40|4741.01|4741.01|4740.75|4740.75|4741.01|4741.01|4740.75|4740.75|0
1650362050000|2022-04-19 09:54:10|4740.57|4740.57|4740.39|4740.39|4740.57|4740.57|4740.39|4740.39|0
1650362060000|2022-04-19 09:54:20|4740.57|4740.57|4740.27|4740.27|4740.57|4740.57|4740.27|4740.27|0
1650362070000|2022-04-19 09:54:30|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1650362080000|2022-04-19 09:54:40|4739.8|4739.8|4739.8|4739.8|4739.8|4739.8|4739.8|4739.8|0
1650362090000|2022-04-19 09:54:50|4738.46|4738.46|4737.79|4737.79|4738.46|4738.46|4737.79|4737.79|0
1650362100000|2022-04-19 09:55:00|4738.13|4738.13|4738.31|4738.31|4738.31|4738.31|4738.05|4738.05|0
1650362110000|2022-04-19 09:55:10|4737.97|4737.97|4738.05|4738.05|4738.05|4738.05|4737.88|4737.88|0
1650362120000|2022-04-19 09:55:20|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|0
1650362130000|2022-04-19 09:55:30|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|0
1650362140000|2022-04-19 09:55:40|4735.37|4735.37|4736.04|4736.04|4736.04|4736.04|4735.37|4735.37|0
1650362150000|2022-04-19 09:55:50|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|0
1650362160000|2022-04-19 09:56:00|4735.86|4735.86|4735.19|4735.19|4735.86|4735.86|4735.19|4735.19|0
1650362170000|2022-04-19 09:56:10|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|0
1650362200000|2022-04-19 09:56:40|4733.99|4733.99|4733.81|4733.81|4733.99|4733.99|4733.81|4733.81|0
1650362210000|2022-04-19 09:56:50|4734.08|4734.08|4734.08|4734.08|4734.08|4734.08|4734.08|4734.08|0
1650362220000|2022-04-19 09:57:00|4734.25|4734.25|4734.23|4734.23|4734.52|4734.52|4734.23|4734.23|0
1650362230000|2022-04-19 09:57:10|4734.31|4734.31|4733.64|4733.64|4734.31|4734.31|4733.64|4733.64|0
1650362240000|2022-04-19 09:57:20|4732.97|4732.97|4731.23|4731.23|4732.97|4732.97|4730.96|4730.96|0
1650362250000|2022-04-19 09:57:30|4730.7|4730.7|4730.7|4730.7|4730.7|4730.7|4730.7|4730.7|0
1650362290000|2022-04-19 09:58:10|4730.86|4730.86|4729.18|4729.18|4731.31|4731.31|4729.18|4729.18|0
1650362300000|2022-04-19 09:58:20|4729.51|4729.51|4728.44|4728.44|4729.78|4729.78|4728.44|4728.44|0
1650362310000|2022-04-19 09:58:30|4728.53|4728.53|4729.45|4729.45|4729.45|4729.45|4728.11|4728.11|0
1650362320000|2022-04-19 09:58:40|4730.79|4730.79|4731.23|4731.23|4731.23|4731.23|4730.79|4730.79|0
1650362360000|2022-04-19 09:59:20|4730.56|4730.56|4730.74|4730.74|4730.88|4730.88|4730.56|4730.56|0
1650362370000|2022-04-19 09:59:30|4730.65|4730.65|4730.57|4730.57|4731.24|4731.24|4729.9|4729.9|0
1650362380000|2022-04-19 09:59:40|4731.24|4731.24|4732.44|4732.44|4732.44|4732.44|4731.24|4731.24|0
1650362390000|2022-04-19 09:59:50|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1650362400000|2022-04-19 10:00:00|4732.17|4732.17|4731.27|4731.27|4732.17|4732.17|4729.93|4729.93|0
1650362410000|2022-04-19 10:00:10|4731.94|4731.94|4731.94|4731.94|4731.94|4731.94|4731.94|4731.94|0
1650362430000|2022-04-19 10:00:30|4731.77|4731.77|4732.04|4732.04|4732.13|4732.13|4731.77|4731.77|0
1650362440000|2022-04-19 10:00:40|4732.16|4732.16|4731.53|4731.53|4732.16|4732.16|4731.36|4731.36|0
1650362450000|2022-04-19 10:00:50|4730.86|4730.86|4730.86|4730.86|4730.86|4730.86|4730.86|4730.86|0
1650362470000|2022-04-19 10:01:10|4730.94|4730.94|4731.65|4731.65|4731.65|4731.65|4730.94|4730.94|0
1650362480000|2022-04-19 10:01:20|4731.3|4731.3|4730.94|4730.94|4731.3|4731.3|4730.94|4730.94|0
1650362490000|2022-04-19 10:01:30|4732.28|4732.28|4732.28|4732.28|4732.28|4732.28|4732.28|4732.28|0
1650362500000|2022-04-19 10:01:40|4731.61|4731.61|4731.97|4731.97|4732.32|4732.32|4731.61|4731.61|0
1650362520000|2022-04-19 10:02:00|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|0
1650362540000|2022-04-19 10:02:20|4730.28|4730.28|4729.61|4729.61|4730.28|4730.28|4729.61|4729.61|0
1650362570000|2022-04-19 10:02:50|4729.71|4729.71|4729.62|4729.62|4729.71|4729.71|4729.62|4729.62|0
1650362580000|2022-04-19 10:03:00|4729.53|4729.53|4729.53|4729.53|4729.53|4729.53|4729.53|4729.53|0
1650362600000|2022-04-19 10:03:20|4729.18|4729.18|4729.18|4729.18|4729.18|4729.18|4729.18|4729.18|0
1650362620000|2022-04-19 10:03:40|4729.27|4729.27|4727.93|4727.93|4729.27|4729.27|4727.93|4727.93|0
1650362630000|2022-04-19 10:03:50|4727.26|4727.26|4727.08|4727.08|4727.26|4727.26|4727.08|4727.08|0
1650362640000|2022-04-19 10:04:00|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|0
1650362650000|2022-04-19 10:04:10|4727.67|4727.67|4727.67|4727.67|4727.67|4727.67|4727.67|4727.67|0
1650362670000|2022-04-19 10:04:30|4727|4727|4726.64|4726.64|4727|4727|4726.64|4726.64|0
1650362680000|2022-04-19 10:04:40|4726.91|4726.91|4726.91|4726.91|4726.91|4726.91|4726.91|4726.91|0
1650362690000|2022-04-19 10:04:50|4727.58|4727.58|4727.58|4727.58|4727.58|4727.58|4727.58|4727.58|0
1650362710000|2022-04-19 10:05:10|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|0
1650362740000|2022-04-19 10:05:40|4727.61|4727.61|4727.43|4727.43|4727.61|4727.61|4727.43|4727.43|0
1650362770000|2022-04-19 10:06:10|4726.76|4726.76|4726.76|4726.76|4727.11|4727.11|4726.76|4726.76|0
1650362780000|2022-04-19 10:06:20|4727.43|4727.43|4726.67|4726.67|4727.43|4727.43|4726.67|4726.67|0
1650362790000|2022-04-19 10:06:30|4726.97|4726.97|4726.97|4726.97|4726.97|4726.97|4726.97|4726.97|0
1650362800000|2022-04-19 10:06:40|4726.67|4726.67|4726.23|4726.23|4726.67|4726.67|4726.23|4726.23|0
1650362820000|2022-04-19 10:07:00|4726.14|4726.14|4725.07|4725.07|4726.23|4726.23|4724.91|4724.91|0
1650362850000|2022-04-19 10:07:30|4725.25|4725.25|4725.25|4725.25|4725.25|4725.25|4725.25|4725.25|0
1650362860000|2022-04-19 10:07:40|4725.92|4725.92|4725.92|4725.92|4725.92|4725.92|4725.92|4725.92|0
1650362880000|2022-04-19 10:08:00|4725.83|4725.83|4725.88|4725.88|4726.09|4726.09|4725.83|4725.83|0
1650362890000|2022-04-19 10:08:10|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|0
1650362900000|2022-04-19 10:08:20|4725.97|4725.97|4725.97|4725.97|4725.97|4725.97|4725.97|4725.97|0
1650362920000|2022-04-19 10:08:40|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|0
1650362930000|2022-04-19 10:08:50|4726.56|4726.56|4726.56|4726.56|4726.56|4726.56|4726.56|4726.56|0
1650362950000|2022-04-19 10:09:10|4726.3|4726.3|4726.45|4726.45|4726.45|4726.45|4726.19|4726.19|0
1650362970000|2022-04-19 10:09:30|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|0
1650362980000|2022-04-19 10:09:40|4726.28|4726.28|4726.19|4726.19|4726.28|4726.28|4726.19|4726.19|0
1650363000000|2022-04-19 10:10:00|4726.1|4726.1|4726.77|4726.77|4726.77|4726.77|4726.1|4726.1|0
1650363010000|2022-04-19 10:10:10|4726.95|4726.95|4726.68|4726.68|4726.95|4726.95|4726.68|4726.68|0
1650363020000|2022-04-19 10:10:20|4726.01|4726.01|4725.34|4725.34|4726.01|4726.01|4725.34|4725.34|0
1650363030000|2022-04-19 10:10:30|4725.52|4725.52|4724.24|4724.24|4725.78|4725.78|4724.24|4724.24|0
1650363040000|2022-04-19 10:10:40|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|0
1650363060000|2022-04-19 10:11:00|4723.97|4723.97|4723.89|4723.89|4723.97|4723.97|4723.89|4723.89|0
1650363070000|2022-04-19 10:11:10|4725.22|4725.22|4725.22|4725.22|4725.22|4725.22|4725.22|4725.22|0
1650363080000|2022-04-19 10:11:20|4725.4|4725.4|4725.4|4725.4|4725.4|4725.4|4725.4|4725.4|0
1650363090000|2022-04-19 10:11:30|4725.07|4725.07|4725.57|4725.57|4725.57|4725.57|4725.07|4725.07|0
1650363100000|2022-04-19 10:11:40|4726.18|4726.18|4726.27|4726.27|4726.48|4726.48|4726.18|4726.18|0
1650363120000|2022-04-19 10:12:00|4726.38|4726.38|4727.75|4727.75|4727.75|4727.75|4726.38|4726.38|0
1650363130000|2022-04-19 10:12:10|4727.43|4727.43|4726.76|4726.76|4727.43|4727.43|4726.76|4726.76|0
1650363140000|2022-04-19 10:12:20|4726.31|4726.31|4726.23|4726.23|4726.31|4726.31|4726.23|4726.23|0
1650363170000|2022-04-19 10:12:50|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1650363180000|2022-04-19 10:13:00|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|0
1650363190000|2022-04-19 10:13:10|4728.18|4728.18|4728.18|4728.18|4728.36|4728.36|4728.18|4728.18|0
1650363200000|2022-04-19 10:13:20|4728.1|4728.1|4728.1|4728.1|4728.1|4728.1|4728.1|4728.1|0
1650363210000|2022-04-19 10:13:30|4728.01|4728.01|4726.58|4726.58|4728.01|4728.01|4726.58|4726.58|0
1650363220000|2022-04-19 10:13:40|4726.84|4726.84|4726.58|4726.58|4726.84|4726.84|4726.58|4726.58|0
1650363230000|2022-04-19 10:13:50|4724.57|4724.57|4723.9|4723.9|4724.57|4724.57|4723.9|4723.9|0
1650363240000|2022-04-19 10:14:00|4723.39|4723.39|4722.99|4722.99|4723.66|4723.66|4722.99|4722.99|0
1650363250000|2022-04-19 10:14:10|4723.17|4723.17|4722.9|4722.9|4723.34|4723.34|4722.9|4722.9|0
1650363260000|2022-04-19 10:14:20|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|0
1650363270000|2022-04-19 10:14:30|4721.41|4721.41|4721.15|4721.15|4721.41|4721.41|4721.15|4721.15|0
1650363280000|2022-04-19 10:14:40|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|0
1650363290000|2022-04-19 10:14:50|4721.03|4721.03|4721.59|4721.59|4721.7|4721.7|4721.03|4721.03|0
1650363300000|2022-04-19 10:15:00|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|0
1650363310000|2022-04-19 10:15:10|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|0
1650363320000|2022-04-19 10:15:20|4721.92|4721.92|4721.65|4721.65|4721.92|4721.92|4721.65|4721.65|0
1650363330000|2022-04-19 10:15:30|4721.74|4721.74|4722.09|4722.09|4722.09|4722.09|4721.74|4721.74|0
1650363350000|2022-04-19 10:15:50|4722.33|4722.33|4723.18|4723.18|4723.18|4723.18|4722.33|4722.33|0
1650363370000|2022-04-19 10:16:10|4723.62|4723.62|4724.06|4724.06|4724.06|4724.06|4723.62|4723.62|0
1650363380000|2022-04-19 10:16:20|4724.24|4724.24|4724.62|4724.62|4724.62|4724.62|4724.24|4724.24|0
1650363390000|2022-04-19 10:16:30|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1650363400000|2022-04-19 10:16:40|4724.35|4724.35|4724.27|4724.27|4724.44|4724.44|4724.27|4724.27|0
1650363410000|2022-04-19 10:16:50|4724.18|4724.18|4724.27|4724.27|4724.27|4724.27|4724.18|4724.18|0
1650363420000|2022-04-19 10:17:00|4724.09|4724.09|4724.39|4724.39|4724.39|4724.39|4724.09|4724.09|0
1650363430000|2022-04-19 10:17:10|4724.09|4724.09|4724.09|4724.09|4724.09|4724.09|4724.09|4724.09|0
1650363440000|2022-04-19 10:17:20|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|0
1650363450000|2022-04-19 10:17:30|4724.09|4724.09|4724.09|4724.09|4724.18|4724.18|4724.09|4724.09|0
1650363460000|2022-04-19 10:17:40|4726.77|4726.77|4727.12|4727.12|4727.12|4727.12|4726.59|4726.59|0
1650363470000|2022-04-19 10:17:50|4727.3|4727.3|4727.3|4727.3|4727.3|4727.3|4727.3|4727.3|0
1650363480000|2022-04-19 10:18:00|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|0
1650363490000|2022-04-19 10:18:10|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|0
1650363500000|2022-04-19 10:18:20|4727.77|4727.77|4727.6|4727.6|4727.77|4727.77|4727.6|4727.6|0
1650363510000|2022-04-19 10:18:30|4727.7|4727.7|4727.97|4727.97|4727.97|4727.97|4727.7|4727.7|0
1650363520000|2022-04-19 10:18:40|4727.79|4727.79|4727.7|4727.7|4727.79|4727.79|4727.7|4727.7|0
1650363530000|2022-04-19 10:18:50|4727.79|4727.79|4727.63|4727.63|4727.79|4727.79|4727.63|4727.63|0
1650363550000|2022-04-19 10:19:10|4729.64|4729.64|4729.29|4729.29|4729.64|4729.64|4729.29|4729.29|0
1650363570000|2022-04-19 10:19:30|4729.13|4729.13|4729.13|4729.13|4729.13|4729.13|4729.13|4729.13|0
1650363580000|2022-04-19 10:19:40|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|0
1650363590000|2022-04-19 10:19:50|4729.07|4729.07|4728.72|4728.72|4729.07|4729.07|4728.54|4728.54|0
1650363600000|2022-04-19 10:20:00|4728.42|4728.42|4728|4728|4728.42|4728.42|4727.67|4727.67|0
1650363610000|2022-04-19 10:20:10|4727.88|4727.88|4728|4728|4728|4728|4727.88|4727.88|0
1650363630000|2022-04-19 10:20:30|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|0
1650363640000|2022-04-19 10:20:40|4728|4728|4728|4728|4728|4728|4728|4728|0
1650363650000|2022-04-19 10:20:50|4728.26|4728.26|4728.11|4728.11|4728.26|4728.26|4728|4728|0
1650363660000|2022-04-19 10:21:00|4727.78|4727.78|4727.95|4727.95|4727.95|4727.95|4727.78|4727.78|0
1650363670000|2022-04-19 10:21:10|4729.29|4729.29|4729.55|4729.55|4729.55|4729.55|4729.29|4729.29|0
1650363680000|2022-04-19 10:21:20|4730.22|4730.22|4730.22|4730.22|4730.89|4730.89|4730.22|4730.22|0
1650363690000|2022-04-19 10:21:30|4730.14|4730.14|4730.05|4730.05|4730.14|4730.14|4730.05|4730.05|0
1650363700000|2022-04-19 10:21:40|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|0
1650363710000|2022-04-19 10:21:50|4730.43|4730.43|4730.43|4730.43|4730.43|4730.43|4730.43|4730.43|0
1650363720000|2022-04-19 10:22:00|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|0
1650363740000|2022-04-19 10:22:20|4731.63|4731.63|4731.72|4731.72|4731.72|4731.72|4731.63|4731.63|0
1650363760000|2022-04-19 10:22:40|4731.54|4731.54|4731.72|4731.72|4731.72|4731.72|4731.54|4731.54|0
1650363780000|2022-04-19 10:23:00|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|0
1650363790000|2022-04-19 10:23:10|4731.92|4731.92|4731.89|4731.89|4731.92|4731.92|4731.72|4731.72|0
1650363800000|2022-04-19 10:23:20|4731.8|4731.8|4730.55|4730.55|4731.8|4731.8|4730.46|4730.46|0
1650363820000|2022-04-19 10:23:40|4730.64|4730.64|4732.06|4732.06|4732.06|4732.06|4730.55|4730.55|0
1650363840000|2022-04-19 10:24:00|4731.39|4731.39|4731.51|4731.51|4731.51|4731.51|4731.39|4731.39|0
1650363850000|2022-04-19 10:24:10|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|0
1650363860000|2022-04-19 10:24:20|4731.89|4731.89|4731.89|4731.89|4731.89|4731.89|4731.89|4731.89|0
1650363870000|2022-04-19 10:24:30|4732.13|4732.13|4732.24|4732.24|4732.24|4732.24|4732.01|4732.01|0
1650363880000|2022-04-19 10:24:40|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|0
1650363890000|2022-04-19 10:24:50|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|0
1650363900000|2022-04-19 10:25:00|4732.39|4732.39|4732.39|4732.39|4733.06|4733.06|4732.39|4732.39|0
1650363920000|2022-04-19 10:25:20|4732.66|4732.66|4732.13|4732.13|4732.66|4732.66|4732.13|4732.13|0
1650363930000|2022-04-19 10:25:30|4732.3|4732.3|4732.13|4732.13|4732.3|4732.3|4732.13|4732.13|0
1650363940000|2022-04-19 10:25:40|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|0
1650363950000|2022-04-19 10:25:50|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|0
1650363960000|2022-04-19 10:26:00|4732.2|4732.2|4732.64|4732.64|4732.64|4732.64|4732.2|4732.2|0
1650363970000|2022-04-19 10:26:10|4732.46|4732.46|4732.46|4732.46|4732.46|4732.46|4732.46|4732.46|0
1650363980000|2022-04-19 10:26:20|4732.11|4732.11|4732.28|4732.28|4732.28|4732.28|4732.11|4732.11|0
1650363990000|2022-04-19 10:26:30|4732.46|4732.46|4731.79|4731.79|4732.46|4732.46|4731.12|4731.12|0
1650364000000|2022-04-19 10:26:40|4731.88|4731.88|4732.29|4732.29|4732.47|4732.47|4731.88|4731.88|0
1650364020000|2022-04-19 10:27:00|4732.38|4732.38|4731.36|4731.36|4732.38|4732.38|4731.36|4731.36|0
1650364030000|2022-04-19 10:27:10|4731.44|4731.44|4731.53|4731.53|4731.53|4731.53|4731.36|4731.36|0
1650364040000|2022-04-19 10:27:20|4730.86|4730.86|4730.19|4730.19|4730.86|4730.86|4730.19|4730.19|0
1650364050000|2022-04-19 10:27:30|4730.02|4730.02|4730.92|4730.92|4730.92|4730.92|4729.58|4729.58|0
1650364060000|2022-04-19 10:27:40|4731.03|4731.03|4730.62|4730.62|4731.03|4731.03|4730.62|4730.62|0
1650364070000|2022-04-19 10:27:50|4730.86|4730.86|4730.62|4730.62|4730.86|4730.86|4730.62|4730.62|0
1650364080000|2022-04-19 10:28:00|4729.95|4729.95|4730.13|4730.13|4730.36|4730.36|4729.95|4729.95|0
1650364090000|2022-04-19 10:28:10|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|0
1650364100000|2022-04-19 10:28:20|4730.13|4730.13|4730.13|4730.13|4730.13|4730.13|4730.13|4730.13|0
1650364110000|2022-04-19 10:28:30|4730.04|4730.04|4730.04|4730.04|4730.04|4730.04|4730.04|4730.04|0
1650364120000|2022-04-19 10:28:40|4730.3|4730.3|4730.13|4730.13|4730.3|4730.3|4730.04|4730.04|0
1650364130000|2022-04-19 10:28:50|4730.22|4730.22|4730.48|4730.48|4730.48|4730.48|4730.22|4730.22|0
1650364140000|2022-04-19 10:29:00|4730.13|4730.13|4729.37|4729.37|4730.13|4730.13|4729.19|4729.19|0
1650364160000|2022-04-19 10:29:20|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|0
1650364170000|2022-04-19 10:29:30|4728.35|4728.35|4728.35|4728.35|4729.02|4729.02|4728.35|4728.35|0
1650364190000|2022-04-19 10:29:50|4728.46|4728.46|4728.55|4728.55|4728.55|4728.55|4728.46|4728.46|0
1650364210000|2022-04-19 10:30:10|4728.46|4728.46|4729.13|4729.13|4729.13|4729.13|4728.46|4728.46|0
1650364220000|2022-04-19 10:30:20|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|0
1650364230000|2022-04-19 10:30:30|4730.47|4730.47|4730.47|4730.47|4730.47|4730.47|4730.47|4730.47|0
1650364240000|2022-04-19 10:30:40|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|0
1650364250000|2022-04-19 10:30:50|4729.98|4729.98|4729.98|4729.98|4729.98|4729.98|4729.98|4729.98|0
1650364260000|2022-04-19 10:31:00|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|0
1650364270000|2022-04-19 10:31:10|4729.19|4729.19|4729.45|4729.45|4729.61|4729.61|4729.19|4729.19|0
1650364280000|2022-04-19 10:31:20|4729.68|4729.68|4729.68|4729.68|4729.68|4729.68|4729.68|4729.68|0
1650364290000|2022-04-19 10:31:30|4730.35|4730.35|4730.35|4730.35|4730.35|4730.35|4730.35|4730.35|0
1650364310000|2022-04-19 10:31:50|4731.02|4731.02|4731.02|4731.02|4731.02|4731.02|4731.02|4731.02|0
1650364320000|2022-04-19 10:32:00|4731.11|4731.11|4731.38|4731.38|4731.38|4731.38|4731.11|4731.11|0
1650364330000|2022-04-19 10:32:10|4731.11|4731.11|4731.11|4731.11|4731.11|4731.11|4731.11|4731.11|0
1650364350000|2022-04-19 10:32:30|4730.76|4730.76|4731.43|4731.43|4731.43|4731.43|4730.76|4730.76|0
1650364360000|2022-04-19 10:32:40|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|0
1650364410000|2022-04-19 10:33:30|4730.29|4730.29|4730.8|4730.8|4730.8|4730.8|4730.13|4730.13|0
1650364440000|2022-04-19 10:34:00|4731.47|4731.47|4730.8|4730.8|4731.47|4731.47|4730.8|4730.8|0
1650364460000|2022-04-19 10:34:20|4730.97|4730.97|4730.97|4730.97|4730.97|4730.97|4730.97|4730.97|0
1650364470000|2022-04-19 10:34:30|4730.36|4730.36|4729.83|4729.83|4730.36|4730.36|4729.83|4729.83|0
1650364480000|2022-04-19 10:34:40|4730.5|4730.5|4731.43|4731.43|4731.58|4731.58|4730.5|4730.5|0
1650364530000|2022-04-19 10:35:30|4731.25|4731.25|4731.25|4731.25|4731.25|4731.25|4731.25|4731.25|0
1650364540000|2022-04-19 10:35:40|4731.34|4731.34|4731.25|4731.25|4731.43|4731.43|4731.25|4731.25|0
1650364560000|2022-04-19 10:36:00|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|0
1650364580000|2022-04-19 10:36:20|4732.77|4732.77|4732.01|4732.01|4732.77|4732.77|4732.01|4732.01|0
1650364590000|2022-04-19 10:36:30|4731.34|4731.34|4730.76|4730.76|4731.34|4731.34|4730.67|4730.67|0
1650364600000|2022-04-19 10:36:40|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|0
1650364610000|2022-04-19 10:36:50|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1650364620000|2022-04-19 10:37:00|4730.5|4730.5|4730.23|4730.23|4730.5|4730.5|4730.23|4730.23|0
1650364680000|2022-04-19 10:38:00|4730.47|4730.47|4730.91|4730.91|4730.91|4730.91|4730.47|4730.47|0
1650364710000|2022-04-19 10:38:30|4730.82|4730.82|4730.82|4730.82|4730.82|4730.82|4730.82|4730.82|0
1650364720000|2022-04-19 10:38:40|4730.97|4730.97|4730.97|4730.97|4730.97|4730.97|4730.97|4730.97|0
1650364730000|2022-04-19 10:38:50|4731.41|4731.41|4732.82|4732.82|4732.91|4732.91|4731.41|4731.41|0
1650364740000|2022-04-19 10:39:00|4732.65|4732.65|4732.47|4732.47|4732.65|4732.65|4732.47|4732.47|0
1650364760000|2022-04-19 10:39:20|4732.91|4732.91|4732.47|4732.47|4732.91|4732.91|4732.47|4732.47|0
1650364770000|2022-04-19 10:39:30|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.11|4732.11|0
1650364780000|2022-04-19 10:39:40|4732.79|4732.79|4732.53|4732.53|4732.79|4732.79|4732.53|4732.53|0
1650364790000|2022-04-19 10:39:50|4732.7|4732.7|4734.54|4734.54|4734.54|4734.54|4732.7|4732.7|0
1650364800000|2022-04-19 10:40:00|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|0
1650364810000|2022-04-19 10:40:10|4734.06|4734.06|4733.8|4733.8|4734.06|4734.06|4733.71|4733.71|0
1650364820000|2022-04-19 10:40:20|4733.71|4733.71|4733.71|4733.71|4733.71|4733.71|4733.71|4733.71|0
1650364840000|2022-04-19 10:40:40|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|0
1650364850000|2022-04-19 10:40:50|4734.41|4734.41|4734.15|4734.15|4734.41|4734.41|4734.15|4734.15|0
1650364870000|2022-04-19 10:41:10|4734.06|4734.06|4734.33|4734.33|4734.33|4734.33|4734.06|4734.06|0
1650364880000|2022-04-19 10:41:20|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|0
1650364890000|2022-04-19 10:41:30|4734.4|4734.4|4734.18|4734.18|4734.4|4734.4|4734.18|4734.18|0
1650364900000|2022-04-19 10:41:40|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|0
1650364910000|2022-04-19 10:41:50|4734.01|4734.01|4734.01|4734.01|4734.01|4734.01|4734.01|4734.01|0
1650364930000|2022-04-19 10:42:10|4733.34|4733.34|4733.34|4733.34|4733.34|4733.34|4733.34|4733.34|0
1650364940000|2022-04-19 10:42:20|4733.67|4733.67|4734.55|4734.55|4734.55|4734.55|4733.67|4733.67|0
1650364950000|2022-04-19 10:42:30|4734.67|4734.67|4734.55|4734.55|4734.67|4734.67|4734.55|4734.55|0
1650364960000|2022-04-19 10:42:40|4734.38|4734.38|4734.27|4734.27|4734.38|4734.38|4734.27|4734.27|0
1650364970000|2022-04-19 10:42:50|4734.38|4734.38|4734.27|4734.27|4734.38|4734.38|4734.27|4734.27|0
1650364980000|2022-04-19 10:43:00|4734.1|4734.1|4734.95|4734.95|4734.95|4734.95|4734.1|4734.1|0
1650364990000|2022-04-19 10:43:10|4735.21|4735.21|4735.04|4735.04|4735.21|4735.21|4735.04|4735.04|0
1650365000000|2022-04-19 10:43:20|4735.3|4735.3|4735.21|4735.21|4735.3|4735.3|4735.21|4735.21|0
1650365010000|2022-04-19 10:43:30|4735.33|4735.33|4735.45|4735.45|4735.45|4735.45|4735.33|4735.33|0
1650365020000|2022-04-19 10:43:40|4735.18|4735.18|4735.01|4735.01|4735.68|4735.68|4735.01|4735.01|0
1650365050000|2022-04-19 10:44:10|4735.27|4735.27|4734.78|4734.78|4735.27|4735.27|4734.6|4734.6|0
1650365070000|2022-04-19 10:44:30|4734.69|4734.69|4734.81|4734.81|4734.81|4734.81|4734.69|4734.69|0
1650365100000|2022-04-19 10:45:00|4734.63|4734.63|4734.81|4734.81|4734.81|4734.81|4734.63|4734.63|0
1650365110000|2022-04-19 10:45:10|4733.47|4733.47|4733.47|4733.47|4733.47|4733.47|4733.47|4733.47|0
1650365120000|2022-04-19 10:45:20|4733.56|4733.56|4733.08|4733.08|4733.56|4733.56|4733.08|4733.08|0
1650365130000|2022-04-19 10:45:30|4733.2|4733.2|4732.94|4732.94|4733.2|4733.2|4732.94|4732.94|0
1650365140000|2022-04-19 10:45:40|4733.18|4733.18|4733.18|4733.18|4733.18|4733.18|4733.18|4733.18|0
1650365150000|2022-04-19 10:45:50|4733.06|4733.06|4733.18|4733.18|4733.18|4733.18|4733.06|4733.06|0
1650365160000|2022-04-19 10:46:00|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|0
1650365170000|2022-04-19 10:46:10|4733.21|4733.21|4733.21|4733.21|4733.21|4733.21|4733.21|4733.21|0
1650365190000|2022-04-19 10:46:30|4733.04|4733.04|4733.54|4733.54|4733.63|4733.63|4733.04|4733.04|0
1650365200000|2022-04-19 10:46:40|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|0
1650365210000|2022-04-19 10:46:50|4733.48|4733.48|4733.87|4733.87|4733.87|4733.87|4733.34|4733.34|0
1650365220000|2022-04-19 10:47:00|4733.78|4733.78|4735.88|4735.88|4735.88|4735.88|4733.69|4733.69|0
1650365230000|2022-04-19 10:47:10|4735.79|4735.79|4736.11|4736.11|4736.11|4736.11|4735.79|4735.79|0
1650365260000|2022-04-19 10:47:40|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|0
1650365270000|2022-04-19 10:47:50|4737.23|4737.23|4737.02|4737.02|4737.49|4737.49|4736.78|4736.78|0
1650365280000|2022-04-19 10:48:00|4737.37|4737.37|4737.61|4737.61|4737.61|4737.61|4737.37|4737.37|0
1650365290000|2022-04-19 10:48:10|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|0
1650365300000|2022-04-19 10:48:20|4737.64|4737.64|4737.64|4737.64|4737.64|4737.64|4737.64|4737.64|0
1650365310000|2022-04-19 10:48:30|4737.81|4737.81|4737.23|4737.23|4737.9|4737.9|4737.23|4737.23|0
1650365340000|2022-04-19 10:49:00|4737.11|4737.11|4737.14|4737.14|4737.26|4737.26|4737.03|4737.03|0
1650365350000|2022-04-19 10:49:10|4737.26|4737.26|4737.16|4737.16|4737.33|4737.33|4737|4737|0
1650365360000|2022-04-19 10:49:20|4737.33|4737.33|4736.65|4736.65|4737.33|4737.33|4736.65|4736.65|0
1650365370000|2022-04-19 10:49:30|4736.91|4736.91|4737.58|4737.58|4737.58|4737.58|4736.91|4736.91|0
1650365390000|2022-04-19 10:49:50|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|0
1650365420000|2022-04-19 10:50:20|4737.18|4737.18|4736.91|4736.91|4737.18|4737.18|4736.91|4736.91|0
1650365440000|2022-04-19 10:50:40|4736.24|4736.24|4736.48|4736.48|4736.48|4736.48|4736.24|4736.24|0
1650365450000|2022-04-19 10:50:50|4736.36|4736.36|4736.54|4736.54|4736.54|4736.54|4736.36|4736.36|0
1650365460000|2022-04-19 10:51:00|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|0
1650365470000|2022-04-19 10:51:10|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|0
1650365490000|2022-04-19 10:51:30|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|0
1650365500000|2022-04-19 10:51:40|4736.34|4736.34|4736.66|4736.66|4737.01|4737.01|4736.34|4736.34|0
1650365510000|2022-04-19 10:51:50|4736.78|4736.78|4736.66|4736.66|4736.78|4736.78|4736.66|4736.66|0
1650365520000|2022-04-19 10:52:00|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|0
1650365550000|2022-04-19 10:52:30|4736.66|4736.66|4737.1|4737.1|4737.19|4737.19|4736.66|4736.66|0
1650365560000|2022-04-19 10:52:40|4737.77|4737.77|4737.77|4737.77|4737.77|4737.77|4737.77|4737.77|0
1650365590000|2022-04-19 10:53:10|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|0
1650365620000|2022-04-19 10:53:40|4739.78|4739.78|4740.48|4740.48|4740.48|4740.48|4739.78|4739.78|0
1650365630000|2022-04-19 10:53:50|4740.36|4740.36|4739.89|4739.89|4740.36|4740.36|4739.89|4739.89|0
1650365660000|2022-04-19 10:54:20|4740.24|4740.24|4740.13|4740.13|4740.24|4740.24|4740.01|4740.01|0
1650365670000|2022-04-19 10:54:30|4740.36|4740.36|4740.24|4740.24|4740.36|4740.36|4740.24|4740.24|0
1650365680000|2022-04-19 10:54:40|4740.42|4740.42|4740.42|4740.42|4740.42|4740.42|4740.42|4740.42|0
1650365690000|2022-04-19 10:54:50|4740.07|4740.07|4739.89|4739.89|4740.07|4740.07|4739.89|4739.89|0
1650365700000|2022-04-19 10:55:00|4739.71|4739.71|4739.83|4739.83|4739.83|4739.83|4739.71|4739.71|0
1650365730000|2022-04-19 10:55:30|4739.72|4739.72|4740.39|4740.39|4740.39|4740.39|4739.72|4739.72|0
1650365750000|2022-04-19 10:55:50|4740.22|4740.22|4742.81|4742.81|4742.81|4742.81|4740.13|4740.13|0
1650365760000|2022-04-19 10:56:00|4743.48|4743.48|4743.74|4743.74|4743.74|4743.74|4743.48|4743.48|0
1650365780000|2022-04-19 10:56:20|4742.4|4742.4|4742.4|4742.4|4742.4|4742.4|4742.4|4742.4|0
1650365790000|2022-04-19 10:56:30|4742.14|4742.14|4740.56|4740.56|4742.14|4742.14|4740.56|4740.56|0
1650365800000|2022-04-19 10:56:40|4740.99|4740.99|4741.09|4741.09|4741.09|4741.09|4740.99|4740.99|0
1650365850000|2022-04-19 10:57:30|4741.27|4741.27|4741|4741|4741.27|4741.27|4741|4741|0
1650365860000|2022-04-19 10:57:40|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|0
1650365870000|2022-04-19 10:57:50|4742.03|4742.03|4742.17|4742.17|4742.17|4742.17|4742.03|4742.03|0
1650365880000|2022-04-19 10:58:00|4742.41|4742.41|4742.53|4742.53|4742.53|4742.53|4742.41|4742.41|0
1650365890000|2022-04-19 10:58:10|4742.38|4742.38|4742.5|4742.5|4742.5|4742.5|4742.38|4742.38|0
1650365920000|2022-04-19 10:58:40|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|0
1650365940000|2022-04-19 10:59:00|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|0
1650365950000|2022-04-19 10:59:10|4744.19|4744.19|4744.86|4744.86|4745.04|4745.04|4744.19|4744.19|0
1650365970000|2022-04-19 10:59:30|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|0
1650366000000|2022-04-19 11:00:00|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|0
1650366010000|2022-04-19 11:00:10|4743.47|4743.47|4743.56|4743.56|4743.56|4743.56|4743.47|4743.47|0
1650366020000|2022-04-19 11:00:20|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|0
1650366030000|2022-04-19 11:00:30|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|0
1650366050000|2022-04-19 11:00:50|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|0
1650366060000|2022-04-19 11:01:00|4743.11|4743.11|4742.94|4742.94|4743.11|4743.11|4742.94|4742.94|0
1650366070000|2022-04-19 11:01:10|4743.09|4743.09|4743.09|4743.09|4743.09|4743.09|4743.09|4743.09|0
1650366110000|2022-04-19 11:01:50|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|0
1650366120000|2022-04-19 11:02:00|4743.44|4743.44|4744.11|4744.11|4744.23|4744.23|4743.44|4743.44|0
1650366130000|2022-04-19 11:02:10|4744.03|4744.03|4744.2|4744.2|4744.2|4744.2|4744.03|4744.03|0
1650366140000|2022-04-19 11:02:20|4744.64|4744.64|4744.91|4744.91|4744.91|4744.91|4744.64|4744.64|0
1650366150000|2022-04-19 11:02:30|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|0
1650366160000|2022-04-19 11:02:40|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|0
1650366170000|2022-04-19 11:02:50|4745.94|4745.94|4745.73|4745.73|4745.94|4745.94|4745.73|4745.73|0
1650366180000|2022-04-19 11:03:00|4745.59|4745.59|4744.83|4744.83|4745.59|4745.59|4744.83|4744.83|0
1650366190000|2022-04-19 11:03:10|4744.16|4744.16|4744.07|4744.07|4744.25|4744.25|4744.07|4744.07|0
1650366200000|2022-04-19 11:03:20|4743.98|4743.98|4744.22|4744.22|4744.22|4744.22|4743.98|4743.98|0
1650366210000|2022-04-19 11:03:30|4744.34|4744.34|4743.13|4743.13|4744.34|4744.34|4743.13|4743.13|0
1650366230000|2022-04-19 11:03:50|4743.03|4743.03|4742.53|4742.53|4743.03|4743.03|4742.36|4742.36|0
1650366240000|2022-04-19 11:04:00|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|0
1650366250000|2022-04-19 11:04:10|4743.03|4743.03|4743.7|4743.7|4743.7|4743.7|4743.03|4743.03|0
1650366260000|2022-04-19 11:04:20|4743.96|4743.96|4743.96|4743.96|4743.96|4743.96|4743.96|4743.96|0
1650366270000|2022-04-19 11:04:30|4743.52|4743.52|4745.53|4745.53|4745.53|4745.53|4743.52|4743.52|0
1650366300000|2022-04-19 11:05:00|4745.18|4745.18|4745.18|4745.18|4745.18|4745.18|4745.18|4745.18|0
1650366320000|2022-04-19 11:05:20|4745.85|4745.85|4745.85|4745.85|4745.85|4745.85|4745.85|4745.85|0
1650366350000|2022-04-19 11:05:50|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|0
1650366370000|2022-04-19 11:06:10|4745.85|4745.85|4745.94|4745.94|4745.94|4745.94|4745.85|4745.85|0
1650366380000|2022-04-19 11:06:20|4745.27|4745.27|4745.27|4745.27|4745.27|4745.27|4745.27|4745.27|0
1650366390000|2022-04-19 11:06:30|4743.93|4743.93|4743.85|4743.85|4744.1|4744.1|4743.85|4743.85|0
1650366400000|2022-04-19 11:06:40|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|0
1650366420000|2022-04-19 11:07:00|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|0
1650366430000|2022-04-19 11:07:10|4744.93|4744.93|4745.17|4745.17|4745.17|4745.17|4744.93|4744.93|0
1650366440000|2022-04-19 11:07:20|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|0
1650366460000|2022-04-19 11:07:40|4744.99|4744.99|4745.64|4745.64|4745.64|4745.64|4744.99|4744.99|0
1650366470000|2022-04-19 11:07:50|4745.91|4745.91|4745.38|4745.38|4745.91|4745.91|4745.38|4745.38|0
1650366480000|2022-04-19 11:08:00|4745.5|4745.5|4745.38|4745.38|4745.5|4745.5|4745.38|4745.38|0
1650366500000|2022-04-19 11:08:20|4746.72|4746.72|4746.72|4746.72|4746.72|4746.72|4746.72|4746.72|0
1650366530000|2022-04-19 11:08:50|4746.95|4746.95|4747.19|4747.19|4747.19|4747.19|4746.95|4746.95|0
1650366540000|2022-04-19 11:09:00|4747.03|4747.03|4748.31|4748.31|4748.66|4748.66|4747.03|4747.03|0
1650366550000|2022-04-19 11:09:10|4748.22|4748.22|4747.6|4747.6|4748.22|4748.22|4747.6|4747.6|0
1650366560000|2022-04-19 11:09:20|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|0
1650366570000|2022-04-19 11:09:30|4748.09|4748.09|4748.09|4748.09|4748.09|4748.09|4748.09|4748.09|0
1650366590000|2022-04-19 11:09:50|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|0
1650366610000|2022-04-19 11:10:10|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|0
1650366630000|2022-04-19 11:10:30|4749.08|4749.08|4749.08|4749.08|4749.08|4749.08|4749.08|4749.08|0
1650366640000|2022-04-19 11:10:40|4748.84|4748.84|4748.84|4748.84|4748.84|4748.84|4748.84|4748.84|0
1650366650000|2022-04-19 11:10:50|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|0
1650366660000|2022-04-19 11:11:00|4747.36|4747.36|4746.69|4746.69|4747.36|4747.36|4746.69|4746.69|0
1650366680000|2022-04-19 11:11:20|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|0
1650366690000|2022-04-19 11:11:30|4747.44|4747.44|4747.44|4747.44|4747.44|4747.44|4747.44|4747.44|0
1650366700000|2022-04-19 11:11:40|4747.61|4747.61|4748.95|4748.95|4748.95|4748.95|4747.61|4747.61|0
1650366720000|2022-04-19 11:12:00|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|0
1650366740000|2022-04-19 11:12:20|4748.87|4748.87|4748.78|4748.78|4748.87|4748.87|4748.78|4748.78|0
1650366750000|2022-04-19 11:12:30|4748.52|4748.52|4748.57|4748.57|4749.19|4749.19|4748.52|4748.52|0
1650366770000|2022-04-19 11:12:50|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|0
1650366790000|2022-04-19 11:13:10|4748.48|4748.48|4748.48|4748.48|4748.48|4748.48|4748.48|4748.48|0
1650366800000|2022-04-19 11:13:20|4749.15|4749.15|4749.59|4749.59|4749.59|4749.59|4749.15|4749.15|0
1650366830000|2022-04-19 11:13:50|4749.5|4749.5|4749.68|4749.68|4749.68|4749.68|4749.5|4749.5|0
1650366840000|2022-04-19 11:14:00|4749.01|4749.01|4749.01|4749.01|4749.01|4749.01|4749.01|4749.01|0
1650366850000|2022-04-19 11:14:10|4749.68|4749.68|4749.59|4749.59|4749.68|4749.68|4749.59|4749.59|0
1650366880000|2022-04-19 11:14:40|4749.36|4749.36|4749.47|4749.47|4749.47|4749.47|4749.36|4749.36|0
1650366890000|2022-04-19 11:14:50|4749.56|4749.56|4749.47|4749.47|4749.56|4749.56|4749.47|4749.47|0
1650366900000|2022-04-19 11:15:00|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|0
1650366910000|2022-04-19 11:15:10|4746.8|4746.8|4746.69|4746.69|4746.8|4746.8|4746.69|4746.69|0
1650366920000|2022-04-19 11:15:20|4746.81|4746.81|4746.81|4746.81|4746.81|4746.81|4746.81|4746.81|0
1650366930000|2022-04-19 11:15:30|4746.98|4746.98|4746.72|4746.72|4746.98|4746.98|4746.72|4746.72|0
1650366940000|2022-04-19 11:15:40|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|0
1650366950000|2022-04-19 11:15:50|4747.4|4747.4|4747.4|4747.4|4747.4|4747.4|4747.4|4747.4|0
1650366970000|2022-04-19 11:16:10|4747.13|4747.13|4747.13|4747.13|4747.13|4747.13|4747.13|4747.13|0
1650366980000|2022-04-19 11:16:20|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|0
1650366990000|2022-04-19 11:16:30|4747.45|4747.45|4747.45|4747.45|4747.45|4747.45|4747.45|4747.45|0
1650367000000|2022-04-19 11:16:40|4746.78|4746.78|4745.34|4745.34|4746.78|4746.78|4745.34|4745.34|0
1650367010000|2022-04-19 11:16:50|4745.7|4745.7|4745.96|4745.96|4745.96|4745.96|4745.7|4745.7|0
1650367020000|2022-04-19 11:17:00|4747.97|4747.97|4749.11|4749.11|4749.11|4749.11|4747.97|4747.97|0
1650367080000|2022-04-19 11:18:00|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|0
1650367090000|2022-04-19 11:18:10|4748.53|4748.53|4747.86|4747.86|4748.53|4748.53|4747.86|4747.86|0
1650367100000|2022-04-19 11:18:20|4747.95|4747.95|4748.04|4748.04|4748.04|4748.04|4747.95|4747.95|0
1650367130000|2022-04-19 11:18:50|4747.42|4747.42|4747.33|4747.33|4747.42|4747.42|4747.33|4747.33|0
1650367140000|2022-04-19 11:19:00|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|0
1650367180000|2022-04-19 11:19:40|4746.98|4746.98|4747.33|4747.33|4747.33|4747.33|4746.98|4746.98|0
1650367190000|2022-04-19 11:19:50|4747.24|4747.24|4747.07|4747.07|4747.24|4747.24|4747.07|4747.07|0
1650367200000|2022-04-19 11:20:00|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|0
1650367230000|2022-04-19 11:20:30|4745.99|4745.99|4745.81|4745.81|4745.99|4745.99|4745.81|4745.81|0
1650367240000|2022-04-19 11:20:40|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|0
1650367260000|2022-04-19 11:21:00|4746.4|4746.4|4748.4|4748.4|4748.4|4748.4|4746.4|4746.4|0
1650367310000|2022-04-19 11:21:50|4748.85|4748.85|4748.67|4748.67|4748.85|4748.85|4748.67|4748.67|0
1650367320000|2022-04-19 11:22:00|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|0
1650367330000|2022-04-19 11:22:10|4748.85|4748.85|4748.67|4748.67|4748.85|4748.85|4748.67|4748.67|0
1650367350000|2022-04-19 11:22:30|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|0
1650367380000|2022-04-19 11:23:00|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1650367400000|2022-04-19 11:23:20|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|0
1650367410000|2022-04-19 11:23:30|4746.98|4746.98|4746.94|4746.94|4747.07|4747.07|4746.77|4746.77|0
1650367460000|2022-04-19 11:24:20|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|0
1650367480000|2022-04-19 11:24:40|4746.95|4746.95|4746.77|4746.77|4746.95|4746.95|4746.77|4746.77|0
1650367490000|2022-04-19 11:24:50|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|0
1650367500000|2022-04-19 11:25:00|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|0
1650367510000|2022-04-19 11:25:10|4749.05|4749.05|4748.96|4748.96|4749.05|4749.05|4748.87|4748.87|0
1650367530000|2022-04-19 11:25:30|4748.78|4748.78|4748.6|4748.6|4748.78|4748.78|4748.6|4748.6|0
1650367550000|2022-04-19 11:25:50|4748.96|4748.96|4748.96|4748.96|4748.96|4748.96|4748.96|4748.96|0
1650367560000|2022-04-19 11:26:00|4749.13|4749.13|4749.31|4749.31|4749.31|4749.31|4749.13|4749.13|0
1650367570000|2022-04-19 11:26:10|4749.22|4749.22|4749.31|4749.31|4749.31|4749.31|4749.22|4749.22|0
1650367630000|2022-04-19 11:27:10|4749.22|4749.22|4749.13|4749.13|4749.22|4749.22|4749.13|4749.13|0
1650367650000|2022-04-19 11:27:30|4749.37|4749.37|4749.49|4749.49|4749.49|4749.49|4749.37|4749.37|0
1650367660000|2022-04-19 11:27:40|4749.37|4749.37|4749.49|4749.49|4749.61|4749.61|4749.37|4749.37|0
1650367670000|2022-04-19 11:27:50|4749.4|4749.4|4750.51|4750.51|4750.51|4750.51|4749.31|4749.31|0
1650367680000|2022-04-19 11:28:00|4750.4|4750.4|4750.4|4750.4|4750.4|4750.4|4750.4|4750.4|0
1650367690000|2022-04-19 11:28:10|4750.25|4750.25|4750.25|4750.25|4750.25|4750.25|4750.25|4750.25|0
1650367700000|2022-04-19 11:28:20|4750.13|4750.13|4749.98|4749.98|4750.13|4750.13|4749.98|4749.98|0
1650367710000|2022-04-19 11:28:30|4750.1|4750.1|4749.92|4749.92|4750.1|4750.1|4749.92|4749.92|0
1650367720000|2022-04-19 11:28:40|4750.19|4750.19|4750.19|4750.19|4750.19|4750.19|4750.19|4750.19|0
1650367750000|2022-04-19 11:29:10|4750.42|4750.42|4750.63|4750.63|4750.63|4750.63|4750.31|4750.31|0
1650367770000|2022-04-19 11:29:30|4750.72|4750.72|4750.54|4750.54|4750.72|4750.72|4750.54|4750.54|0
1650367780000|2022-04-19 11:29:40|4750.9|4750.9|4749.56|4749.56|4750.9|4750.9|4749.56|4749.56|0
1650367790000|2022-04-19 11:29:50|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|0
1650367800000|2022-04-19 11:30:00|4749.44|4749.44|4748.68|4748.68|4749.44|4749.44|4748.68|4748.68|0
1650367810000|2022-04-19 11:30:10|4748.33|4748.33|4748.56|4748.56|4748.56|4748.56|4748.33|4748.33|0
1650367830000|2022-04-19 11:30:30|4748.65|4748.65|4748.56|4748.56|4748.65|4748.65|4748.56|4748.56|0
1650367840000|2022-04-19 11:30:40|4748.48|4748.48|4747.14|4747.14|4748.48|4748.48|4747.14|4747.14|0
1650367850000|2022-04-19 11:30:50|4747.05|4747.05|4746.46|4746.46|4747.14|4747.14|4746.46|4746.46|0
1650367860000|2022-04-19 11:31:00|4746.72|4746.72|4746.81|4746.81|4746.81|4746.81|4746.72|4746.72|0
1650367870000|2022-04-19 11:31:10|4746.72|4746.72|4746.48|4746.48|4746.72|4746.72|4746.48|4746.48|0
1650367880000|2022-04-19 11:31:20|4746.57|4746.57|4746.57|4746.57|4746.57|4746.57|4746.57|4746.57|0
1650367890000|2022-04-19 11:31:30|4746.66|4746.66|4746.57|4746.57|4746.66|4746.66|4746.57|4746.57|0
1650367900000|2022-04-19 11:31:40|4746.22|4746.22|4746.04|4746.04|4746.22|4746.22|4745.95|4745.95|0
1650367910000|2022-04-19 11:31:50|4746.22|4746.22|4746.13|4746.13|4746.22|4746.22|4746.13|4746.13|0
1650367920000|2022-04-19 11:32:00|4746.8|4746.8|4746.89|4746.89|4747.07|4747.07|4746.8|4746.8|0
1650367940000|2022-04-19 11:32:20|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|0
1650367960000|2022-04-19 11:32:40|4746.45|4746.45|4746.36|4746.36|4746.45|4746.45|4746.36|4746.36|0
1650367970000|2022-04-19 11:32:50|4747.03|4747.03|4747.21|4747.21|4747.21|4747.21|4747.03|4747.03|0
1650367980000|2022-04-19 11:33:00|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|0
1650367990000|2022-04-19 11:33:10|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|0
1650368000000|2022-04-19 11:33:20|4748.23|4748.23|4748.14|4748.14|4748.23|4748.23|4748.14|4748.14|0
1650368020000|2022-04-19 11:33:40|4748.05|4748.05|4748.05|4748.05|4748.05|4748.05|4748.05|4748.05|0
1650368030000|2022-04-19 11:33:50|4748.17|4748.17|4748.05|4748.05|4748.17|4748.17|4748.05|4748.05|0
1650368040000|2022-04-19 11:34:00|4747.96|4747.96|4747.79|4747.79|4748.14|4748.14|4747.79|4747.79|0
1650368050000|2022-04-19 11:34:10|4747.87|4747.87|4747.87|4747.87|4747.87|4747.87|4747.87|4747.87|0
1650368080000|2022-04-19 11:34:40|4748.23|4748.23|4748.35|4748.35|4748.35|4748.35|4747.99|4747.99|0
1650368090000|2022-04-19 11:34:50|4748.47|4748.47|4747.82|4747.82|4748.47|4748.47|4747.82|4747.82|0
1650368100000|2022-04-19 11:35:00|4747.93|4747.93|4750.29|4750.29|4750.61|4750.61|4747.93|4747.93|0
1650368120000|2022-04-19 11:35:20|4750.11|4750.11|4748.1|4748.1|4750.11|4750.11|4748.01|4748.01|0
1650368130000|2022-04-19 11:35:30|4748.01|4748.01|4747.84|4747.84|4748.01|4748.01|4747.84|4747.84|0
1650368140000|2022-04-19 11:35:40|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|0
1650368160000|2022-04-19 11:36:00|4747.93|4747.93|4747.84|4747.84|4747.93|4747.93|4747.84|4747.84|0
1650368170000|2022-04-19 11:36:10|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|0
1650368180000|2022-04-19 11:36:20|4748.4|4748.4|4747.73|4747.73|4748.4|4748.4|4747.73|4747.73|0
1650368190000|2022-04-19 11:36:30|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|0
1650368200000|2022-04-19 11:36:40|4747.73|4747.73|4747.9|4747.9|4747.9|4747.9|4747.73|4747.73|0
1650368220000|2022-04-19 11:37:00|4747.76|4747.76|4747.58|4747.58|4747.76|4747.76|4747.58|4747.58|0
1650368230000|2022-04-19 11:37:10|4747.37|4747.37|4746.7|4746.7|4747.37|4747.37|4746.7|4746.7|0
1650368240000|2022-04-19 11:37:20|4746.52|4746.52|4746.7|4746.7|4746.7|4746.7|4746.52|4746.52|0
1650368260000|2022-04-19 11:37:40|4746.43|4746.43|4746.17|4746.17|4746.55|4746.55|4746.17|4746.17|0
1650368270000|2022-04-19 11:37:50|4746.4|4746.4|4746.4|4746.4|4746.4|4746.4|4746.4|4746.4|0
1650368280000|2022-04-19 11:38:00|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|0
1650368300000|2022-04-19 11:38:20|4746.32|4746.32|4746.4|4746.4|4746.67|4746.67|4746.32|4746.32|0
1650368310000|2022-04-19 11:38:30|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|0
1650368320000|2022-04-19 11:38:40|4747.16|4747.16|4746.99|4746.99|4747.16|4747.16|4746.99|4746.99|0
1650368330000|2022-04-19 11:38:50|4746.9|4746.9|4746.9|4746.9|4746.9|4746.9|4746.9|4746.9|0
1650368340000|2022-04-19 11:39:00|4747.13|4747.13|4747.13|4747.13|4747.13|4747.13|4747.13|4747.13|0
1650368350000|2022-04-19 11:39:10|4747.25|4747.25|4747.02|4747.02|4747.25|4747.25|4747.02|4747.02|0
1650368360000|2022-04-19 11:39:20|4747.63|4747.63|4747.81|4747.81|4747.81|4747.81|4747.46|4747.46|0
1650368380000|2022-04-19 11:39:40|4747.9|4747.9|4746.74|4746.74|4747.9|4747.9|4746.56|4746.56|0
1650368400000|2022-04-19 11:40:00|4746.91|4746.91|4746.74|4746.74|4746.91|4746.91|4746.74|4746.74|0
1650368410000|2022-04-19 11:40:10|4747.09|4747.09|4747.09|4747.09|4747.09|4747.09|4747.09|4747.09|0
1650368460000|2022-04-19 11:41:00|4748.43|4748.43|4748.34|4748.34|4748.43|4748.43|4748.34|4748.34|0
1650368470000|2022-04-19 11:41:10|4748.52|4748.52|4748.52|4748.52|4748.52|4748.52|4748.52|4748.52|0
1650368490000|2022-04-19 11:41:30|4748.83|4748.83|4748.83|4748.83|4748.83|4748.83|4748.83|4748.83|0
1650368500000|2022-04-19 11:41:40|4748.94|4748.94|4749.52|4749.52|4749.61|4749.61|4748.94|4748.94|0
1650368510000|2022-04-19 11:41:50|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|0
1650368520000|2022-04-19 11:42:00|4749.4|4749.4|4749.4|4749.4|4749.4|4749.4|4749.4|4749.4|0
1650368540000|2022-04-19 11:42:20|4749.29|4749.29|4749.29|4749.29|4749.29|4749.29|4749.29|4749.29|0
1650368560000|2022-04-19 11:42:40|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|0
1650368570000|2022-04-19 11:42:50|4750|4750|4750|4750|4750|4750|4750|4750|0
1650368580000|2022-04-19 11:43:00|4750.18|4750.18|4749.82|4749.82|4750.18|4750.18|4749.82|4749.82|0
1650368590000|2022-04-19 11:43:10|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|0
1650368620000|2022-04-19 11:43:40|4749.06|4749.06|4748.71|4748.71|4749.06|4749.06|4748.71|4748.71|0
1650368640000|2022-04-19 11:44:00|4748.89|4748.89|4748.89|4748.89|4748.89|4748.89|4748.89|4748.89|0
1650368660000|2022-04-19 11:44:20|4748.62|4748.62|4747.28|4747.28|4748.62|4748.62|4747.28|4747.28|0
1650368670000|2022-04-19 11:44:30|4745.27|4745.27|4745.44|4745.44|4745.44|4745.44|4745.27|4745.27|0
1650368680000|2022-04-19 11:44:40|4745.26|4745.26|4744.26|4744.26|4745.26|4745.26|4744.26|4744.26|0
1650368700000|2022-04-19 11:45:00|4744.61|4744.61|4744.7|4744.7|4744.7|4744.7|4744.61|4744.61|0
1650368710000|2022-04-19 11:45:10|4744.79|4744.79|4744.97|4744.97|4744.97|4744.97|4744.79|4744.79|0
1650368720000|2022-04-19 11:45:20|4745.2|4745.2|4747.21|4747.21|4747.21|4747.21|4745.2|4745.2|0
1650368750000|2022-04-19 11:45:50|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|0
1650368830000|2022-04-19 11:47:10|4745.52|4745.52|4745.52|4745.52|4745.52|4745.52|4745.52|4745.52|0
1650368840000|2022-04-19 11:47:20|4743.51|4743.51|4743.51|4743.51|4743.51|4743.51|4743.51|4743.51|0
1650368850000|2022-04-19 11:47:30|4743.27|4743.27|4743.19|4743.19|4743.36|4743.36|4743.19|4743.19|0
1650368870000|2022-04-19 11:47:50|4743.27|4743.27|4743.27|4743.27|4743.27|4743.27|4743.27|4743.27|0
1650368880000|2022-04-19 11:48:00|4745.28|4745.28|4745.18|4745.18|4745.28|4745.28|4745.18|4745.18|0
1650368930000|2022-04-19 11:48:50|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|0
1650368940000|2022-04-19 11:49:00|4743.75|4743.75|4743.66|4743.66|4743.75|4743.75|4743.66|4743.66|0
1650368950000|2022-04-19 11:49:10|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|0
1650368960000|2022-04-19 11:49:20|4743.48|4743.48|4743.4|4743.4|4743.48|4743.48|4743.4|4743.4|0
1650368980000|2022-04-19 11:49:40|4743.57|4743.57|4743.74|4743.74|4743.74|4743.74|4743.57|4743.57|0
1650369000000|2022-04-19 11:50:00|4743.47|4743.47|4743.21|4743.21|4743.47|4743.47|4743.21|4743.21|0
1650369010000|2022-04-19 11:50:10|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|0
1650369020000|2022-04-19 11:50:20|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|0
1650369030000|2022-04-19 11:50:30|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|0
1650369060000|2022-04-19 11:51:00|4743.66|4743.66|4742.63|4742.63|4743.66|4743.66|4742.63|4742.63|0
1650369070000|2022-04-19 11:51:10|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|0
1650369090000|2022-04-19 11:51:30|4743.47|4743.47|4742.98|4742.98|4743.65|4743.65|4742.98|4742.98|0
1650369110000|2022-04-19 11:51:50|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|0
1650369130000|2022-04-19 11:52:10|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|0
1650369150000|2022-04-19 11:52:30|4742.78|4742.78|4742.6|4742.6|4742.78|4742.78|4742.6|4742.6|0
1650369160000|2022-04-19 11:52:40|4742.69|4742.69|4742.78|4742.78|4742.78|4742.78|4742.69|4742.69|0
1650369170000|2022-04-19 11:52:50|4742.95|4742.95|4742.69|4742.69|4742.95|4742.95|4742.69|4742.69|0
1650369180000|2022-04-19 11:53:00|4742.51|4742.51|4742.51|4742.51|4742.51|4742.51|4742.51|4742.51|0
1650369190000|2022-04-19 11:53:10|4742.43|4742.43|4743.02|4743.02|4743.02|4743.02|4742.43|4742.43|0
1650369200000|2022-04-19 11:53:20|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|0
1650369230000|2022-04-19 11:53:50|4743.48|4743.48|4743.48|4743.48|4743.48|4743.48|4743.48|4743.48|0
1650369240000|2022-04-19 11:54:00|4744.15|4744.15|4743.8|4743.8|4744.15|4744.15|4743.8|4743.8|0
1650369250000|2022-04-19 11:54:10|4743.53|4743.53|4743.53|4743.53|4743.53|4743.53|4743.53|4743.53|0
1650369270000|2022-04-19 11:54:30|4744.24|4744.24|4744.15|4744.15|4744.24|4744.24|4744.15|4744.15|0
1650369290000|2022-04-19 11:54:50|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|0
1650369300000|2022-04-19 11:55:00|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|0
1650369340000|2022-04-19 11:55:40|4743.57|4743.57|4743.13|4743.13|4743.57|4743.57|4743.13|4743.13|0
1650369360000|2022-04-19 11:56:00|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|0
1650369370000|2022-04-19 11:56:10|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|0
1650369400000|2022-04-19 11:56:40|4743.71|4743.71|4743.71|4743.71|4743.71|4743.71|4743.71|4743.71|0
1650369410000|2022-04-19 11:56:50|4743.04|4743.04|4742.86|4742.86|4743.04|4743.04|4742.86|4742.86|0
1650369430000|2022-04-19 11:57:10|4744.2|4744.2|4744.2|4744.2|4744.2|4744.2|4744.2|4744.2|0
1650369450000|2022-04-19 11:57:30|4744.87|4744.87|4744.87|4744.87|4744.87|4744.87|4744.87|4744.87|0
1650369460000|2022-04-19 11:57:40|4743.53|4743.53|4743.53|4743.53|4743.53|4743.53|4743.53|4743.53|0
1650369470000|2022-04-19 11:57:50|4743.27|4743.27|4743.05|4743.05|4743.27|4743.27|4743.05|4743.05|0
1650369500000|2022-04-19 11:58:20|4742.7|4742.7|4741.86|4741.86|4742.7|4742.7|4741.86|4741.86|0
1650369510000|2022-04-19 11:58:30|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|0
1650369530000|2022-04-19 11:58:50|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|0
1650369550000|2022-04-19 11:59:10|4741.94|4741.94|4742.3|4742.3|4742.3|4742.3|4741.94|4741.94|0
1650369580000|2022-04-19 11:59:40|4741.63|4741.63|4741.63|4741.63|4741.63|4741.63|4741.63|4741.63|0
1650369590000|2022-04-19 11:59:50|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|0
1650369610000|2022-04-19 12:00:10|4739.67|4739.67|4739.67|4739.67|4739.67|4739.67|4739.67|4739.67|0
1650369630000|2022-04-19 12:00:30|4739.4|4739.4|4739.33|4739.33|4739.57|4739.57|4739.33|4739.33|0
1650369650000|2022-04-19 12:00:50|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|0
1650369660000|2022-04-19 12:01:00|4738.83|4738.83|4737.49|4737.49|4738.83|4738.83|4737.49|4737.49|0
1650369670000|2022-04-19 12:01:10|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|0
1650369710000|2022-04-19 12:01:50|4736.46|4736.46|4736.55|4736.55|4736.55|4736.55|4736.46|4736.46|0
1650369720000|2022-04-19 12:02:00|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|0
1650369730000|2022-04-19 12:02:10|4736.76|4736.76|4736.43|4736.43|4736.76|4736.76|4736.43|4736.43|0
1650369740000|2022-04-19 12:02:20|4735.76|4735.76|4735.67|4735.67|4735.94|4735.94|4735.67|4735.67|0
1650369760000|2022-04-19 12:02:40|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|0
1650369780000|2022-04-19 12:03:00|4736.92|4736.92|4736.42|4736.42|4736.92|4736.92|4736.25|4736.25|0
1650369790000|2022-04-19 12:03:10|4736.24|4736.24|4736.24|4736.24|4736.24|4736.24|4736.24|4736.24|0
1650369800000|2022-04-19 12:03:20|4735.98|4735.98|4735.89|4735.89|4735.98|4735.98|4735.89|4735.89|0
1650369810000|2022-04-19 12:03:30|4736.06|4736.06|4735.89|4735.89|4736.06|4736.06|4735.89|4735.89|0
1650369840000|2022-04-19 12:04:00|4735.45|4735.45|4734.75|4734.75|4735.45|4735.45|4734.75|4734.75|0
1650369850000|2022-04-19 12:04:10|4734.08|4734.08|4734.52|4734.52|4734.52|4734.52|4734.08|4734.08|0
1650369860000|2022-04-19 12:04:20|4734.26|4734.26|4734.26|4734.26|4734.26|4734.26|4734.26|4734.26|0
1650369870000|2022-04-19 12:04:30|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|0
1650369880000|2022-04-19 12:04:40|4733.69|4733.69|4733.43|4733.43|4733.69|4733.69|4733.43|4733.43|0
1650369900000|2022-04-19 12:05:00|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|0
1650369910000|2022-04-19 12:05:10|4733.77|4733.77|4733.77|4733.77|4733.77|4733.77|4733.77|4733.77|0
1650369920000|2022-04-19 12:05:20|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|0
1650369950000|2022-04-19 12:05:50|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|0
1650369960000|2022-04-19 12:06:00|4733.12|4733.12|4732.35|4732.35|4733.12|4733.12|4732.35|4732.35|0
1650369970000|2022-04-19 12:06:10|4732.79|4732.79|4732.13|4732.13|4732.79|4732.79|4732.13|4732.13|0
1650370010000|2022-04-19 12:06:50|4732.29|4732.29|4732.29|4732.29|4732.29|4732.29|4732.29|4732.29|0
1650370020000|2022-04-19 12:07:00|4732.55|4732.55|4732.39|4732.39|4732.55|4732.55|4732.39|4732.39|0
1650370030000|2022-04-19 12:07:10|4731.72|4731.72|4731.72|4731.72|4731.72|4731.72|4731.72|4731.72|0
1650370040000|2022-04-19 12:07:20|4731.9|4731.9|4731.46|4731.46|4731.9|4731.9|4731.46|4731.46|0
1650370070000|2022-04-19 12:07:50|4732.13|4732.13|4732.35|4732.35|4732.79|4732.79|4732.13|4732.13|0
1650370080000|2022-04-19 12:08:00|4732.62|4732.62|4732.44|4732.44|4732.71|4732.71|4732.44|4732.44|0
1650370130000|2022-04-19 12:08:50|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|0
1650370200000|2022-04-19 12:10:00|4731.92|4731.92|4731.92|4731.92|4731.92|4731.92|4731.92|4731.92|0
1650370210000|2022-04-19 12:10:10|4732.16|4732.16|4732.59|4732.59|4732.59|4732.59|4732.16|4732.16|0
1650370230000|2022-04-19 12:10:30|4732.35|4732.35|4732.71|4732.71|4732.71|4732.71|4732.35|4732.35|0
1650370240000|2022-04-19 12:10:40|4732.83|4732.83|4733.5|4733.5|4733.5|4733.5|4732.83|4732.83|0
1650370260000|2022-04-19 12:11:00|4732.88|4732.88|4732.36|4732.36|4732.88|4732.88|4732.36|4732.36|0
1650370270000|2022-04-19 12:11:10|4732.71|4732.71|4732.71|4732.71|4732.71|4732.71|4732.71|4732.71|0
1650370290000|2022-04-19 12:11:30|4732.48|4732.48|4732.48|4732.48|4732.48|4732.48|4732.48|4732.48|0
1650370300000|2022-04-19 12:11:40|4732.05|4732.05|4732.05|4732.05|4732.05|4732.05|4732.05|4732.05|0
1650370320000|2022-04-19 12:12:00|4731.97|4731.97|4731.97|4731.97|4731.97|4731.97|4731.97|4731.97|0
1650370330000|2022-04-19 12:12:10|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|0
1650370340000|2022-04-19 12:12:20|4731.95|4731.95|4731.81|4731.81|4731.95|4731.95|4731.81|4731.81|0
1650370350000|2022-04-19 12:12:30|4731.14|4731.14|4731.4|4731.4|4731.4|4731.4|4731.14|4731.14|0
1650370360000|2022-04-19 12:12:40|4731.22|4731.22|4731.58|4731.58|4731.58|4731.58|4731.22|4731.22|0
1650370370000|2022-04-19 12:12:50|4732.25|4732.25|4733.59|4733.59|4734.26|4734.26|4732.25|4732.25|0
1650370410000|2022-04-19 12:13:30|4733.73|4733.73|4734|4734|4734|4734|4733.73|4733.73|0
1650370420000|2022-04-19 12:13:40|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|0
1650370430000|2022-04-19 12:13:50|4736.19|4736.19|4735.52|4735.52|4736.85|4736.85|4735.52|4735.52|0
1650370440000|2022-04-19 12:14:00|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|0
1650370450000|2022-04-19 12:14:10|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|0
1650370480000|2022-04-19 12:14:40|4735.62|4735.62|4735.73|4735.73|4735.73|4735.73|4735.62|4735.62|0
1650370490000|2022-04-19 12:14:50|4735.91|4735.91|4735.65|4735.65|4735.91|4735.91|4735.65|4735.65|0
1650370500000|2022-04-19 12:15:00|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|0
1650370530000|2022-04-19 12:15:30|4735.9|4735.9|4735.9|4735.9|4735.9|4735.9|4735.9|4735.9|0
1650370550000|2022-04-19 12:15:50|4735.81|4735.81|4735.72|4735.72|4735.81|4735.81|4735.63|4735.63|0
1650370560000|2022-04-19 12:16:00|4735.87|4735.87|4735.78|4735.78|4735.87|4735.87|4735.78|4735.78|0
1650370570000|2022-04-19 12:16:10|4735.63|4735.63|4735.02|4735.02|4735.63|4735.63|4735.02|4735.02|0
1650370580000|2022-04-19 12:16:20|4735.1|4735.1|4735.37|4735.37|4735.55|4735.55|4735.1|4735.1|0
1650370630000|2022-04-19 12:17:10|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|0
1650370670000|2022-04-19 12:17:50|4736.71|4736.71|4736.46|4736.46|4736.71|4736.71|4736.46|4736.46|0
1650370680000|2022-04-19 12:18:00|4736.19|4736.19|4736.19|4736.19|4736.19|4736.19|4736.19|4736.19|0
1650370690000|2022-04-19 12:18:10|4736.55|4736.55|4736.96|4736.96|4736.96|4736.96|4736.43|4736.43|0
1650370700000|2022-04-19 12:18:20|4736.78|4736.78|4737.45|4737.45|4737.45|4737.45|4736.78|4736.78|0
1650370710000|2022-04-19 12:18:30|4737.69|4737.69|4737.81|4737.81|4737.81|4737.81|4737.69|4737.69|0
1650370720000|2022-04-19 12:18:40|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|0
1650370730000|2022-04-19 12:18:50|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|0
1650370740000|2022-04-19 12:19:00|4738.06|4738.06|4738.73|4738.73|4738.73|4738.73|4738.06|4738.06|0
1650370760000|2022-04-19 12:19:20|4738.91|4738.91|4738.97|4738.97|4739.09|4739.09|4738.91|4738.91|0
1650370780000|2022-04-19 12:19:40|4738.85|4738.85|4738.73|4738.73|4738.85|4738.85|4738.73|4738.73|0
1650370790000|2022-04-19 12:19:50|4738.06|4738.06|4738.06|4738.06|4738.06|4738.06|4738.06|4738.06|0
1650370810000|2022-04-19 12:20:10|4738.15|4738.15|4738.15|4738.15|4738.15|4738.15|4738.15|4738.15|0
1650370820000|2022-04-19 12:20:20|4737.48|4737.48|4737.21|4737.21|4737.48|4737.48|4737.21|4737.21|0
1650370830000|2022-04-19 12:20:30|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|0
1650370850000|2022-04-19 12:20:50|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|0
1650370860000|2022-04-19 12:21:00|4736.62|4736.62|4736.46|4736.46|4736.62|4736.62|4736.46|4736.46|0
1650370870000|2022-04-19 12:21:10|4736.28|4736.28|4736.28|4736.28|4736.28|4736.28|4736.28|4736.28|0
1650370880000|2022-04-19 12:21:20|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|0
1650370890000|2022-04-19 12:21:30|4737.03|4737.03|4737.12|4737.12|4737.12|4737.12|4737.03|4737.03|0
1650370900000|2022-04-19 12:21:40|4737.79|4737.79|4737.63|4737.63|4737.79|4737.79|4737.63|4737.63|0
1650370910000|2022-04-19 12:21:50|4737.45|4737.45|4737.71|4737.71|4737.71|4737.71|4737.45|4737.45|0
1650370920000|2022-04-19 12:22:00|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|0
1650370940000|2022-04-19 12:22:20|4737.94|4737.94|4737.94|4737.94|4737.94|4737.94|4737.94|4737.94|0
1650370950000|2022-04-19 12:22:30|4738.21|4738.21|4738.47|4738.47|4738.47|4738.47|4738.21|4738.21|0
1650370970000|2022-04-19 12:22:50|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|0
1650370980000|2022-04-19 12:23:00|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|0
1650370990000|2022-04-19 12:23:10|4738.74|4738.74|4739.53|4739.53|4739.62|4739.62|4738.74|4738.74|0
1650371020000|2022-04-19 12:23:40|4739.71|4739.71|4739.04|4739.04|4739.71|4739.71|4739.04|4739.04|0
1650371040000|2022-04-19 12:24:00|4739.3|4739.3|4739.92|4739.92|4740.01|4740.01|4739.3|4739.3|0
1650371050000|2022-04-19 12:24:10|4740.19|4740.19|4739.74|4739.74|4740.19|4740.19|4739.74|4739.74|0
1650371060000|2022-04-19 12:24:20|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|0
1650371140000|2022-04-19 12:25:40|4740.27|4740.27|4740.27|4740.27|4740.27|4740.27|4740.27|4740.27|0
1650371150000|2022-04-19 12:25:50|4740.1|4740.1|4740.27|4740.27|4740.27|4740.27|4740.1|4740.1|0
1650371160000|2022-04-19 12:26:00|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|0
1650371180000|2022-04-19 12:26:20|4740.27|4740.27|4740.01|4740.01|4740.27|4740.27|4740.01|4740.01|0
1650371200000|2022-04-19 12:26:40|4740.12|4740.12|4740.12|4740.12|4740.12|4740.12|4740.12|4740.12|0
1650371210000|2022-04-19 12:26:50|4739.9|4739.9|4739.9|4739.9|4739.9|4739.9|4739.9|4739.9|0
1650371220000|2022-04-19 12:27:00|4740.57|4740.57|4741.01|4741.01|4741.1|4741.1|4740.57|4740.57|0
1650371230000|2022-04-19 12:27:10|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|0
1650371240000|2022-04-19 12:27:20|4741.01|4741.01|4740.93|4740.93|4741.01|4741.01|4740.93|4740.93|0
1650371260000|2022-04-19 12:27:40|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|0
1650371270000|2022-04-19 12:27:50|4741.4|4741.4|4741.22|4741.22|4741.4|4741.4|4741.22|4741.22|0
1650371280000|2022-04-19 12:28:00|4741.34|4741.34|4741.22|4741.22|4741.46|4741.46|4740.55|4740.55|0
1650371300000|2022-04-19 12:28:20|4741.58|4741.58|4741.84|4741.84|4741.96|4741.96|4741.58|4741.58|0
1650371310000|2022-04-19 12:28:30|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|0
1650371320000|2022-04-19 12:28:40|4741.84|4741.84|4741.55|4741.55|4741.84|4741.84|4741.55|4741.55|0
1650371350000|2022-04-19 12:29:10|4741.81|4741.81|4741.98|4741.98|4741.98|4741.98|4741.81|4741.81|0
1650371360000|2022-04-19 12:29:20|4742.14|4742.14|4742.65|4742.65|4742.65|4742.65|4741.98|4741.98|0
1650371380000|2022-04-19 12:29:40|4743.12|4743.12|4743|4743|4743.12|4743.12|4743|4743|0
1650371390000|2022-04-19 12:29:50|4742.33|4742.33|4742.89|4742.89|4742.89|4742.89|4742.33|4742.33|0
1650371400000|2022-04-19 12:30:00|4742.42|4742.42|4742.78|4742.78|4742.78|4742.78|4742.42|4742.42|0
1650371410000|2022-04-19 12:30:10|4742.54|4742.54|4742.19|4742.19|4742.54|4742.54|4742.19|4742.19|0
1650371420000|2022-04-19 12:30:20|4742.3|4742.3|4742.07|4742.07|4742.3|4742.3|4742.07|4742.07|0
1650371440000|2022-04-19 12:30:40|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|0
1650371450000|2022-04-19 12:30:50|4742.42|4742.42|4742.66|4742.66|4742.66|4742.66|4742.42|4742.42|0
1650371460000|2022-04-19 12:31:00|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|0
1650371480000|2022-04-19 12:31:20|4741.75|4741.75|4742.11|4742.11|4742.11|4742.11|4741.75|4741.75|0
1650371490000|2022-04-19 12:31:30|4742.19|4742.19|4742.28|4742.28|4742.28|4742.28|4742.19|4742.19|0
1650371510000|2022-04-19 12:31:50|4741.93|4741.93|4742.02|4742.02|4742.02|4742.02|4741.93|4741.93|0
1650371530000|2022-04-19 12:32:10|4742.19|4742.19|4746.32|4746.32|4746.32|4746.32|4742.19|4742.19|0
1650371540000|2022-04-19 12:32:20|4746.58|4746.58|4746.58|4746.58|4746.58|4746.58|4746.58|4746.58|0
1650371550000|2022-04-19 12:32:30|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|0
1650371580000|2022-04-19 12:33:00|4746.85|4746.85|4746.85|4746.85|4746.97|4746.97|4746.61|4746.61|0
1650371590000|2022-04-19 12:33:10|4746.49|4746.49|4746.97|4746.97|4746.97|4746.97|4746.49|4746.49|0
1650371600000|2022-04-19 12:33:20|4746.73|4746.73|4745.88|4745.88|4746.73|4746.73|4745.88|4745.88|0
1650371610000|2022-04-19 12:33:30|4745.8|4745.8|4745.88|4745.88|4745.88|4745.88|4745.8|4745.8|0
1650371620000|2022-04-19 12:33:40|4746.05|4746.05|4745.88|4745.88|4746.05|4746.05|4745.88|4745.88|0
1650371630000|2022-04-19 12:33:50|4745.97|4745.97|4745.97|4745.97|4745.97|4745.97|4745.97|4745.97|0
1650371640000|2022-04-19 12:34:00|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|0
1650371650000|2022-04-19 12:34:10|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|0
1650371660000|2022-04-19 12:34:20|4746.58|4746.58|4746.74|4746.74|4746.74|4746.74|4746.58|4746.58|0
1650371670000|2022-04-19 12:34:30|4746.39|4746.39|4745.72|4745.72|4746.39|4746.39|4745.72|4745.72|0
1650371680000|2022-04-19 12:34:40|4745.05|4745.05|4744.38|4744.38|4745.05|4745.05|4744.38|4744.38|0
1650371710000|2022-04-19 12:35:10|4745.05|4745.05|4745.05|4745.05|4745.05|4745.05|4745.05|4745.05|0
1650371730000|2022-04-19 12:35:30|4745.4|4745.4|4745.4|4745.4|4745.4|4745.4|4745.4|4745.4|0
1650371740000|2022-04-19 12:35:40|4745.14|4745.14|4745.14|4745.14|4745.14|4745.14|4745.14|4745.14|0
1650371750000|2022-04-19 12:35:50|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|0
1650371770000|2022-04-19 12:36:10|4743.56|4743.56|4742.22|4742.22|4743.56|4743.56|4742.22|4742.22|0
1650371780000|2022-04-19 12:36:20|4741.55|4741.55|4740.11|4740.11|4741.55|4741.55|4740.11|4740.11|0
1650371800000|2022-04-19 12:36:40|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|0
1650371810000|2022-04-19 12:36:50|4740.49|4740.49|4740.49|4740.49|4740.49|4740.49|4740.49|4740.49|0
1650371820000|2022-04-19 12:37:00|4739.82|4739.82|4741.01|4741.01|4741.01|4741.01|4739|4739|0
1650371830000|2022-04-19 12:37:10|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|0
1650371850000|2022-04-19 12:37:30|4740.15|4740.15|4740.77|4740.77|4740.77|4740.77|4740.15|4740.15|0
1650371870000|2022-04-19 12:37:50|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|0
1650371880000|2022-04-19 12:38:00|4740.27|4740.27|4740.27|4740.27|4740.27|4740.27|4740.27|4740.27|0
1650371910000|2022-04-19 12:38:30|4740.8|4740.8|4742.14|4742.14|4742.14|4742.14|4740.8|4740.8|0
1650371930000|2022-04-19 12:38:50|4742.32|4742.32|4740.31|4740.31|4742.32|4742.32|4740.31|4740.31|0
1650371950000|2022-04-19 12:39:10|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|0
1650371960000|2022-04-19 12:39:20|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|0
1650371980000|2022-04-19 12:39:40|4741.39|4741.39|4740.98|4740.98|4741.39|4741.39|4740.98|4740.98|0
1650371990000|2022-04-19 12:39:50|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|0
1650372000000|2022-04-19 12:40:00|4740.72|4740.72|4741.01|4741.01|4741.01|4741.01|4740.72|4740.72|0
1650372030000|2022-04-19 12:40:30|4741.68|4741.68|4741.59|4741.59|4741.68|4741.68|4741.59|4741.59|0
1650372060000|2022-04-19 12:41:00|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|0
1650372080000|2022-04-19 12:41:20|4742|4742|4742|4742|4742|4742|4742|4742|0
1650372090000|2022-04-19 12:41:30|4742.18|4742.18|4741.73|4741.73|4742.18|4742.18|4741.47|4741.47|0
1650372100000|2022-04-19 12:41:40|4741.96|4741.96|4742.08|4742.08|4742.08|4742.08|4741.96|4741.96|0
1650372110000|2022-04-19 12:41:50|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|0
1650372120000|2022-04-19 12:42:00|4741.61|4741.61|4741.61|4741.61|4741.61|4741.61|4741.61|4741.61|0
1650372140000|2022-04-19 12:42:20|4741.7|4741.7|4741.02|4741.02|4741.7|4741.7|4741.02|4741.02|0
1650372150000|2022-04-19 12:42:30|4741.16|4741.16|4741.46|4741.46|4741.46|4741.46|4741.16|4741.16|0
1650372180000|2022-04-19 12:43:00|4742.07|4742.07|4742.3|4742.3|4742.39|4742.39|4741.72|4741.72|0
1650372210000|2022-04-19 12:43:30|4741.63|4741.63|4741.72|4741.72|4741.72|4741.72|4741.63|4741.63|0
1650372220000|2022-04-19 12:43:40|4741.63|4741.63|4741.63|4741.63|4741.63|4741.63|4741.63|4741.63|0
1650372230000|2022-04-19 12:43:50|4740.96|4740.96|4740.96|4740.96|4740.96|4740.96|4740.96|4740.96|0
1650372250000|2022-04-19 12:44:10|4740.49|4740.49|4740.49|4740.49|4740.49|4740.49|4740.49|4740.49|0
1650372260000|2022-04-19 12:44:20|4740.37|4740.37|4740.72|4740.72|4740.72|4740.72|4740.37|4740.37|0
1650372270000|2022-04-19 12:44:30|4740.05|4740.05|4740.05|4740.05|4740.05|4740.05|4740.05|4740.05|0
1650372290000|2022-04-19 12:44:50|4739.82|4739.82|4739.43|4739.43|4739.82|4739.82|4739.43|4739.43|0
1650372300000|2022-04-19 12:45:00|4739.32|4739.32|4738.96|4738.96|4739.32|4739.32|4738.96|4738.96|0
1650372320000|2022-04-19 12:45:20|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|0
1650372330000|2022-04-19 12:45:30|4738.6|4738.6|4738.6|4738.6|4738.6|4738.6|4738.6|4738.6|0
1650372340000|2022-04-19 12:45:40|4739.27|4739.27|4739.63|4739.63|4739.63|4739.63|4739.27|4739.27|0
1650372350000|2022-04-19 12:45:50|4739.45|4739.45|4739.1|4739.1|4739.45|4739.45|4739.1|4739.1|0
1650372370000|2022-04-19 12:46:10|4739.36|4739.36|4739.36|4739.36|4739.36|4739.36|4739.36|4739.36|0
1650372410000|2022-04-19 12:46:50|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|0
1650372420000|2022-04-19 12:47:00|4739.33|4739.33|4739.33|4739.33|4739.33|4739.33|4739.33|4739.33|0
1650372440000|2022-04-19 12:47:20|4739.21|4739.21|4739.09|4739.09|4739.21|4739.21|4739.09|4739.09|0
1650372450000|2022-04-19 12:47:30|4738.86|4738.86|4738.98|4738.98|4739.33|4739.33|4738.86|4738.86|0
1650372460000|2022-04-19 12:47:40|4738.8|4738.8|4738.8|4738.8|4738.8|4738.8|4738.8|4738.8|0
1650372490000|2022-04-19 12:48:10|4738.13|4738.13|4738.13|4738.13|4738.13|4738.13|4738.13|4738.13|0
1650372500000|2022-04-19 12:48:20|4737.95|4737.95|4737.64|4737.64|4737.95|4737.95|4737.28|4737.28|0
1650372540000|2022-04-19 12:49:00|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|0
1650372550000|2022-04-19 12:49:10|4737.19|4737.19|4737.78|4737.78|4737.86|4737.86|4737.19|4737.19|0
1650372560000|2022-04-19 12:49:20|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|0
1650372590000|2022-04-19 12:49:50|4737.85|4737.85|4736.51|4736.51|4737.85|4737.85|4736.51|4736.51|0
1650372600000|2022-04-19 12:50:00|4736.63|4736.63|4736.58|4736.58|4736.63|4736.63|4736.47|4736.47|0
1650372620000|2022-04-19 12:50:20|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|0
1650372640000|2022-04-19 12:50:40|4736|4736|4736.67|4736.67|4736.67|4736.67|4736|4736|0
1650372650000|2022-04-19 12:50:50|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|0
1650372670000|2022-04-19 12:51:10|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|0
1650372680000|2022-04-19 12:51:20|4734.89|4734.89|4734.72|4734.72|4734.89|4734.89|4734.72|4734.72|0
1650372700000|2022-04-19 12:51:40|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|0
1650372760000|2022-04-19 12:52:40|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|0
1650372770000|2022-04-19 12:52:50|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|0
1650372790000|2022-04-19 12:53:10|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|0
1650372800000|2022-04-19 12:53:20|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|0
1650372830000|2022-04-19 12:53:50|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1650372860000|2022-04-19 12:54:20|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|0
1650372880000|2022-04-19 12:54:40|4735.63|4735.63|4735.63|4735.63|4735.63|4735.63|4735.63|4735.63|0
1650372900000|2022-04-19 12:55:00|4735.33|4735.33|4736.67|4736.67|4736.67|4736.67|4735.33|4735.33|0
1650372910000|2022-04-19 12:55:10|4736.51|4736.51|4736.51|4736.51|4736.51|4736.51|4736.51|4736.51|0
1650372940000|2022-04-19 12:55:40|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|0
1650372960000|2022-04-19 12:56:00|4736.19|4736.19|4736.35|4736.35|4736.35|4736.35|4736.19|4736.19|0
1650372980000|2022-04-19 12:56:20|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|0
1650373010000|2022-04-19 12:56:50|4736.35|4736.35|4736.44|4736.44|4736.44|4736.44|4736.35|4736.35|0
1650373030000|2022-04-19 12:57:10|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|0
1650373040000|2022-04-19 12:57:20|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|0
1650373050000|2022-04-19 12:57:30|4735.77|4735.77|4735.65|4735.65|4735.77|4735.77|4735.65|4735.65|0
1650373090000|2022-04-19 12:58:10|4736.1|4736.1|4737.44|4737.44|4737.44|4737.44|4736.1|4736.1|0
1650373100000|2022-04-19 12:58:20|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|0
1650373110000|2022-04-19 12:58:30|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|0
1650373130000|2022-04-19 12:58:50|4737.44|4737.44|4737.44|4737.44|4737.44|4737.44|4737.44|4737.44|0
1650373140000|2022-04-19 12:59:00|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|0
1650373160000|2022-04-19 12:59:20|4737.49|4737.49|4737.38|4737.38|4737.49|4737.49|4737.38|4737.38|0
1650373170000|2022-04-19 12:59:30|4737.2|4737.2|4735.01|4735.01|4737.2|4737.2|4735.01|4735.01|0
1650373180000|2022-04-19 12:59:40|4735.18|4735.18|4735.18|4735.18|4735.18|4735.18|4735.18|4735.18|0
1650373190000|2022-04-19 12:59:50|4733.84|4733.84|4733.84|4733.84|4733.84|4733.84|4733.84|4733.84|0
1650373200000|2022-04-19 13:00:00|4733.66|4733.66|4734.34|4734.34|4734.51|4734.51|4733.48|4733.48|0
1650373220000|2022-04-19 13:00:20|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|0
1650373250000|2022-04-19 13:00:50|4732.33|4732.33|4732.33|4732.33|4732.42|4732.42|4732.33|4732.33|0
1650373260000|2022-04-19 13:01:00|4733|4733|4733|4733|4733|4733|4733|4733|0
1650373270000|2022-04-19 13:01:10|4733.67|4733.67|4734.34|4734.34|4734.34|4734.34|4733.67|4733.67|0
1650373280000|2022-04-19 13:01:20|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|0
1650373290000|2022-04-19 13:01:30|4733.85|4733.85|4733.76|4733.76|4733.85|4733.85|4733.76|4733.76|0
1650373320000|2022-04-19 13:02:00|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|0
1650373340000|2022-04-19 13:02:20|4733.76|4733.76|4734.43|4734.43|4734.43|4734.43|4733.76|4733.76|0
1650373350000|2022-04-19 13:02:30|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|0
1650373360000|2022-04-19 13:02:40|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|0
1650373400000|2022-04-19 13:03:20|4735.19|4735.19|4735.19|4735.19|4735.35|4735.35|4735.19|4735.19|0
1650373410000|2022-04-19 13:03:30|4735.35|4735.35|4734.93|4734.93|4735.35|4735.35|4734.93|4734.93|0
1650373420000|2022-04-19 13:03:40|4734.72|4734.72|4733.55|4733.55|4734.72|4734.72|4733.38|4733.38|0
1650373430000|2022-04-19 13:03:50|4733.63|4733.63|4733.28|4733.28|4733.63|4733.63|4733.28|4733.28|0
1650373440000|2022-04-19 13:04:00|4733.1|4733.1|4733.02|4733.02|4733.1|4733.1|4733.02|4733.02|0
1650373450000|2022-04-19 13:04:10|4732.85|4732.85|4732.76|4732.76|4732.85|4732.85|4732.76|4732.76|0
1650373480000|2022-04-19 13:04:40|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|0
1650373490000|2022-04-19 13:04:50|4731.83|4731.83|4732.09|4732.09|4732.09|4732.09|4731.65|4731.65|0
1650373500000|2022-04-19 13:05:00|4732.76|4732.76|4732.32|4732.32|4733.03|4733.03|4732.32|4732.32|0
1650373510000|2022-04-19 13:05:10|4731.65|4731.65|4731.65|4731.65|4731.65|4731.65|4731.65|4731.65|0
1650373520000|2022-04-19 13:05:20|4731.83|4731.83|4731.83|4731.83|4731.83|4731.83|4731.83|4731.83|0
1650373540000|2022-04-19 13:05:40|4732.5|4732.5|4731.56|4731.56|4732.5|4732.5|4731.56|4731.56|0
1650373550000|2022-04-19 13:05:50|4731.39|4731.39|4731.39|4731.39|4731.39|4731.39|4731.39|4731.39|0
1650373560000|2022-04-19 13:06:00|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|0
1650373570000|2022-04-19 13:06:10|4731.56|4731.56|4731.48|4731.48|4731.56|4731.56|4731.48|4731.48|0
1650373580000|2022-04-19 13:06:20|4731.3|4731.3|4731.3|4731.3|4731.3|4731.3|4731.3|4731.3|0
1650373590000|2022-04-19 13:06:30|4730.83|4730.83|4730.83|4730.83|4730.83|4730.83|4730.83|4730.83|0
1650373610000|2022-04-19 13:06:50|4730.47|4730.47|4730.65|4730.65|4730.65|4730.65|4730.38|4730.38|0
1650373620000|2022-04-19 13:07:00|4730.48|4730.48|4730.14|4730.14|4730.81|4730.81|4730.14|4730.14|0
1650373630000|2022-04-19 13:07:10|4729.64|4729.64|4729.64|4729.64|4729.64|4729.64|4729.64|4729.64|0
1650373650000|2022-04-19 13:07:30|4729.46|4729.46|4728.96|4728.96|4729.63|4729.63|4728.29|4728.29|0
1650373660000|2022-04-19 13:07:40|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|0
1650373670000|2022-04-19 13:07:50|4729.51|4729.51|4730.01|4730.01|4730.13|4730.13|4729.51|4729.51|0
1650373680000|2022-04-19 13:08:00|4728.67|4728.67|4729.19|4729.19|4729.34|4729.34|4728.67|4728.67|0
1650373690000|2022-04-19 13:08:10|4729.54|4729.54|4730.58|4730.58|4730.58|4730.58|4729.54|4729.54|0
1650373710000|2022-04-19 13:08:30|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|0
1650373720000|2022-04-19 13:08:40|4730.98|4730.98|4730.98|4730.98|4731.65|4731.65|4730.98|4730.98|0
1650373740000|2022-04-19 13:09:00|4731.24|4731.24|4731.16|4731.16|4731.24|4731.24|4731.16|4731.16|0
1650373790000|2022-04-19 13:09:50|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|0
1650373810000|2022-04-19 13:10:10|4731.07|4731.07|4731.07|4731.07|4731.07|4731.07|4731.07|4731.07|0
1650373820000|2022-04-19 13:10:20|4730.4|4730.4|4730.49|4730.49|4730.58|4730.58|4730.4|4730.4|0
1650373830000|2022-04-19 13:10:30|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|0
1650373850000|2022-04-19 13:10:50|4730.37|4730.37|4729.7|4729.7|4730.37|4730.37|4729.7|4729.7|0
1650373870000|2022-04-19 13:11:10|4729.96|4729.96|4728.62|4728.62|4729.96|4729.96|4728.62|4728.62|0
1650373880000|2022-04-19 13:11:20|4727.28|4727.28|4727.02|4727.02|4727.28|4727.28|4727.02|4727.02|0
1650373890000|2022-04-19 13:11:30|4726.9|4726.9|4726.78|4726.78|4726.9|4726.9|4726.78|4726.78|0
1650373920000|2022-04-19 13:12:00|4726.11|4726.11|4725.76|4725.76|4726.11|4726.11|4725.76|4725.76|0
1650373930000|2022-04-19 13:12:10|4725.09|4725.09|4725.67|4725.67|4725.76|4725.76|4725.09|4725.09|0
1650373940000|2022-04-19 13:12:20|4725.55|4725.55|4725.55|4725.55|4725.82|4725.82|4725.55|4725.55|0
1650373970000|2022-04-19 13:12:50|4726.22|4726.22|4726.63|4726.63|4726.89|4726.89|4726.22|4726.22|0
1650373980000|2022-04-19 13:13:00|4725.96|4725.96|4726.12|4726.12|4726.12|4726.12|4725.96|4725.96|0
1650373990000|2022-04-19 13:13:10|4726.03|4726.03|4726.03|4726.03|4726.21|4726.21|4726.03|4726.03|0
1650374020000|2022-04-19 13:13:40|4726.7|4726.7|4726.7|4726.7|4726.7|4726.7|4726.7|4726.7|0
1650374040000|2022-04-19 13:14:00|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|0
1650374060000|2022-04-19 13:14:20|4726.27|4726.27|4726.44|4726.44|4726.44|4726.44|4726.27|4726.27|0
1650374070000|2022-04-19 13:14:30|4726.62|4726.62|4726.62|4726.62|4726.62|4726.62|4726.62|4726.62|0
1650374080000|2022-04-19 13:14:40|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|0
1650374110000|2022-04-19 13:15:10|4726.12|4726.12|4726.12|4726.12|4726.79|4726.79|4726.12|4726.12|0
1650374130000|2022-04-19 13:15:30|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|0
1650374140000|2022-04-19 13:15:40|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|0
1650374170000|2022-04-19 13:16:10|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|0
1650374190000|2022-04-19 13:16:30|4724.69|4724.69|4724.69|4724.69|4724.69|4724.69|4724.69|4724.69|0
1650374200000|2022-04-19 13:16:40|4724.86|4724.86|4724.86|4724.86|4724.86|4724.86|4724.86|4724.86|0
1650374210000|2022-04-19 13:16:50|4724.19|4724.19|4724.86|4724.86|4724.86|4724.86|4724.19|4724.19|0
1650374220000|2022-04-19 13:17:00|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|0
1650374230000|2022-04-19 13:17:10|4724.95|4724.95|4724.95|4724.95|4724.95|4724.95|4724.95|4724.95|0
1650374250000|2022-04-19 13:17:30|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|0
1650374270000|2022-04-19 13:17:50|4724.28|4724.28|4722.94|4722.94|4724.28|4724.28|4722.94|4722.94|0
1650374280000|2022-04-19 13:18:00|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|0
1650374290000|2022-04-19 13:18:10|4723.52|4723.52|4724.86|4724.86|4724.86|4724.86|4723.52|4723.52|0
1650374310000|2022-04-19 13:18:30|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|0
1650374320000|2022-04-19 13:18:40|4727.13|4727.13|4727.4|4727.4|4727.4|4727.4|4727.13|4727.13|0
1650374330000|2022-04-19 13:18:50|4727.05|4727.05|4726.25|4726.25|4727.05|4727.05|4726.25|4726.25|0
1650374360000|2022-04-19 13:19:20|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|0
1650374370000|2022-04-19 13:19:30|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|0
1650374380000|2022-04-19 13:19:40|4726.25|4726.25|4725.9|4725.9|4726.25|4726.25|4725.9|4725.9|0
1650374400000|2022-04-19 13:20:00|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|0
1650374420000|2022-04-19 13:20:20|4725.19|4725.19|4725.19|4725.19|4725.19|4725.19|4725.19|4725.19|0
1650374440000|2022-04-19 13:20:40|4725.28|4725.28|4725.1|4725.1|4725.28|4725.28|4725.1|4725.1|0
1650374450000|2022-04-19 13:20:50|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|0
1650374470000|2022-04-19 13:21:10|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|0
1650374480000|2022-04-19 13:21:20|4724.75|4724.75|4724.57|4724.57|4724.75|4724.75|4724.57|4724.57|0
1650374500000|2022-04-19 13:21:40|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|0
1650374510000|2022-04-19 13:21:50|4723.23|4723.23|4723.15|4723.15|4723.23|4723.23|4723.15|4723.15|0
1650374540000|2022-04-19 13:22:20|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|0
1650374560000|2022-04-19 13:22:40|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|0
1650374570000|2022-04-19 13:22:50|4722.73|4722.73|4722.73|4722.73|4722.73|4722.73|4722.73|4722.73|0
1650374580000|2022-04-19 13:23:00|4722.64|4722.64|4722.46|4722.46|4722.64|4722.64|4722.46|4722.46|0
1650374590000|2022-04-19 13:23:10|4722.64|4722.64|4722.73|4722.73|4722.73|4722.73|4722.64|4722.64|0
1650374610000|2022-04-19 13:23:30|4723.4|4723.4|4724.47|4724.47|4724.74|4724.74|4723.4|4723.4|0
1650374620000|2022-04-19 13:23:40|4724.69|4724.69|4723.35|4723.35|4724.69|4724.69|4723.35|4723.35|0
1650374630000|2022-04-19 13:23:50|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|0
1650374660000|2022-04-19 13:24:20|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|0
1650374670000|2022-04-19 13:24:30|4721.29|4721.29|4721.2|4721.2|4721.29|4721.29|4721.2|4721.2|0
1650374680000|2022-04-19 13:24:40|4721.47|4721.47|4721.47|4721.47|4721.47|4721.47|4721.47|4721.47|0
1650374690000|2022-04-19 13:24:50|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|0
1650374700000|2022-04-19 13:25:00|4722.05|4722.05|4721.78|4721.78|4722.05|4722.05|4721.78|4721.78|0
1650374710000|2022-04-19 13:25:10|4721.69|4721.69|4721.69|4721.69|4721.69|4721.69|4721.69|4721.69|0
1650374720000|2022-04-19 13:25:20|4721.8|4721.8|4722.01|4722.01|4722.01|4722.01|4721.8|4721.8|0
1650374730000|2022-04-19 13:25:30|4722.1|4722.1|4721.89|4721.89|4722.1|4722.1|4721.89|4721.89|0
1650374740000|2022-04-19 13:25:40|4721.22|4721.22|4721.39|4721.39|4721.39|4721.39|4721.22|4721.22|0
1650374750000|2022-04-19 13:25:50|4721.66|4721.66|4721.57|4721.57|4721.84|4721.84|4721.57|4721.57|0
1650374760000|2022-04-19 13:26:00|4720.86|4720.86|4721.53|4721.53|4722.2|4722.2|4720.86|4720.86|0
1650374800000|2022-04-19 13:26:40|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|0
1650374810000|2022-04-19 13:26:50|4720.42|4720.42|4721.22|4721.22|4721.22|4721.22|4720.42|4720.42|0
1650374840000|2022-04-19 13:27:20|4721.48|4721.48|4722.15|4722.15|4722.15|4722.15|4721.48|4721.48|0
1650374850000|2022-04-19 13:27:30|4721.48|4721.48|4721.41|4721.41|4721.75|4721.75|4721.41|4721.41|0
1650374860000|2022-04-19 13:27:40|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|0
1650374870000|2022-04-19 13:27:50|4721.81|4721.81|4721.98|4721.98|4721.98|4721.98|4721.81|4721.81|0
1650374880000|2022-04-19 13:28:00|4721.81|4721.81|4721.64|4721.64|4721.9|4721.9|4721.64|4721.64|0
1650374900000|2022-04-19 13:28:20|4721.46|4721.46|4721.46|4721.46|4721.46|4721.46|4721.46|4721.46|0
1650374920000|2022-04-19 13:28:40|4721.55|4721.55|4721.55|4721.55|4721.55|4721.55|4721.55|4721.55|0
1650374930000|2022-04-19 13:28:50|4720.88|4720.88|4720.88|4720.88|4720.88|4720.88|4720.88|4720.88|0
1650374940000|2022-04-19 13:29:00|4720.35|4720.35|4720.97|4720.97|4720.97|4720.97|4720.26|4720.26|0
1650374950000|2022-04-19 13:29:10|4721.14|4721.14|4721.23|4721.23|4721.23|4721.23|4721.14|4721.14|0
1650374970000|2022-04-19 13:29:30|4721.32|4721.32|4721.58|4721.58|4721.58|4721.58|4721.32|4721.32|0
1650374980000|2022-04-19 13:29:40|4722.25|4722.25|4722.66|4722.66|4722.92|4722.92|4722.25|4722.25|0
1650374990000|2022-04-19 13:29:50|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|0
1650375000000|2022-04-19 13:30:00|4723.42|4723.42|4724.88|4724.88|4724.97|4724.97|4723.42|4723.42|0
1650375010000|2022-04-19 13:30:10|4724.79|4724.79|4725.02|4725.02|4725.02|4725.02|4724.35|4724.35|0
1650375020000|2022-04-19 13:30:20|4725.19|4725.19|4725.35|4725.35|4725.35|4725.35|4725.19|4725.19|0
1650375030000|2022-04-19 13:30:30|4725.61|4725.61|4725.53|4725.53|4725.61|4725.61|4725.53|4725.53|0
1650375040000|2022-04-19 13:30:40|4725.7|4725.7|4725.79|4725.79|4725.88|4725.88|4725.7|4725.7|0
1650375050000|2022-04-19 13:30:50|4725.9|4725.9|4726.25|4726.25|4726.25|4726.25|4725.9|4725.9|0
1650375060000|2022-04-19 13:31:00|4725.76|4725.76|4725.25|4725.25|4726.8|4726.8|4725.07|4725.07|0
1650375070000|2022-04-19 13:31:10|4725.46|4725.46|4725.06|4725.06|4726.52|4726.52|4725.06|4725.06|0
1650375080000|2022-04-19 13:31:20|4724.62|4724.62|4723.56|4723.56|4724.62|4724.62|4723.47|4723.47|0
1650375090000|2022-04-19 13:31:30|4723.44|4723.44|4724.02|4724.02|4724.02|4724.02|4723.35|4723.35|0
1650375100000|2022-04-19 13:31:40|4724.38|4724.38|4723.89|4723.89|4724.46|4724.46|4723.8|4723.8|0
1650375110000|2022-04-19 13:31:50|4724.56|4724.56|4725.22|4725.22|4725.22|4725.22|4724.56|4724.56|0
1650375120000|2022-04-19 13:32:00|4725.89|4725.89|4726.39|4726.39|4727.06|4727.06|4725.54|4725.54|0
1650375130000|2022-04-19 13:32:10|4726.3|4726.3|4727.04|4727.04|4727.04|4727.04|4726.3|4726.3|0
1650375140000|2022-04-19 13:32:20|4726.94|4726.94|4726.19|4726.19|4726.94|4726.94|4726.19|4726.19|0
1650375160000|2022-04-19 13:32:40|4725.96|4725.96|4727.28|4727.28|4727.95|4727.95|4725.96|4725.96|0
1650375170000|2022-04-19 13:32:50|4727.99|4727.99|4726.91|4726.91|4728.25|4728.25|4726.24|4726.24|0
1650375180000|2022-04-19 13:33:00|4727|4727|4727.09|4727.09|4727.09|4727.09|4725.57|4725.57|0
1650375190000|2022-04-19 13:33:10|4726.74|4726.74|4726.55|4726.55|4726.74|4726.74|4725.98|4725.98|0
1650375200000|2022-04-19 13:33:20|4726.46|4726.46|4726.55|4726.55|4726.55|4726.55|4725.61|4725.61|0
1650375210000|2022-04-19 13:33:30|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|0
1650375220000|2022-04-19 13:33:40|4727.06|4727.06|4727.64|4727.64|4727.78|4727.78|4726.95|4726.95|0
1650375230000|2022-04-19 13:33:50|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|0
1650375240000|2022-04-19 13:34:00|4727.37|4727.37|4727.28|4727.28|4728.71|4728.71|4726.92|4726.92|0
1650375250000|2022-04-19 13:34:10|4727.95|4727.95|4726.92|4726.92|4727.95|4727.95|4726.92|4726.92|0
1650375270000|2022-04-19 13:34:30|4727.37|4727.37|4727.54|4727.54|4727.81|4727.81|4727.37|4727.37|0
1650375280000|2022-04-19 13:34:40|4727.72|4727.72|4726.94|4726.94|4727.72|4727.72|4726.94|4726.94|0
1650375310000|2022-04-19 13:35:10|4726.24|4726.24|4726.24|4726.24|4726.24|4726.24|4726.24|4726.24|0
1650375320000|2022-04-19 13:35:20|4725.88|4725.88|4727.89|4727.89|4727.89|4727.89|4725.88|4725.88|0
1650375330000|2022-04-19 13:35:30|4727.98|4727.98|4729.9|4729.9|4730.08|4730.08|4727.89|4727.89|0
1650375340000|2022-04-19 13:35:40|4730.17|4730.17|4730.26|4730.26|4730.26|4730.26|4730.17|4730.17|0
1650375350000|2022-04-19 13:35:50|4729.59|4729.59|4729.85|4729.85|4729.85|4729.85|4729.59|4729.59|0
1650375360000|2022-04-19 13:36:00|4731.86|4731.86|4730.34|4730.34|4731.86|4731.86|4730.34|4730.34|0
1650375370000|2022-04-19 13:36:10|4731.68|4731.68|4729.67|4729.67|4731.68|4731.68|4729.67|4729.67|0
1650375380000|2022-04-19 13:36:20|4729.94|4729.94|4729.94|4729.94|4729.94|4729.94|4729.94|4729.94|0
1650375390000|2022-04-19 13:36:30|4729.76|4729.76|4729.23|4729.23|4729.76|4729.76|4728.97|4728.97|0
1650375400000|2022-04-19 13:36:40|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4728.56|4728.56|0
1650375410000|2022-04-19 13:36:50|4730.34|4730.34|4730.43|4730.43|4730.43|4730.43|4730.34|4730.34|0
1650375420000|2022-04-19 13:37:00|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|0
1650375430000|2022-04-19 13:37:10|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|0
1650375440000|2022-04-19 13:37:20|4729.73|4729.73|4729.73|4729.73|4729.73|4729.73|4729.73|4729.73|0
1650375450000|2022-04-19 13:37:30|4728.39|4728.39|4728.33|4728.33|4730.34|4730.34|4728.33|4728.33|0
1650375460000|2022-04-19 13:37:40|4729.67|4729.67|4729|4729|4729.67|4729.67|4729|4729|0
1650375470000|2022-04-19 13:37:50|4728.65|4728.65|4728.65|4728.65|4728.65|4728.65|4728.65|4728.65|0
1650375480000|2022-04-19 13:38:00|4729.32|4729.32|4730.23|4730.23|4730.23|4730.23|4729.32|4729.32|0
1650375490000|2022-04-19 13:38:10|4730.4|4730.4|4729.96|4729.96|4730.4|4730.4|4729.96|4729.96|0
1650375500000|2022-04-19 13:38:20|4729.87|4729.87|4729.96|4729.96|4729.96|4729.96|4729.87|4729.87|0
1650375510000|2022-04-19 13:38:30|4729.87|4729.87|4728.53|4728.53|4729.87|4729.87|4727.2|4727.2|0
1650375520000|2022-04-19 13:38:40|4729.2|4729.2|4727.87|4727.87|4729.2|4729.2|4727.87|4727.87|0
1650375530000|2022-04-19 13:38:50|4727.78|4727.78|4728.8|4728.8|4728.8|4728.8|4727.78|4727.78|0
1650375540000|2022-04-19 13:39:00|4728.62|4728.62|4729.29|4729.29|4729.29|4729.29|4728.62|4728.62|0
1650375550000|2022-04-19 13:39:10|4729.96|4729.96|4730.63|4730.63|4730.63|4730.63|4729.96|4729.96|0
1650375560000|2022-04-19 13:39:20|4730.78|4730.78|4729.49|4729.49|4730.78|4730.78|4729.49|4729.49|0
1650375570000|2022-04-19 13:39:30|4728.82|4728.82|4728.74|4728.74|4729|4729|4728.38|4728.38|0
1650375580000|2022-04-19 13:39:40|4729.4|4729.4|4732.39|4732.39|4732.39|4732.39|4729.4|4729.4|0
1650375590000|2022-04-19 13:39:50|4732.47|4732.47|4731.68|4731.68|4732.47|4732.47|4731.68|4731.68|0
1650375600000|2022-04-19 13:40:00|4732.35|4732.35|4733.46|4733.46|4733.46|4733.46|4732.35|4732.35|0
1650375610000|2022-04-19 13:40:10|4733.37|4733.37|4733.28|4733.28|4733.37|4733.37|4733.28|4733.28|0
1650375620000|2022-04-19 13:40:20|4733.11|4733.11|4732.82|4732.82|4733.26|4733.26|4732.82|4732.82|0
1650375630000|2022-04-19 13:40:30|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|0
1650375640000|2022-04-19 13:40:40|4733.15|4733.15|4732.36|4732.36|4733.15|4733.15|4732.36|4732.36|0
1650375650000|2022-04-19 13:40:50|4732.52|4732.52|4732.29|4732.29|4733.14|4733.14|4732.29|4732.29|0
1650375660000|2022-04-19 13:41:00|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|0
1650375670000|2022-04-19 13:41:10|4732.91|4732.91|4733.18|4733.18|4733.18|4733.18|4732.91|4732.91|0
1650375680000|2022-04-19 13:41:20|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|0
1650375690000|2022-04-19 13:41:30|4733.23|4733.23|4733.14|4733.14|4733.41|4733.41|4733.14|4733.14|0
1650375700000|2022-04-19 13:41:40|4732.47|4732.47|4733.14|4733.14|4733.14|4733.14|4732.47|4732.47|0
1650375720000|2022-04-19 13:42:00|4733.05|4733.05|4732.82|4732.82|4733.14|4733.14|4732.47|4732.47|0
1650375730000|2022-04-19 13:42:10|4733.18|4733.18|4733.18|4733.18|4733.18|4733.18|4733.18|4733.18|0
1650375740000|2022-04-19 13:42:20|4733|4733|4733|4733|4733|4733|4733|4733|0
1650375770000|2022-04-19 13:42:50|4733.27|4733.27|4732.77|4732.77|4733.27|4733.27|4731.93|4731.93|0
1650375780000|2022-04-19 13:43:00|4732.95|4732.95|4733.77|4733.77|4733.77|4733.77|4732.16|4732.16|0
1650375790000|2022-04-19 13:43:10|4733.94|4733.94|4734.26|4734.26|4734.26|4734.26|4733.94|4733.94|0
1650375800000|2022-04-19 13:43:20|4734.93|4734.93|4734|4734|4734.93|4734.93|4733.19|4733.19|0
1650375810000|2022-04-19 13:43:30|4734.35|4734.35|4734.53|4734.53|4734.53|4734.53|4734.35|4734.35|0
1650375820000|2022-04-19 13:43:40|4735.2|4735.2|4735.03|4735.03|4735.37|4735.37|4735.03|4735.03|0
1650375830000|2022-04-19 13:43:50|4734.85|4734.85|4736.19|4736.19|4736.19|4736.19|4734.85|4734.85|0
1650375850000|2022-04-19 13:44:10|4735.52|4735.52|4734.85|4734.85|4735.52|4735.52|4734.85|4734.85|0
1650375860000|2022-04-19 13:44:20|4735.52|4735.52|4735.61|4735.61|4735.61|4735.61|4735.52|4735.52|0
1650375870000|2022-04-19 13:44:30|4735.73|4735.73|4736.4|4736.4|4736.4|4736.4|4735.73|4735.73|0
1650375880000|2022-04-19 13:44:40|4736.14|4736.14|4736.05|4736.05|4736.14|4736.14|4736.05|4736.05|0
1650375890000|2022-04-19 13:44:50|4735.87|4735.87|4735.96|4735.96|4735.96|4735.96|4735.87|4735.87|0
1650375900000|2022-04-19 13:45:00|4736.4|4736.4|4737.88|4737.88|4737.88|4737.88|4735.87|4735.87|0
1650375910000|2022-04-19 13:45:10|4738.32|4738.32|4737.65|4737.65|4738.32|4738.32|4737.65|4737.65|0
1650375920000|2022-04-19 13:45:20|4736.31|4736.31|4736.14|4736.14|4736.31|4736.31|4736.14|4736.14|0
1650375930000|2022-04-19 13:45:30|4735.96|4735.96|4735.22|4735.22|4735.96|4735.96|4735.22|4735.22|0
1650375940000|2022-04-19 13:45:40|4735.07|4735.07|4734.92|4734.92|4735.07|4735.07|4734.92|4734.92|0
1650375960000|2022-04-19 13:46:00|4734.82|4734.82|4734.94|4734.94|4734.94|4734.94|4734.82|4734.82|0
1650375970000|2022-04-19 13:46:10|4735.55|4735.55|4734.94|4734.94|4735.55|4735.55|4734.94|4734.94|0
1650375980000|2022-04-19 13:46:20|4734.85|4734.85|4734.36|4734.36|4735.03|4735.03|4734.36|4734.36|0
1650375990000|2022-04-19 13:46:30|4734.44|4734.44|4734.8|4734.8|4734.8|4734.8|4734.27|4734.27|0
1650376000000|2022-04-19 13:46:40|4735.47|4735.47|4736.13|4736.13|4736.81|4736.81|4735.47|4735.47|0
1650376010000|2022-04-19 13:46:50|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|0
1650376020000|2022-04-19 13:47:00|4737.47|4737.47|4737.73|4737.73|4737.73|4737.73|4737.47|4737.47|0
1650376030000|2022-04-19 13:47:10|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|0
1650376040000|2022-04-19 13:47:20|4736.39|4736.39|4736.66|4736.66|4736.66|4736.66|4736.39|4736.39|0
1650376050000|2022-04-19 13:47:30|4736.83|4736.83|4734.72|4734.72|4737.1|4737.1|4734.72|4734.72|0
1650376060000|2022-04-19 13:47:40|4735.39|4735.39|4735.39|4735.39|4735.39|4735.39|4735.39|4735.39|0
1650376070000|2022-04-19 13:47:50|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|0
1650376080000|2022-04-19 13:48:00|4734.95|4734.95|4733.29|4733.29|4734.95|4734.95|4733.29|4733.29|0
1650376090000|2022-04-19 13:48:10|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|0
1650376100000|2022-04-19 13:48:20|4732.78|4732.78|4732.55|4732.55|4732.78|4732.78|4732.55|4732.55|0
1650376110000|2022-04-19 13:48:30|4732.07|4732.07|4731.1|4731.1|4732.07|4732.07|4731.1|4731.1|0
1650376120000|2022-04-19 13:48:40|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|0
1650376130000|2022-04-19 13:48:50|4731.54|4731.54|4731.54|4731.54|4731.54|4731.54|4731.54|4731.54|0
1650376140000|2022-04-19 13:49:00|4731.4|4731.4|4731.13|4731.13|4731.4|4731.4|4731.13|4731.13|0
1650376150000|2022-04-19 13:49:10|4731.31|4731.31|4731.57|4731.57|4731.57|4731.57|4731.31|4731.31|0
1650376160000|2022-04-19 13:49:20|4731.4|4731.4|4729.88|4729.88|4731.4|4731.4|4729.88|4729.88|0
1650376170000|2022-04-19 13:49:30|4728.54|4728.54|4728.54|4728.54|4728.54|4728.54|4728.54|4728.54|0
1650376180000|2022-04-19 13:49:40|4728.45|4728.45|4728.45|4728.45|4728.45|4728.45|4728.45|4728.45|0
1650376190000|2022-04-19 13:49:50|4728.57|4728.57|4728.57|4728.57|4728.92|4728.92|4728.57|4728.57|0
1650376200000|2022-04-19 13:50:00|4728.45|4728.45|4728.45|4728.45|4729.12|4729.12|4728.45|4728.45|0
1650376210000|2022-04-19 13:50:10|4728.54|4728.54|4728.54|4728.54|4728.54|4728.54|4728.54|4728.54|0
1650376220000|2022-04-19 13:50:20|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|0
1650376240000|2022-04-19 13:50:40|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1650376250000|2022-04-19 13:50:50|4730.25|4730.25|4730.16|4730.16|4730.25|4730.25|4730.16|4730.16|0
1650376260000|2022-04-19 13:51:00|4729.9|4729.9|4733.42|4733.42|4733.42|4733.42|4729.9|4729.9|0
1650376270000|2022-04-19 13:51:10|4734.76|4734.76|4734.41|4734.41|4734.76|4734.76|4734.2|4734.2|0
1650376280000|2022-04-19 13:51:20|4734.5|4734.5|4735.52|4735.52|4735.52|4735.52|4734.5|4734.5|0
1650376290000|2022-04-19 13:51:30|4735.63|4735.63|4733.23|4733.23|4735.63|4735.63|4733.23|4733.23|0
1650376300000|2022-04-19 13:51:40|4733.67|4733.67|4733.32|4733.32|4733.67|4733.67|4733.32|4733.32|0
1650376320000|2022-04-19 13:52:00|4733.99|4733.99|4734.08|4734.08|4734.25|4734.25|4733.32|4733.32|0
1650376330000|2022-04-19 13:52:10|4734.25|4734.25|4733.36|4733.36|4734.65|4734.65|4733.36|4733.36|0
1650376340000|2022-04-19 13:52:20|4732.69|4732.69|4732.13|4732.13|4732.69|4732.69|4732.02|4732.02|0
1650376350000|2022-04-19 13:52:30|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|0
1650376370000|2022-04-19 13:52:50|4732.15|4732.15|4732.96|4732.96|4732.96|4732.96|4731.53|4731.53|0
1650376380000|2022-04-19 13:53:00|4734.3|4734.3|4734.47|4734.47|4734.56|4734.56|4734.3|4734.3|0
1650376400000|2022-04-19 13:53:20|4736.48|4736.48|4735.81|4735.81|4736.48|4736.48|4735.81|4735.81|0
1650376410000|2022-04-19 13:53:30|4736.25|4736.25|4736.43|4736.43|4736.43|4736.43|4736.25|4736.25|0
1650376420000|2022-04-19 13:53:40|4736.25|4736.25|4736.61|4736.61|4736.61|4736.61|4736.25|4736.25|0
1650376430000|2022-04-19 13:53:50|4736.73|4736.73|4737.4|4737.4|4737.4|4737.4|4736.73|4736.73|0
1650376440000|2022-04-19 13:54:00|4736.73|4736.73|4736.64|4736.64|4737.26|4737.26|4736.64|4736.64|0
1650376450000|2022-04-19 13:54:10|4736.52|4736.52|4736.08|4736.08|4736.52|4736.52|4736.08|4736.08|0
1650376460000|2022-04-19 13:54:20|4736.75|4736.75|4736.93|4736.93|4736.93|4736.93|4736.75|4736.75|0
1650376470000|2022-04-19 13:54:30|4736.49|4736.49|4736.57|4736.57|4736.66|4736.66|4736.49|4736.49|0
1650376480000|2022-04-19 13:54:40|4736.4|4736.4|4736.49|4736.49|4736.84|4736.84|4736.31|4736.31|0
1650376490000|2022-04-19 13:54:50|4736.19|4736.19|4736.19|4736.19|4736.19|4736.19|4736.19|4736.19|0
1650376500000|2022-04-19 13:55:00|4736.1|4736.1|4735.55|4735.55|4736.22|4736.22|4735.55|4735.55|0
1650376510000|2022-04-19 13:55:10|4735.37|4735.37|4735.43|4735.43|4735.43|4735.43|4735.29|4735.29|0
1650376520000|2022-04-19 13:55:20|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|0
1650376530000|2022-04-19 13:55:30|4735.52|4735.52|4735.79|4735.79|4735.87|4735.87|4735.52|4735.52|0
1650376550000|2022-04-19 13:55:50|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|0
1650376560000|2022-04-19 13:56:00|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|0
1650376570000|2022-04-19 13:56:10|4736.9|4736.9|4736.32|4736.32|4736.99|4736.99|4735.65|4735.65|0
1650376590000|2022-04-19 13:56:30|4736.67|4736.67|4736.93|4736.93|4737.02|4737.02|4736.67|4736.67|0
1650376600000|2022-04-19 13:56:40|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|0
1650376610000|2022-04-19 13:56:50|4736.65|4736.65|4736.65|4736.65|4736.65|4736.65|4736.65|4736.65|0
1650376620000|2022-04-19 13:57:00|4736.83|4736.83|4736.65|4736.65|4736.83|4736.83|4736.65|4736.65|0
1650376630000|2022-04-19 13:57:10|4736.39|4736.39|4736.39|4736.39|4736.56|4736.56|4736.39|4736.39|0
1650376650000|2022-04-19 13:57:30|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|0
1650376660000|2022-04-19 13:57:40|4736.33|4736.33|4736.42|4736.42|4736.42|4736.42|4736.33|4736.33|0
1650376670000|2022-04-19 13:57:50|4735.75|4735.75|4735.92|4735.92|4735.92|4735.92|4735.75|4735.75|0
1650376680000|2022-04-19 13:58:00|4735.25|4735.25|4735.6|4735.6|4735.6|4735.6|4735.25|4735.25|0
1650376700000|2022-04-19 13:58:20|4735.51|4735.51|4735.69|4735.69|4735.69|4735.69|4735.51|4735.51|0
1650376710000|2022-04-19 13:58:30|4735.87|4735.87|4735.87|4735.87|4735.87|4735.87|4735.87|4735.87|0
1650376720000|2022-04-19 13:58:40|4735.2|4735.2|4735.28|4735.28|4735.28|4735.28|4734.93|4734.93|0
1650376730000|2022-04-19 13:58:50|4735.58|4735.58|4735.28|4735.28|4735.58|4735.58|4735.28|4735.28|0
1650376740000|2022-04-19 13:59:00|4735.46|4735.46|4735.64|4735.64|4735.64|4735.64|4735.46|4735.46|0
1650376760000|2022-04-19 13:59:20|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|0
1650376770000|2022-04-19 13:59:30|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|0
1650376790000|2022-04-19 13:59:50|4736.07|4736.07|4736.33|4736.33|4736.33|4736.33|4736.07|4736.07|0
1650376800000|2022-04-19 14:00:00|4735.92|4735.92|4735.21|4735.21|4735.92|4735.92|4735.21|4735.21|0
1650376810000|2022-04-19 14:00:10|4735.88|4735.88|4736.27|4736.27|4736.27|4736.27|4735.88|4735.88|0
1650376820000|2022-04-19 14:00:20|4736.59|4736.59|4735.92|4735.92|4736.59|4736.59|4735.92|4735.92|0
1650376850000|2022-04-19 14:00:50|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|0
1650376860000|2022-04-19 14:01:00|4736.18|4736.18|4736.85|4736.85|4736.85|4736.85|4736.18|4736.18|0
1650376900000|2022-04-19 14:01:40|4736.59|4736.59|4736.41|4736.41|4736.59|4736.59|4736.41|4736.41|0
1650376910000|2022-04-19 14:01:50|4737.08|4737.08|4738.51|4738.51|4738.51|4738.51|4736.91|4736.91|0
1650376920000|2022-04-19 14:02:00|4739.18|4739.18|4738.51|4738.51|4739.18|4739.18|4738.51|4738.51|0
1650376930000|2022-04-19 14:02:10|4738.86|4738.86|4738.86|4738.86|4738.86|4738.86|4738.86|4738.86|0
1650376940000|2022-04-19 14:02:20|4738.69|4738.69|4739.36|4739.36|4739.36|4739.36|4738.69|4738.69|0
1650376950000|2022-04-19 14:02:30|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|0
1650376960000|2022-04-19 14:02:40|4738.77|4738.77|4738.42|4738.42|4738.77|4738.77|4738.42|4738.42|0
1650376980000|2022-04-19 14:03:00|4738.51|4738.51|4739.16|4739.16|4739.16|4739.16|4738.51|4738.51|0
1650377010000|2022-04-19 14:03:30|4738.49|4738.49|4737.96|4737.96|4738.49|4738.49|4737.96|4737.96|0
1650377020000|2022-04-19 14:03:40|4737.29|4737.29|4737.2|4737.2|4737.29|4737.29|4737.2|4737.2|0
1650377030000|2022-04-19 14:03:50|4736.94|4736.94|4736.94|4736.94|4736.94|4736.94|4736.94|4736.94|0
1650377040000|2022-04-19 14:04:00|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|0
1650377050000|2022-04-19 14:04:10|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|0
1650377060000|2022-04-19 14:04:20|4737.2|4737.2|4736.94|4736.94|4737.2|4737.2|4736.94|4736.94|0
1650377070000|2022-04-19 14:04:30|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1650377080000|2022-04-19 14:04:40|4739.03|4739.03|4739.65|4739.65|4739.74|4739.74|4739.03|4739.03|0
1650377090000|2022-04-19 14:04:50|4739.56|4739.56|4739.56|4739.56|4739.56|4739.56|4739.56|4739.56|0
1650377100000|2022-04-19 14:05:00|4739.65|4739.65|4738.31|4738.31|4739.65|4739.65|4738.31|4738.31|0
1650377110000|2022-04-19 14:05:10|4737.64|4737.64|4737.38|4737.38|4737.64|4737.64|4737.38|4737.38|0
1650377120000|2022-04-19 14:05:20|4737.47|4737.47|4737.29|4737.29|4737.47|4737.47|4737.29|4737.29|0
1650377130000|2022-04-19 14:05:30|4737.56|4737.56|4738.74|4738.74|4738.74|4738.74|4737.56|4737.56|0
1650377140000|2022-04-19 14:05:40|4738.62|4738.62|4738.19|4738.19|4738.88|4738.88|4738.19|4738.19|0
1650377150000|2022-04-19 14:05:50|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|0
1650377160000|2022-04-19 14:06:00|4738.78|4738.78|4738.31|4738.31|4739.51|4739.51|4738.31|4738.31|0
1650377180000|2022-04-19 14:06:20|4738.43|4738.43|4738.81|4738.81|4738.81|4738.81|4738.43|4738.43|0
1650377190000|2022-04-19 14:06:30|4738.73|4738.73|4738.06|4738.06|4738.73|4738.73|4738.06|4738.06|0
1650377200000|2022-04-19 14:06:40|4738.41|4738.41|4738.32|4738.32|4738.41|4738.41|4738.32|4738.32|0
1650377220000|2022-04-19 14:07:00|4738.15|4738.15|4739.08|4739.08|4739.48|4739.48|4738.15|4738.15|0
1650377240000|2022-04-19 14:07:20|4739.26|4739.26|4739.08|4739.08|4739.34|4739.34|4738.99|4738.99|0
1650377270000|2022-04-19 14:07:50|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|0
1650377280000|2022-04-19 14:08:00|4739.08|4739.08|4739.17|4739.17|4739.17|4739.17|4739.08|4739.08|0
1650377290000|2022-04-19 14:08:10|4739|4739|4738.74|4738.74|4739|4739|4738.74|4738.74|0
1650377310000|2022-04-19 14:08:30|4738.65|4738.65|4739.17|4739.17|4739.17|4739.17|4738.65|4738.65|0
1650377320000|2022-04-19 14:08:40|4739.34|4739.34|4739.09|4739.09|4739.34|4739.34|4739.09|4739.09|0
1650377340000|2022-04-19 14:09:00|4739.45|4739.45|4737.66|4737.66|4739.45|4739.45|4737.66|4737.66|0
1650377350000|2022-04-19 14:09:10|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|0
1650377360000|2022-04-19 14:09:20|4737.9|4737.9|4737.81|4737.81|4737.9|4737.9|4737.81|4737.81|0
1650377380000|2022-04-19 14:09:40|4737.9|4737.9|4738.57|4738.57|4738.57|4738.57|4737.9|4737.9|0
1650377390000|2022-04-19 14:09:50|4738.75|4738.75|4739.28|4739.28|4739.28|4739.28|4738.75|4738.75|0
1650377400000|2022-04-19 14:10:00|4739.16|4739.16|4739.25|4739.25|4739.25|4739.25|4739.16|4739.16|0
1650377410000|2022-04-19 14:10:10|4739.07|4739.07|4738.4|4738.4|4739.74|4739.74|4738.4|4738.4|0
1650377420000|2022-04-19 14:10:20|4738.58|4738.58|4738.14|4738.14|4738.58|4738.58|4738.14|4738.14|0
1650377430000|2022-04-19 14:10:30|4738.05|4738.05|4738.21|4738.21|4738.21|4738.21|4738.05|4738.05|0
1650377440000|2022-04-19 14:10:40|4738.45|4738.45|4738.29|4738.29|4738.45|4738.45|4738.29|4738.29|0
1650377450000|2022-04-19 14:10:50|4738.17|4738.17|4738.06|4738.06|4738.17|4738.17|4737.39|4737.39|0
1650377460000|2022-04-19 14:11:00|4739.08|4739.08|4739|4739|4739.08|4739.08|4739|4739|0
1650377480000|2022-04-19 14:11:20|4738.82|4738.82|4738.82|4738.82|4738.82|4738.82|4738.82|4738.82|0
1650377490000|2022-04-19 14:11:30|4738.91|4738.91|4738.82|4738.82|4738.91|4738.91|4738.82|4738.82|0
1650377510000|2022-04-19 14:11:50|4738.15|4738.15|4737.99|4737.99|4738.15|4738.15|4737.99|4737.99|0
1650377520000|2022-04-19 14:12:00|4738.34|4738.34|4738.34|4738.34|4738.34|4738.34|4738.34|4738.34|0
1650377530000|2022-04-19 14:12:10|4738.46|4738.46|4738.37|4738.37|4738.46|4738.46|4738.37|4738.37|0
1650377540000|2022-04-19 14:12:20|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|0
1650377550000|2022-04-19 14:12:30|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1650377560000|2022-04-19 14:12:40|4738.19|4738.19|4738.19|4738.19|4738.19|4738.19|4738.19|4738.19|0
1650377580000|2022-04-19 14:13:00|4738.28|4738.28|4738.28|4738.28|4738.28|4738.28|4738.28|4738.28|0
1650377600000|2022-04-19 14:13:20|4738.64|4738.64|4738.81|4738.81|4738.81|4738.81|4738.64|4738.64|0
1650377610000|2022-04-19 14:13:30|4739.48|4739.48|4739.57|4739.57|4739.57|4739.57|4739.48|4739.48|0
1650377620000|2022-04-19 14:13:40|4740.24|4740.24|4740.24|4740.24|4740.24|4740.24|4740.24|4740.24|0
1650377630000|2022-04-19 14:13:50|4740.36|4740.36|4740.24|4740.24|4740.36|4740.36|4740.24|4740.24|0
1650377640000|2022-04-19 14:14:00|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|0
1650377650000|2022-04-19 14:14:10|4739.72|4739.72|4740.39|4740.39|4740.39|4740.39|4739.72|4739.72|0
1650377660000|2022-04-19 14:14:20|4740.75|4740.75|4740.95|4740.95|4741.12|4741.12|4740.75|4740.75|0
1650377670000|2022-04-19 14:14:30|4740.28|4740.28|4739.69|4739.69|4740.45|4740.45|4739.69|4739.69|0
1650377680000|2022-04-19 14:14:40|4739.78|4739.78|4739.62|4739.62|4739.78|4739.78|4739.62|4739.62|0
1650377690000|2022-04-19 14:14:50|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|0
1650377700000|2022-04-19 14:15:00|4739.77|4739.77|4739.77|4739.77|4739.77|4739.77|4739.77|4739.77|0
1650377710000|2022-04-19 14:15:10|4739.85|4739.85|4739.68|4739.68|4739.85|4739.85|4739.68|4739.68|0
1650377720000|2022-04-19 14:15:20|4739.59|4739.59|4738.83|4738.83|4739.59|4739.59|4738.83|4738.83|0
1650377730000|2022-04-19 14:15:30|4739.1|4739.1|4736.91|4736.91|4739.18|4739.18|4736.91|4736.91|0
1650377740000|2022-04-19 14:15:40|4737|4737|4736.15|4736.15|4737.18|4737.18|4736.15|4736.15|0
1650377750000|2022-04-19 14:15:50|4736.06|4736.06|4736.38|4736.38|4736.91|4736.91|4736.03|4736.03|0
1650377760000|2022-04-19 14:16:00|4736.65|4736.65|4737.18|4737.18|4737.18|4737.18|4736.65|4736.65|0
1650377770000|2022-04-19 14:16:10|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|0
1650377780000|2022-04-19 14:16:20|4737.18|4737.18|4737.26|4737.26|4737.26|4737.26|4737.09|4737.09|0
1650377790000|2022-04-19 14:16:30|4737.35|4737.35|4737.85|4737.85|4738.18|4738.18|4737.35|4737.35|0
1650377800000|2022-04-19 14:16:40|4737.59|4737.59|4737.67|4737.67|4737.85|4737.85|4737.5|4737.5|0
1650377810000|2022-04-19 14:16:50|4738.34|4738.34|4738.52|4738.52|4738.52|4738.52|4738.34|4738.34|0
1650377820000|2022-04-19 14:17:00|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|0
1650377830000|2022-04-19 14:17:10|4738.96|4738.96|4738.42|4738.42|4739.23|4739.23|4737.89|4737.89|0
1650377840000|2022-04-19 14:17:20|4738.51|4738.51|4738.77|4738.77|4738.77|4738.77|4738.42|4738.42|0
1650377850000|2022-04-19 14:17:30|4738.68|4738.68|4738.68|4738.68|4738.68|4738.68|4738.68|4738.68|0
1650377880000|2022-04-19 14:18:00|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|0
1650377890000|2022-04-19 14:18:10|4738.37|4738.37|4738.19|4738.19|4738.37|4738.37|4738.19|4738.19|0
1650377900000|2022-04-19 14:18:20|4737.75|4737.75|4737.39|4737.39|4737.75|4737.75|4737.31|4737.31|0
1650377920000|2022-04-19 14:18:40|4736.72|4736.72|4736.05|4736.05|4736.72|4736.72|4736.05|4736.05|0
1650377940000|2022-04-19 14:19:00|4735.7|4735.7|4735.61|4735.61|4735.7|4735.7|4735.61|4735.61|0
1650377950000|2022-04-19 14:19:10|4736.14|4736.14|4736.31|4736.31|4736.31|4736.31|4736.14|4736.14|0
1650377960000|2022-04-19 14:19:20|4735.64|4735.64|4734.25|4734.25|4735.64|4735.64|4734.25|4734.25|0
1650377970000|2022-04-19 14:19:30|4734.92|4734.92|4734.92|4734.92|4734.92|4734.92|4734.92|4734.92|0
1650377980000|2022-04-19 14:19:40|4734.25|4734.25|4734.25|4734.25|4734.25|4734.25|4734.25|4734.25|0
1650377990000|2022-04-19 14:19:50|4734.92|4734.92|4734.25|4734.25|4734.92|4734.92|4734.25|4734.25|0
1650378000000|2022-04-19 14:20:00|4733.99|4733.99|4733.1|4733.1|4733.99|4733.99|4733.1|4733.1|0
1650378020000|2022-04-19 14:20:20|4733.77|4733.77|4733.77|4733.77|4733.77|4733.77|4733.77|4733.77|0
1650378040000|2022-04-19 14:20:40|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|0
1650378050000|2022-04-19 14:20:50|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|0
1650378060000|2022-04-19 14:21:00|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|0
1650378070000|2022-04-19 14:21:10|4734.78|4734.78|4734.78|4734.78|4734.78|4734.78|4734.78|4734.78|0
1650378090000|2022-04-19 14:21:30|4734.96|4734.96|4734.6|4734.6|4734.96|4734.96|4734.6|4734.6|0
1650378100000|2022-04-19 14:21:40|4734.52|4734.52|4732.01|4732.01|4734.69|4734.69|4732.01|4732.01|0
1650378110000|2022-04-19 14:21:50|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|0
1650378120000|2022-04-19 14:22:00|4732.28|4732.28|4732.28|4732.28|4732.37|4732.37|4732.28|4732.28|0
1650378130000|2022-04-19 14:22:10|4732.19|4732.19|4730.85|4730.85|4732.19|4732.19|4730.85|4730.85|0
1650378160000|2022-04-19 14:22:40|4731.32|4731.32|4731.77|4731.77|4731.77|4731.77|4731.32|4731.32|0
1650378170000|2022-04-19 14:22:50|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|0
1650378180000|2022-04-19 14:23:00|4731.97|4731.97|4732.18|4732.18|4732.18|4732.18|4731.97|4731.97|0
1650378190000|2022-04-19 14:23:10|4732.85|4732.85|4733.35|4733.35|4733.35|4733.35|4732.68|4732.68|0
1650378200000|2022-04-19 14:23:20|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|4733.35|4733.35|0
1650378220000|2022-04-19 14:23:40|4732.77|4732.77|4732.51|4732.51|4732.77|4732.77|4732.51|4732.51|0
1650378230000|2022-04-19 14:23:50|4731.84|4731.84|4732.04|4732.04|4732.04|4732.04|4731.75|4731.75|0
1650378240000|2022-04-19 14:24:00|4732.71|4732.71|4733.14|4733.14|4733.14|4733.14|4732.71|4732.71|0
1650378260000|2022-04-19 14:24:20|4734.48|4734.48|4734.48|4734.48|4734.48|4734.48|4734.48|4734.48|0
1650378270000|2022-04-19 14:24:30|4734.25|4734.25|4734.05|4734.05|4734.25|4734.25|4734.05|4734.05|0
1650378280000|2022-04-19 14:24:40|4734.14|4734.14|4733.96|4733.96|4734.32|4734.32|4733.96|4733.96|0
1650378300000|2022-04-19 14:25:00|4734.32|4734.32|4733.38|4733.38|4734.32|4734.32|4733.38|4733.38|0
1650378310000|2022-04-19 14:25:10|4733.56|4733.56|4734.05|4734.05|4734.05|4734.05|4733.38|4733.38|0
1650378320000|2022-04-19 14:25:20|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|0
1650378330000|2022-04-19 14:25:30|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|0
1650378340000|2022-04-19 14:25:40|4732.77|4732.77|4732.77|4732.77|4732.77|4732.77|4732.77|4732.77|0
1650378350000|2022-04-19 14:25:50|4732.41|4732.41|4732.41|4732.41|4732.41|4732.41|4732.41|4732.41|0
1650378400000|2022-04-19 14:26:40|4732.2|4732.2|4732.87|4732.87|4732.87|4732.87|4732.2|4732.2|0
1650378420000|2022-04-19 14:27:00|4733.21|4733.21|4733.48|4733.48|4733.48|4733.48|4733.21|4733.21|0
1650378430000|2022-04-19 14:27:10|4733.56|4733.56|4733.4|4733.4|4733.56|4733.56|4733.4|4733.4|0
1650378460000|2022-04-19 14:27:40|4732.96|4732.96|4732.71|4732.71|4732.96|4732.96|4732.71|4732.71|0
1650378470000|2022-04-19 14:27:50|4732.88|4732.88|4732.88|4732.88|4732.88|4732.88|4732.88|4732.88|0
1650378480000|2022-04-19 14:28:00|4732.79|4732.79|4732.79|4732.79|4732.79|4732.79|4732.79|4732.79|0
1650378500000|2022-04-19 14:28:20|4733.06|4733.06|4736.03|4736.03|4736.03|4736.03|4733.06|4733.06|0
1650378510000|2022-04-19 14:28:30|4735.92|4735.92|4735.6|4735.6|4735.92|4735.92|4735.25|4735.25|0
1650378530000|2022-04-19 14:28:50|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|0
1650378540000|2022-04-19 14:29:00|4735.14|4735.14|4735.9|4735.9|4735.9|4735.9|4735.14|4735.14|0
1650378580000|2022-04-19 14:29:40|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|0
1650378600000|2022-04-19 14:30:00|4735.46|4735.46|4732.62|4732.62|4735.64|4735.64|4732.62|4732.62|0
1650378610000|2022-04-19 14:30:10|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|0
1650378620000|2022-04-19 14:30:20|4733.07|4733.07|4732.63|4732.63|4733.07|4733.07|4732.63|4732.63|0
1650378670000|2022-04-19 14:31:10|4732.84|4732.84|4732.31|4732.31|4732.84|4732.84|4732.31|4732.31|0
1650378680000|2022-04-19 14:31:20|4732.14|4732.14|4732.49|4732.49|4732.49|4732.49|4731.82|4731.82|0
1650378690000|2022-04-19 14:31:30|4732.37|4732.37|4733.38|4733.38|4733.38|4733.38|4732.37|4732.37|0
1650378700000|2022-04-19 14:31:40|4733.23|4733.23|4733.9|4733.9|4733.9|4733.9|4733.23|4733.23|0
1650378710000|2022-04-19 14:31:50|4733.82|4733.82|4733.73|4733.73|4733.82|4733.82|4733.73|4733.73|0
1650378720000|2022-04-19 14:32:00|4733.82|4733.82|4733.85|4733.85|4733.9|4733.9|4733.67|4733.67|0
1650378730000|2022-04-19 14:32:10|4733.86|4733.86|4733.98|4733.98|4733.98|4733.98|4733.86|4733.86|0
1650378740000|2022-04-19 14:32:20|4733.89|4733.89|4734.09|4734.09|4734.18|4734.18|4733.89|4733.89|0
1650378750000|2022-04-19 14:32:30|4733.92|4733.92|4733.42|4733.42|4734.09|4734.09|4733.42|4733.42|0
1650378770000|2022-04-19 14:32:50|4733.6|4733.6|4733.6|4733.6|4733.6|4733.6|4733.6|4733.6|0
1650378780000|2022-04-19 14:33:00|4734.27|4734.27|4731.59|4731.59|4734.27|4734.27|4731.59|4731.59|0
1650378790000|2022-04-19 14:33:10|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|0
1650378800000|2022-04-19 14:33:20|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|0
1650378810000|2022-04-19 14:33:30|4732.61|4732.61|4732.61|4732.61|4732.61|4732.61|4732.61|4732.61|0
1650378820000|2022-04-19 14:33:40|4732.88|4732.88|4732.79|4732.79|4732.88|4732.88|4732.79|4732.79|0
1650378850000|2022-04-19 14:34:10|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|0
1650378860000|2022-04-19 14:34:20|4732.79|4732.79|4732.79|4732.79|4732.79|4732.79|4732.79|4732.79|0
1650378870000|2022-04-19 14:34:30|4732.88|4732.88|4732.82|4732.82|4732.97|4732.97|4732.82|4732.82|0
1650378880000|2022-04-19 14:34:40|4733|4733|4733.23|4733.23|4733.23|4733.23|4733|4733|0
1650378890000|2022-04-19 14:34:50|4733.9|4733.9|4732.56|4732.56|4733.99|4733.99|4732.56|4732.56|0
1650378900000|2022-04-19 14:35:00|4732.65|4732.65|4732.65|4732.65|4732.65|4732.65|4732.65|4732.65|0
1650378920000|2022-04-19 14:35:20|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|0
1650378930000|2022-04-19 14:35:30|4732.15|4732.15|4732.58|4732.58|4733.49|4733.49|4732.15|4732.15|0
1650378950000|2022-04-19 14:35:50|4733.25|4733.25|4733.54|4733.54|4733.54|4733.54|4733.25|4733.25|0
1650378960000|2022-04-19 14:36:00|4733.28|4733.28|4733.13|4733.13|4733.28|4733.28|4733.13|4733.13|0
1650378970000|2022-04-19 14:36:10|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|4732.88|4732.88|0
1650378980000|2022-04-19 14:36:20|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|0
1650378990000|2022-04-19 14:36:30|4732.13|4732.13|4731.87|4731.87|4732.13|4732.13|4731.87|4731.87|0
1650379010000|2022-04-19 14:36:50|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|0
1650379020000|2022-04-19 14:37:00|4732.71|4732.71|4731.95|4731.95|4732.71|4732.71|4731.95|4731.95|0
1650379040000|2022-04-19 14:37:20|4731.28|4731.28|4730.09|4730.09|4731.28|4731.28|4729.94|4729.94|0
1650379050000|2022-04-19 14:37:30|4729.42|4729.42|4730.76|4730.76|4730.76|4730.76|4729.42|4729.42|0
1650379060000|2022-04-19 14:37:40|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|0
1650379070000|2022-04-19 14:37:50|4730.25|4730.25|4730.87|4730.87|4731.13|4731.13|4730.25|4730.25|0
1650379080000|2022-04-19 14:38:00|4730.96|4730.96|4731.13|4731.13|4731.13|4731.13|4730.96|4730.96|0
1650379090000|2022-04-19 14:38:10|4731.05|4731.05|4730.96|4730.96|4731.13|4731.13|4730.96|4730.96|0
1650379120000|2022-04-19 14:38:40|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|0
1650379130000|2022-04-19 14:38:50|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|0
1650379140000|2022-04-19 14:39:00|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.05|4731.05|0
1650379160000|2022-04-19 14:39:20|4732.46|4732.46|4731.01|4731.01|4732.46|4732.46|4731.01|4731.01|0
1650379170000|2022-04-19 14:39:30|4731.18|4731.18|4731.59|4731.59|4731.59|4731.59|4730.92|4730.92|0
1650379190000|2022-04-19 14:39:50|4731.5|4731.5|4731.23|4731.23|4731.5|4731.5|4731.23|4731.23|0
1650379200000|2022-04-19 14:40:00|4731.41|4731.41|4731.79|4731.79|4731.79|4731.79|4731.41|4731.41|0
1650379240000|2022-04-19 14:40:40|4732.06|4732.06|4732.73|4732.73|4732.73|4732.73|4732.06|4732.06|0
1650379250000|2022-04-19 14:40:50|4732.38|4732.38|4732.55|4732.55|4732.55|4732.55|4732.38|4732.38|0
1650379260000|2022-04-19 14:41:00|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|0
1650379270000|2022-04-19 14:41:10|4733.49|4733.49|4734.83|4734.83|4734.83|4734.83|4733.49|4733.49|0
1650379280000|2022-04-19 14:41:20|4735.25|4735.25|4735.37|4735.37|4735.37|4735.37|4735.25|4735.25|0
1650379290000|2022-04-19 14:41:30|4735.07|4735.07|4734.49|4734.49|4735.16|4735.16|4734.49|4734.49|0
1650379300000|2022-04-19 14:41:40|4734.35|4734.35|4734.52|4734.52|4734.7|4734.7|4734.35|4734.35|0
1650379310000|2022-04-19 14:41:50|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|0
1650379320000|2022-04-19 14:42:00|4734.82|4734.82|4734.1|4734.1|4735.1|4735.1|4734.1|4734.1|0
1650379340000|2022-04-19 14:42:20|4733.66|4733.66|4733.83|4733.83|4733.83|4733.83|4733.66|4733.66|0
1650379350000|2022-04-19 14:42:30|4733.17|4733.17|4733.17|4733.17|4733.17|4733.17|4733.17|4733.17|0
1650379360000|2022-04-19 14:42:40|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|0
1650379370000|2022-04-19 14:42:50|4733.25|4733.25|4734.01|4734.01|4734.1|4734.1|4733.25|4733.25|0
1650379380000|2022-04-19 14:43:00|4734.19|4734.19|4734.28|4734.28|4734.28|4734.28|4734.19|4734.19|0
1650379390000|2022-04-19 14:43:10|4734.95|4734.95|4734.95|4734.95|4734.95|4734.95|4734.95|4734.95|0
1650379410000|2022-04-19 14:43:30|4734.28|4734.28|4734.28|4734.28|4734.28|4734.28|4734.28|4734.28|0
1650379430000|2022-04-19 14:43:50|4734.36|4734.36|4735.03|4735.03|4735.03|4735.03|4734.36|4734.36|0
1650379440000|2022-04-19 14:44:00|4735.21|4735.21|4734.5|4734.5|4735.21|4735.21|4734.42|4734.42|0
1650379450000|2022-04-19 14:44:10|4734.42|4734.42|4734.09|4734.09|4734.56|4734.56|4734.09|4734.09|0
1650379470000|2022-04-19 14:44:30|4734.44|4734.44|4734.36|4734.36|4734.44|4734.44|4734.36|4734.36|0
1650379490000|2022-04-19 14:44:50|4734.09|4734.09|4733.42|4733.42|4734.09|4734.09|4733.42|4733.42|0
1650379500000|2022-04-19 14:45:00|4733.95|4733.95|4734.27|4734.27|4734.62|4734.62|4733.95|4733.95|0
1650379510000|2022-04-19 14:45:10|4734.44|4734.44|4735.03|4735.03|4735.03|4735.03|4734.44|4734.44|0
1650379520000|2022-04-19 14:45:20|4735.12|4735.12|4735.21|4735.21|4735.21|4735.21|4735.12|4735.12|0
1650379530000|2022-04-19 14:45:30|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|0
1650379540000|2022-04-19 14:45:40|4735.21|4735.21|4735.88|4735.88|4735.88|4735.88|4735.21|4735.21|0
1650379550000|2022-04-19 14:45:50|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|0
1650379560000|2022-04-19 14:46:00|4736.23|4736.23|4736.23|4736.23|4736.41|4736.41|4736.23|4736.23|0
1650379570000|2022-04-19 14:46:10|4736.07|4736.07|4736.74|4736.74|4736.74|4736.74|4736.07|4736.07|0
1650379590000|2022-04-19 14:46:30|4737.33|4737.33|4737.43|4737.43|4737.43|4737.43|4737.33|4737.33|0
1650379600000|2022-04-19 14:46:40|4737.87|4737.87|4735.21|4735.21|4737.87|4737.87|4735.21|4735.21|0
1650379610000|2022-04-19 14:46:50|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|0
1650379620000|2022-04-19 14:47:00|4736.32|4736.32|4736.32|4736.32|4736.32|4736.32|4736.32|4736.32|0
1650379630000|2022-04-19 14:47:10|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|0
1650379640000|2022-04-19 14:47:20|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|0
1650379660000|2022-04-19 14:47:40|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|0
1650379690000|2022-04-19 14:48:10|4735.71|4735.71|4736.55|4736.55|4736.55|4736.55|4735.04|4735.04|0
1650379710000|2022-04-19 14:48:30|4735.21|4735.21|4735.21|4735.21|4735.21|4735.21|4735.21|4735.21|0
1650379730000|2022-04-19 14:48:50|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|0
1650379740000|2022-04-19 14:49:00|4735.21|4735.21|4735.21|4735.21|4735.21|4735.21|4735.21|4735.21|0
1650379750000|2022-04-19 14:49:10|4735.3|4735.3|4734.63|4734.63|4735.3|4735.3|4734.63|4734.63|0
1650379760000|2022-04-19 14:49:20|4735.3|4735.3|4735.39|4735.39|4735.39|4735.39|4735.3|4735.3|0
1650379780000|2022-04-19 14:49:40|4735.51|4735.51|4735.82|4735.82|4736.18|4736.18|4735.51|4735.51|0
1650379790000|2022-04-19 14:49:50|4735.38|4735.38|4734.71|4734.71|4735.38|4735.38|4734.71|4734.71|0
1650379810000|2022-04-19 14:50:10|4734.62|4734.62|4734.46|4734.46|4734.62|4734.62|4734.46|4734.46|0
1650379830000|2022-04-19 14:50:30|4735.13|4735.13|4735.22|4735.22|4735.22|4735.22|4735.13|4735.13|0
1650379840000|2022-04-19 14:50:40|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|0
1650379850000|2022-04-19 14:50:50|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|0
1650379860000|2022-04-19 14:51:00|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|0
1650379870000|2022-04-19 14:51:10|4735.39|4735.39|4735.3|4735.3|4735.39|4735.39|4735.3|4735.3|0
1650379880000|2022-04-19 14:51:20|4735.65|4735.65|4735.74|4735.74|4735.74|4735.74|4735.65|4735.65|0
1650379910000|2022-04-19 14:51:50|4737.08|4737.08|4736.99|4736.99|4737.08|4737.08|4736.99|4736.99|0
1650379920000|2022-04-19 14:52:00|4737.17|4737.17|4737.34|4737.34|4737.34|4737.34|4737.17|4737.17|0
1650379930000|2022-04-19 14:52:10|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|0
1650379940000|2022-04-19 14:52:20|4736.59|4736.59|4736.76|4736.76|4736.76|4736.76|4736.59|4736.59|0
1650379950000|2022-04-19 14:52:30|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|0
1650379960000|2022-04-19 14:52:40|4736.76|4736.76|4738.01|4738.01|4738.01|4738.01|4736.67|4736.67|0
1650379980000|2022-04-19 14:53:00|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|0
1650379990000|2022-04-19 14:53:10|4738.01|4738.01|4737.34|4737.34|4738.01|4738.01|4737.34|4737.34|0
1650380000000|2022-04-19 14:53:20|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|0
1650380010000|2022-04-19 14:53:30|4737.34|4737.34|4737.26|4737.26|4737.34|4737.34|4737.26|4737.26|0
1650380030000|2022-04-19 14:53:50|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|0
1650380040000|2022-04-19 14:54:00|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|0
1650380050000|2022-04-19 14:54:10|4737.55|4737.55|4737.7|4737.7|4737.7|4737.7|4737.55|4737.55|0
1650380060000|2022-04-19 14:54:20|4737.61|4737.61|4738.19|4738.19|4738.19|4738.19|4737.52|4737.52|0
1650380070000|2022-04-19 14:54:30|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|0
1650380090000|2022-04-19 14:54:50|4737.26|4737.26|4737.17|4737.17|4737.26|4737.26|4737.17|4737.17|0
1650380110000|2022-04-19 14:55:10|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|0
1650380120000|2022-04-19 14:55:20|4737.26|4737.26|4737.02|4737.02|4737.26|4737.26|4736.88|4736.88|0
1650380140000|2022-04-19 14:55:40|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|0
1650380150000|2022-04-19 14:55:50|4736.53|4736.53|4736.44|4736.44|4736.53|4736.53|4736.44|4736.44|0
1650380160000|2022-04-19 14:56:00|4736.62|4736.62|4735.43|4735.43|4736.62|4736.62|4735.43|4735.43|0
1650380170000|2022-04-19 14:56:10|4734.76|4734.76|4734.61|4734.61|4734.76|4734.76|4734.61|4734.61|0
1650380180000|2022-04-19 14:56:20|4733.94|4733.94|4732.31|4732.31|4733.94|4733.94|4732.31|4732.31|0
1650380200000|2022-04-19 14:56:40|4730.97|4730.97|4730.97|4730.97|4731.64|4731.64|4730.97|4730.97|0
1650380220000|2022-04-19 14:57:00|4731.64|4731.64|4733.65|4733.65|4733.65|4733.65|4731.64|4731.64|0
1650380230000|2022-04-19 14:57:10|4733.74|4733.74|4732.98|4732.98|4733.83|4733.83|4732.98|4732.98|0
1650380240000|2022-04-19 14:57:20|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|0
1650380250000|2022-04-19 14:57:30|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|0
1650380260000|2022-04-19 14:57:40|4732.89|4732.89|4732.89|4732.89|4732.89|4732.89|4732.89|4732.89|0
1650380270000|2022-04-19 14:57:50|4733.56|4733.56|4733.56|4733.56|4733.56|4733.56|4733.56|4733.56|0
1650380280000|2022-04-19 14:58:00|4733.83|4733.83|4733.74|4733.74|4733.83|4733.83|4733.74|4733.74|0
1650380290000|2022-04-19 14:58:10|4733.56|4733.56|4733.4|4733.4|4733.56|4733.56|4733.4|4733.4|0
1650380300000|2022-04-19 14:58:20|4733.08|4733.08|4732.41|4732.41|4733.08|4733.08|4732.41|4732.41|0
1650380310000|2022-04-19 14:58:30|4731.74|4731.74|4731.65|4731.65|4731.74|4731.74|4730.98|4730.98|0
1650380340000|2022-04-19 14:59:00|4731.92|4731.92|4732.47|4732.47|4733.14|4733.14|4731.8|4731.8|0
1650380350000|2022-04-19 14:59:10|4732.29|4732.29|4731.39|4731.39|4732.29|4732.29|4731.39|4731.39|0
1650380360000|2022-04-19 14:59:20|4731.83|4731.83|4731.65|4731.65|4731.83|4731.83|4731.47|4731.47|0
1650380380000|2022-04-19 14:59:40|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|0
1650380390000|2022-04-19 14:59:50|4733.1|4733.1|4733.27|4733.27|4733.27|4733.27|4733.1|4733.1|0
1650380400000|2022-04-19 15:00:00|4733.42|4733.42|4732.75|4732.75|4733.42|4733.42|4732.75|4732.75|0
1650380410000|2022-04-19 15:00:10|4732.57|4732.57|4732.57|4732.57|4732.57|4732.57|4732.57|4732.57|0
1650380420000|2022-04-19 15:00:20|4732.84|4732.84|4732.75|4732.75|4732.84|4732.84|4732.75|4732.75|0
1650380440000|2022-04-19 15:00:40|4733.01|4733.01|4733.68|4733.68|4733.68|4733.68|4733.01|4733.01|0
1650380450000|2022-04-19 15:00:50|4734.35|4734.35|4734.52|4734.52|4734.52|4734.52|4734.35|4734.35|0
1650380470000|2022-04-19 15:01:10|4733.76|4733.76|4733.6|4733.6|4733.76|4733.76|4733.6|4733.6|0
1650380480000|2022-04-19 15:01:20|4733.51|4733.51|4732.84|4732.84|4733.51|4733.51|4732.08|4732.08|0
1650380500000|2022-04-19 15:01:40|4732.6|4732.6|4732.6|4732.6|4732.6|4732.6|4732.6|4732.6|0
1650380520000|2022-04-19 15:02:00|4733.27|4733.27|4734.12|4734.12|4734.12|4734.12|4733.27|4733.27|0
1650380530000|2022-04-19 15:02:10|4734.21|4734.21|4734.74|4734.74|4734.74|4734.74|4733.94|4733.94|0
1650380540000|2022-04-19 15:02:20|4734.83|4734.83|4734.36|4734.36|4735.01|4735.01|4734.34|4734.34|0
1650380550000|2022-04-19 15:02:30|4735.7|4735.7|4735.7|4735.7|4735.7|4735.7|4735.7|4735.7|0
1650380560000|2022-04-19 15:02:40|4735.91|4735.91|4736.35|4736.35|4736.44|4736.44|4735.91|4735.91|0
1650380580000|2022-04-19 15:03:00|4737.69|4737.69|4737.11|4737.11|4737.78|4737.78|4737.11|4737.11|0
1650380620000|2022-04-19 15:03:40|4736.44|4736.44|4735.93|4735.93|4736.44|4736.44|4735.93|4735.93|0
1650380640000|2022-04-19 15:04:00|4736.19|4736.19|4736.86|4736.86|4736.86|4736.86|4736.19|4736.19|0
1650380650000|2022-04-19 15:04:10|4736.7|4736.7|4736.77|4736.77|4736.86|4736.86|4736.7|4736.7|0
1650380660000|2022-04-19 15:04:20|4736.86|4736.86|4737.21|4737.21|4737.21|4737.21|4736.86|4736.86|0
1650380670000|2022-04-19 15:04:30|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|0
1650380680000|2022-04-19 15:04:40|4737.74|4737.74|4737.45|4737.45|4737.74|4737.74|4737.45|4737.45|0
1650380690000|2022-04-19 15:04:50|4737.27|4737.27|4737.85|4737.85|4737.85|4737.85|4737.18|4737.18|0
1650380700000|2022-04-19 15:05:00|4738.03|4738.03|4737.18|4737.18|4738.03|4738.03|4737.18|4737.18|0
1650380710000|2022-04-19 15:05:10|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|0
1650380720000|2022-04-19 15:05:20|4737.18|4737.18|4736.51|4736.51|4737.18|4737.18|4736.51|4736.51|0
1650380740000|2022-04-19 15:05:40|4736.6|4736.6|4736.69|4736.69|4736.69|4736.69|4736.6|4736.6|0
1650380750000|2022-04-19 15:05:50|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|0
1650380760000|2022-04-19 15:06:00|4736.11|4736.11|4737.45|4737.45|4737.45|4737.45|4736.11|4736.11|0
1650380770000|2022-04-19 15:06:10|4737.56|4737.56|4735.57|4735.57|4737.56|4737.56|4735.57|4735.57|0
1650380790000|2022-04-19 15:06:30|4735.74|4735.74|4735.94|4735.94|4735.94|4735.94|4735.74|4735.74|0
1650380810000|2022-04-19 15:06:50|4735.76|4735.76|4737.1|4737.1|4737.1|4737.1|4735.76|4735.76|0
1650380820000|2022-04-19 15:07:00|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|0
1650380830000|2022-04-19 15:07:10|4737.43|4737.43|4737.25|4737.25|4737.43|4737.43|4737.25|4737.25|0
1650380850000|2022-04-19 15:07:30|4736.98|4736.98|4736.4|4736.4|4736.98|4736.98|4736.4|4736.4|0
1650380860000|2022-04-19 15:07:40|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1650380870000|2022-04-19 15:07:50|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|0
1650380890000|2022-04-19 15:08:10|4736.28|4736.28|4736.28|4736.28|4736.28|4736.28|4736.28|4736.28|0
1650380910000|2022-04-19 15:08:30|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|0
1650380920000|2022-04-19 15:08:40|4736.49|4736.49|4736.49|4736.49|4736.49|4736.49|4736.49|4736.49|0
1650380950000|2022-04-19 15:09:10|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|0
1650380960000|2022-04-19 15:09:20|4736.7|4736.7|4736.7|4736.7|4736.7|4736.7|4736.7|4736.7|0
1650380980000|2022-04-19 15:09:40|4736.03|4736.03|4736.7|4736.7|4736.7|4736.7|4735.36|4735.36|0
1650381000000|2022-04-19 15:10:00|4736.52|4736.52|4735.36|4735.36|4736.52|4736.52|4735.18|4735.18|0
1650381010000|2022-04-19 15:10:10|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|0
1650381020000|2022-04-19 15:10:20|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|0
1650381050000|2022-04-19 15:10:50|4735.94|4735.94|4735.94|4735.94|4735.94|4735.94|4735.94|4735.94|0
1650381060000|2022-04-19 15:11:00|4735.27|4735.27|4735.59|4735.59|4735.94|4735.94|4735.27|4735.27|0
1650381070000|2022-04-19 15:11:10|4735.67|4735.67|4735.67|4735.67|4735.67|4735.67|4735.67|4735.67|0
1650381080000|2022-04-19 15:11:20|4736.34|4736.34|4736.34|4736.34|4736.34|4736.34|4736.34|4736.34|0
1650381090000|2022-04-19 15:11:30|4736.11|4736.11|4736.11|4736.11|4736.11|4736.11|4736.11|4736.11|0
1650381100000|2022-04-19 15:11:40|4735.84|4735.84|4735.61|4735.61|4735.84|4735.84|4735.61|4735.61|0
1650381110000|2022-04-19 15:11:50|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|0
1650381120000|2022-04-19 15:12:00|4735.64|4735.64|4734.97|4734.97|4735.64|4735.64|4734.97|4734.97|0
1650381140000|2022-04-19 15:12:20|4735.14|4735.14|4734.52|4734.52|4735.14|4735.14|4734.52|4734.52|0
1650381150000|2022-04-19 15:12:30|4733.99|4733.99|4733.91|4733.91|4733.99|4733.99|4733.91|4733.91|0
1650381160000|2022-04-19 15:12:40|4734.07|4734.07|4734.25|4734.25|4734.25|4734.25|4734.07|4734.07|0
1650381170000|2022-04-19 15:12:50|4733.98|4733.98|4733.82|4733.82|4733.98|4733.98|4733.82|4733.82|0
1650381180000|2022-04-19 15:13:00|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|0
1650381190000|2022-04-19 15:13:10|4733.06|4733.06|4733.06|4733.06|4733.06|4733.06|4733.06|4733.06|0
1650381200000|2022-04-19 15:13:20|4733.24|4733.24|4732.57|4732.57|4733.24|4733.24|4732.42|4732.42|0
1650381210000|2022-04-19 15:13:30|4732.65|4732.65|4732.49|4732.49|4732.65|4732.65|4732.49|4732.49|0
1650381230000|2022-04-19 15:13:50|4732.4|4732.4|4732.4|4732.4|4732.4|4732.4|4732.4|4732.4|0
1650381240000|2022-04-19 15:14:00|4732.49|4732.49|4733|4733|4733|4733|4732.33|4732.33|0
1650381250000|2022-04-19 15:14:10|4732.73|4732.73|4732.73|4732.73|4732.73|4732.73|4732.73|4732.73|0
1650381260000|2022-04-19 15:14:20|4733.4|4733.4|4733.4|4733.4|4733.4|4733.4|4733.4|4733.4|0
1650381270000|2022-04-19 15:14:30|4733.49|4733.49|4733|4733|4733.49|4733.49|4732.64|4732.64|0
1650381280000|2022-04-19 15:14:40|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|0
1650381290000|2022-04-19 15:14:50|4733|4733|4733|4733|4733|4733|4732.82|4732.82|0
1650381300000|2022-04-19 15:15:00|4733.17|4733.17|4734.31|4734.31|4734.43|4734.43|4733.17|4733.17|0
1650381310000|2022-04-19 15:15:10|4734.58|4734.58|4734.9|4734.9|4734.9|4734.9|4734.58|4734.58|0
1650381320000|2022-04-19 15:15:20|4735.35|4735.35|4735.64|4735.64|4735.64|4735.64|4735.35|4735.35|0
1650381330000|2022-04-19 15:15:30|4735.81|4735.81|4735.69|4735.69|4735.81|4735.81|4735.69|4735.69|0
1650381340000|2022-04-19 15:15:40|4735.95|4735.95|4735.91|4735.91|4735.95|4735.95|4735.79|4735.79|0
1650381350000|2022-04-19 15:15:50|4736.03|4736.03|4736|4736|4736.11|4736.11|4735.94|4735.94|0
1650381360000|2022-04-19 15:16:00|4736.29|4736.29|4736.11|4736.11|4736.47|4736.47|4736.11|4736.11|0
1650381370000|2022-04-19 15:16:10|4735.44|4735.44|4735.22|4735.22|4735.56|4735.56|4735.22|4735.22|0
1650381380000|2022-04-19 15:16:20|4735.37|4735.37|4735.37|4735.37|4735.37|4735.37|4735.37|4735.37|0
1650381390000|2022-04-19 15:16:30|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|0
1650381400000|2022-04-19 15:16:40|4735.37|4735.37|4735.37|4735.37|4735.37|4735.37|4735.37|4735.37|0
1650381410000|2022-04-19 15:16:50|4735.01|4735.01|4734.46|4734.46|4735.13|4735.13|4734.46|4734.46|0
1650381420000|2022-04-19 15:17:00|4733.79|4733.79|4734.46|4734.46|4734.46|4734.46|4733.79|4733.79|0
1650381430000|2022-04-19 15:17:10|4734.13|4734.13|4734.13|4734.13|4734.13|4734.13|4734.13|4734.13|0
1650381440000|2022-04-19 15:17:20|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|0
1650381450000|2022-04-19 15:17:30|4734.52|4734.52|4734.66|4734.66|4734.66|4734.66|4734.52|4734.52|0
1650381460000|2022-04-19 15:17:40|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|0
1650381470000|2022-04-19 15:17:50|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|0
1650381480000|2022-04-19 15:18:00|4734.6|4734.6|4734.02|4734.02|4734.6|4734.6|4734.02|4734.02|0
1650381500000|2022-04-19 15:18:20|4733.87|4733.87|4734.13|4734.13|4734.13|4734.13|4733.87|4733.87|0
1650381520000|2022-04-19 15:18:40|4734.22|4734.22|4734.31|4734.31|4734.49|4734.49|4734.22|4734.22|0
1650381530000|2022-04-19 15:18:50|4734.22|4734.22|4734.31|4734.31|4734.31|4734.31|4734.22|4734.22|0
1650381540000|2022-04-19 15:19:00|4734.19|4734.19|4734.19|4734.19|4734.19|4734.19|4734.19|4734.19|0
1650381550000|2022-04-19 15:19:10|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|0
1650381570000|2022-04-19 15:19:30|4733.7|4733.7|4733.75|4733.75|4734.08|4734.08|4733.7|4733.7|0
1650381580000|2022-04-19 15:19:40|4734.36|4734.36|4733.88|4733.88|4734.36|4734.36|4733.69|4733.69|0
1650381590000|2022-04-19 15:19:50|4734.15|4734.15|4733.76|4733.76|4734.15|4734.15|4733.76|4733.76|0
1650381600000|2022-04-19 15:20:00|4733.85|4733.85|4734.5|4734.5|4734.5|4734.5|4733.67|4733.67|0
1650381610000|2022-04-19 15:20:10|4734.77|4734.77|4734.77|4734.77|4734.77|4734.77|4734.77|4734.77|0
1650381620000|2022-04-19 15:20:20|4734.1|4734.1|4733.43|4733.43|4734.1|4734.1|4733.43|4733.43|0
1650381630000|2022-04-19 15:20:30|4733.16|4733.16|4732.72|4732.72|4733.16|4733.16|4732.72|4732.72|0
1650381640000|2022-04-19 15:20:40|4732.62|4732.62|4732.45|4732.45|4732.62|4732.62|4732.45|4732.45|0
1650381650000|2022-04-19 15:20:50|4732.03|4732.03|4732.24|4732.24|4732.24|4732.24|4732.03|4732.03|0
1650381660000|2022-04-19 15:21:00|4732.91|4732.91|4733.6|4733.6|4733.6|4733.6|4732.82|4732.82|0
1650381670000|2022-04-19 15:21:10|4733.95|4733.95|4733.69|4733.69|4733.95|4733.95|4733.42|4733.42|0
1650381680000|2022-04-19 15:21:20|4734.04|4734.04|4733.95|4733.95|4734.04|4734.04|4733.95|4733.95|0
1650381700000|2022-04-19 15:21:40|4733.83|4733.83|4733.74|4733.74|4733.83|4733.83|4733.74|4733.74|0
1650381710000|2022-04-19 15:21:50|4734.01|4734.01|4734.07|4734.07|4734.19|4734.19|4734.01|4734.01|0
1650381720000|2022-04-19 15:22:00|4734.24|4734.24|4734.52|4734.52|4734.52|4734.52|4734.08|4734.08|0
1650381730000|2022-04-19 15:22:10|4733.85|4733.85|4734|4734|4734|4734|4733.09|4733.09|0
1650381740000|2022-04-19 15:22:20|4734.09|4734.09|4733.68|4733.68|4734.09|4734.09|4733.42|4733.42|0
1650381750000|2022-04-19 15:22:30|4733.77|4733.77|4733.1|4733.1|4733.77|4733.77|4733.1|4733.1|0
1650381760000|2022-04-19 15:22:40|4733.46|4733.46|4733.58|4733.58|4733.58|4733.58|4733.46|4733.46|0
1650381770000|2022-04-19 15:22:50|4733.74|4733.74|4733.77|4733.77|4734.01|4734.01|4733.74|4733.74|0
1650381780000|2022-04-19 15:23:00|4733.86|4733.86|4734.21|4734.21|4734.21|4734.21|4733.86|4733.86|0
1650381790000|2022-04-19 15:23:10|4734.39|4734.39|4734.48|4734.48|4734.56|4734.56|4733.95|4733.95|0
1650381800000|2022-04-19 15:23:20|4734.31|4734.31|4733.64|4733.64|4734.58|4734.58|4733.55|4733.55|0
1650381810000|2022-04-19 15:23:30|4733.2|4733.2|4733.02|4733.02|4733.2|4733.2|4733.02|4733.02|0
1650381820000|2022-04-19 15:23:40|4732.94|4732.94|4732.97|4732.97|4733.05|4733.05|4732.94|4732.94|0
1650381830000|2022-04-19 15:23:50|4733.05|4733.05|4733.99|4733.99|4733.99|4733.99|4733.05|4733.05|0
1650381840000|2022-04-19 15:24:00|4734.16|4734.16|4734.04|4734.04|4734.25|4734.25|4734.04|4734.04|0
1650381850000|2022-04-19 15:24:10|4734.19|4734.19|4735.79|4735.79|4735.79|4735.79|4734.19|4734.19|0
1650381860000|2022-04-19 15:24:20|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|0
1650381870000|2022-04-19 15:24:30|4735.97|4735.97|4736.82|4736.82|4736.82|4736.82|4735.97|4735.97|0
1650381880000|2022-04-19 15:24:40|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|0
1650381890000|2022-04-19 15:24:50|4736.82|4736.82|4736.46|4736.46|4736.82|4736.82|4736.46|4736.46|0
1650381900000|2022-04-19 15:25:00|4736.37|4736.37|4735.09|4735.09|4736.55|4736.55|4734.42|4734.42|0
1650381910000|2022-04-19 15:25:10|4735.36|4735.36|4735.95|4735.95|4735.95|4735.95|4735.36|4735.36|0
1650381920000|2022-04-19 15:25:20|4735.77|4735.77|4735.68|4735.68|4735.77|4735.77|4735.68|4735.68|0
1650381930000|2022-04-19 15:25:30|4735.01|4735.01|4735.06|4735.06|4735.45|4735.45|4734.92|4734.92|0
1650381940000|2022-04-19 15:25:40|4735.15|4735.15|4735.32|4735.32|4735.41|4735.41|4735.15|4735.15|0
1650381950000|2022-04-19 15:25:50|4735.41|4735.41|4734.54|4734.54|4735.41|4735.41|4734.54|4734.54|0
1650381960000|2022-04-19 15:26:00|4734.32|4734.32|4734.35|4734.35|4734.44|4734.44|4734.32|4734.32|0
1650381970000|2022-04-19 15:26:10|4735.02|4735.02|4736.14|4736.14|4736.4|4736.4|4735.02|4735.02|0
1650381980000|2022-04-19 15:26:20|4736.31|4736.31|4736.22|4736.22|4736.31|4736.31|4736.22|4736.22|0
1650381990000|2022-04-19 15:26:30|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|0
1650382000000|2022-04-19 15:26:40|4736.4|4736.4|4736.49|4736.49|4736.58|4736.58|4736.4|4736.4|0
1650382010000|2022-04-19 15:26:50|4736.67|4736.67|4736.72|4736.72|4736.99|4736.99|4736.67|4736.67|0
1650382020000|2022-04-19 15:27:00|4736.81|4736.81|4736.64|4736.64|4736.9|4736.9|4736.64|4736.64|0
1650382030000|2022-04-19 15:27:10|4736.72|4736.72|4736.76|4736.76|4736.76|4736.76|4736.55|4736.55|0
1650382040000|2022-04-19 15:27:20|4736.94|4736.94|4736.1|4736.1|4736.94|4736.94|4736.1|4736.1|0
1650382050000|2022-04-19 15:27:30|4736.36|4736.36|4736.45|4736.45|4736.45|4736.45|4736.36|4736.36|0
1650382070000|2022-04-19 15:27:50|4736.18|4736.18|4736.18|4736.18|4736.18|4736.18|4736.18|4736.18|0
1650382080000|2022-04-19 15:28:00|4736.36|4736.36|4737.33|4737.33|4737.33|4737.33|4735.99|4735.99|0
1650382090000|2022-04-19 15:28:10|4737.24|4737.24|4737.33|4737.33|4737.33|4737.33|4737.24|4737.24|0
1650382100000|2022-04-19 15:28:20|4737.24|4737.24|4736.67|4736.67|4737.24|4737.24|4735.74|4735.74|0
1650382110000|2022-04-19 15:28:30|4736.94|4736.94|4736.73|4736.73|4736.94|4736.94|4736.73|4736.73|0
1650382120000|2022-04-19 15:28:40|4736.61|4736.61|4737.37|4737.37|4737.37|4737.37|4736.61|4736.61|0
1650382130000|2022-04-19 15:28:50|4737.48|4737.48|4736.75|4736.75|4737.57|4737.57|4736.75|4736.75|0
1650382140000|2022-04-19 15:29:00|4736.9|4736.9|4738.18|4738.18|4738.18|4738.18|4736.73|4736.73|0
1650382150000|2022-04-19 15:29:10|4738.09|4738.09|4737.24|4737.24|4738.09|4738.09|4736.75|4736.75|0
1650382160000|2022-04-19 15:29:20|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|0
1650382170000|2022-04-19 15:29:30|4736.91|4736.91|4738.26|4738.26|4738.35|4738.35|4736.91|4736.91|0
1650382180000|2022-04-19 15:29:40|4739.6|4739.6|4739.54|4739.54|4739.77|4739.77|4739.18|4739.18|0
1650382190000|2022-04-19 15:29:50|4739.77|4739.77|4737.99|4737.99|4740.15|4740.15|4737.99|4737.99|0
1650438900000|2022-04-20 07:15:00|4732.98|4732.98|4735.79|4735.79|4735.79|4735.79|4732.98|4732.98|0
1650438910000|2022-04-20 07:15:10|4735.68|4735.68|4735.45|4735.45|4735.68|4735.68|4735.21|4735.21|0
1650438920000|2022-04-20 07:15:20|4735.21|4735.21|4736.78|4736.78|4737.22|4737.22|4735.21|4735.21|0
1650438930000|2022-04-20 07:15:30|4737.04|4737.04|4736.25|4736.25|4737.4|4737.4|4736.25|4736.25|0
1650438940000|2022-04-20 07:15:40|4736.48|4736.48|4736.57|4736.57|4736.66|4736.66|4736.48|4736.48|0
1650438960000|2022-04-20 07:16:00|4736.66|4736.66|4736.13|4736.13|4736.66|4736.66|4736.13|4736.13|0
1650438970000|2022-04-20 07:16:10|4734.79|4734.79|4734.76|4734.76|4734.79|4734.79|4734.09|4734.09|0
1650438980000|2022-04-20 07:16:20|4735.42|4735.42|4736.05|4736.05|4736.4|4736.4|4735.42|4735.42|0
1650438990000|2022-04-20 07:16:30|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|0
1650439000000|2022-04-20 07:16:40|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|0
1650439010000|2022-04-20 07:16:50|4735.25|4735.25|4735.08|4735.08|4735.25|4735.25|4735.08|4735.08|0
1650439020000|2022-04-20 07:17:00|4736.05|4736.05|4734.8|4734.8|4736.05|4736.05|4734.18|4734.18|0
1650439030000|2022-04-20 07:17:10|4735.15|4735.15|4734.8|4734.8|4735.15|4735.15|4734.8|4734.8|0
1650439040000|2022-04-20 07:17:20|4733.91|4733.91|4734.36|4734.36|4734.36|4734.36|4733.91|4733.91|0
1650439050000|2022-04-20 07:17:30|4733.91|4733.91|4734.18|4734.18|4734.18|4734.18|4733.74|4733.74|0
1650439070000|2022-04-20 07:17:50|4734.53|4734.53|4733.86|4733.86|4734.62|4734.62|4733.86|4733.86|0
1650439080000|2022-04-20 07:18:00|4734.22|4734.22|4733.63|4733.63|4734.22|4734.22|4733.39|4733.39|0
1650439090000|2022-04-20 07:18:10|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|0
1650439100000|2022-04-20 07:18:20|4733.27|4733.27|4733.27|4733.27|4733.27|4733.27|4733.27|4733.27|0
1650439120000|2022-04-20 07:18:40|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|0
1650439130000|2022-04-20 07:18:50|4734.22|4734.22|4734.84|4734.84|4734.84|4734.84|4734.22|4734.22|0
1650439140000|2022-04-20 07:19:00|4735.43|4735.43|4736.7|4736.7|4736.93|4736.93|4735.43|4735.43|0
1650439150000|2022-04-20 07:19:10|4736.61|4736.61|4737.17|4737.17|4737.17|4737.17|4736.11|4736.11|0
1650439160000|2022-04-20 07:19:20|4737.78|4737.78|4739.69|4739.69|4739.83|4739.83|4737.78|4737.78|0
1650439170000|2022-04-20 07:19:30|4741.03|4741.03|4741.5|4741.5|4741.5|4741.5|4741.03|4741.03|0
1650439180000|2022-04-20 07:19:40|4741.59|4741.59|4741.47|4741.47|4741.59|4741.59|4741.47|4741.47|0
1650439190000|2022-04-20 07:19:50|4741.7|4741.7|4741.12|4741.12|4741.79|4741.79|4740.5|4740.5|0
1650439200000|2022-04-20 07:20:00|4739.78|4739.78|4740.67|4740.67|4740.67|4740.67|4739.43|4739.43|0
1650439210000|2022-04-20 07:20:10|4740.55|4740.55|4740.37|4740.37|4740.96|4740.96|4739.9|4739.9|0
1650439220000|2022-04-20 07:20:20|4740.49|4740.49|4740.34|4740.34|4740.49|4740.49|4740.13|4740.13|0
1650439230000|2022-04-20 07:20:30|4740.58|4740.58|4739.66|4739.66|4740.58|4740.58|4739.66|4739.66|0
1650439240000|2022-04-20 07:20:40|4739.78|4739.78|4740.04|4740.04|4740.04|4740.04|4739.25|4739.25|0
1650439250000|2022-04-20 07:20:50|4741.01|4741.01|4744.8|4744.8|4745.03|4745.03|4741.01|4741.01|0
1650439260000|2022-04-20 07:21:00|4744.91|4744.91|4744.3|4744.3|4744.91|4744.91|4744.3|4744.3|0
1650439270000|2022-04-20 07:21:10|4744.91|4744.91|4745.12|4745.12|4745.12|4745.12|4744.88|4744.88|0
1650439280000|2022-04-20 07:21:20|4745.39|4745.39|4745.21|4745.21|4745.39|4745.39|4745.03|4745.03|0
1650439300000|2022-04-20 07:21:40|4744.72|4744.72|4744.45|4744.45|4744.72|4744.72|4744.45|4744.45|0
1650439310000|2022-04-20 07:21:50|4744.89|4744.89|4745.33|4745.33|4745.33|4745.33|4744.89|4744.89|0
1650439320000|2022-04-20 07:22:00|4745.51|4745.51|4745.1|4745.1|4745.81|4745.81|4745.1|4745.1|0
1650439330000|2022-04-20 07:22:10|4745.22|4745.22|4745.75|4745.75|4745.75|4745.75|4745.22|4745.22|0
1650439340000|2022-04-20 07:22:20|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|0
1650439350000|2022-04-20 07:22:30|4744.14|4744.14|4743.79|4743.79|4744.14|4744.14|4743.79|4743.79|0
1650439360000|2022-04-20 07:22:40|4743.88|4743.88|4743.79|4743.79|4743.88|4743.88|4743.79|4743.79|0
1650439370000|2022-04-20 07:22:50|4743.7|4743.7|4743.82|4743.82|4743.82|4743.82|4743.7|4743.7|0
1650439380000|2022-04-20 07:23:00|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1650439400000|2022-04-20 07:23:20|4742.94|4742.94|4742.94|4742.94|4742.94|4742.94|4742.94|4742.94|0
1650439410000|2022-04-20 07:23:30|4743.47|4743.47|4743.58|4743.58|4743.7|4743.7|4743.47|4743.47|0
1650439420000|2022-04-20 07:23:40|4744.03|4744.03|4744.03|4744.03|4744.03|4744.03|4744.03|4744.03|0
1650439430000|2022-04-20 07:23:50|4743.85|4743.85|4744.64|4744.64|4744.64|4744.64|4743.85|4743.85|0
1650439440000|2022-04-20 07:24:00|4744.73|4744.73|4742.58|4742.58|4744.73|4744.73|4742.58|4742.58|0
1650439450000|2022-04-20 07:24:10|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|0
1650439460000|2022-04-20 07:24:20|4742.79|4742.79|4742.79|4742.79|4742.79|4742.79|4742.79|4742.79|0
1650439470000|2022-04-20 07:24:30|4741.45|4741.45|4736.1|4736.1|4741.89|4741.89|4735.61|4735.61|0
1650439480000|2022-04-20 07:24:40|4735.87|4735.87|4735.16|4735.16|4735.87|4735.87|4735.07|4735.07|0
1650439490000|2022-04-20 07:24:50|4735.83|4735.83|4736.99|4736.99|4736.99|4736.99|4735.83|4735.83|0
1650439500000|2022-04-20 07:25:00|4737.88|4737.88|4738.14|4738.14|4738.14|4738.14|4737.88|4737.88|0
1650439510000|2022-04-20 07:25:10|4737.9|4737.9|4736.58|4736.58|4737.9|4737.9|4736.46|4736.46|0
1650439520000|2022-04-20 07:25:20|4737.11|4737.11|4737.26|4737.26|4737.26|4737.26|4736.79|4736.79|0
1650439530000|2022-04-20 07:25:30|4736.59|4736.59|4735.13|4735.13|4737.14|4737.14|4735.13|4735.13|0
1650439540000|2022-04-20 07:25:40|4734.6|4734.6|4734.66|4734.66|4734.66|4734.66|4734.13|4734.13|0
1650439550000|2022-04-20 07:25:50|4734.83|4734.83|4736.08|4736.08|4736.08|4736.08|4734.83|4734.83|0
1650439560000|2022-04-20 07:26:00|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|0
1650439570000|2022-04-20 07:26:10|4736.35|4736.35|4735.11|4735.11|4736.35|4736.35|4735.11|4735.11|0
1650439580000|2022-04-20 07:26:20|4733.77|4733.77|4735.58|4735.58|4735.58|4735.58|4733.77|4733.77|0
1650439590000|2022-04-20 07:26:30|4735.46|4735.46|4735.23|4735.23|4735.46|4735.46|4734.99|4734.99|0
1650439600000|2022-04-20 07:26:40|4735.4|4735.4|4738.02|4738.02|4738.02|4738.02|4735.4|4735.4|0
1650439610000|2022-04-20 07:26:50|4737.79|4737.79|4740.34|4740.34|4740.34|4740.34|4737.79|4737.79|0
1650439620000|2022-04-20 07:27:00|4739.72|4739.72|4739.05|4739.05|4740.07|4740.07|4739.05|4739.05|0
1650439630000|2022-04-20 07:27:10|4739.17|4739.17|4738.53|4738.53|4739.29|4739.29|4738.41|4738.41|0
1650439640000|2022-04-20 07:27:20|4739.2|4739.2|4739.87|4739.87|4739.87|4739.87|4739.2|4739.2|0
1650439650000|2022-04-20 07:27:30|4739.43|4739.43|4740.1|4740.1|4740.1|4740.1|4739.43|4739.43|0
1650439660000|2022-04-20 07:27:40|4740.77|4740.77|4740.77|4740.77|4740.77|4740.77|4740.77|4740.77|0
1650439670000|2022-04-20 07:27:50|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|0
1650439680000|2022-04-20 07:28:00|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|0
1650439690000|2022-04-20 07:28:10|4741.01|4741.01|4740.04|4740.04|4741.01|4741.01|4740.04|4740.04|0
1650439700000|2022-04-20 07:28:20|4740.83|4740.83|4740.74|4740.74|4740.83|4740.83|4740.74|4740.74|0
1650439710000|2022-04-20 07:28:30|4740.27|4740.27|4740.61|4740.61|4740.61|4740.61|4739.85|4739.85|0
1650439720000|2022-04-20 07:28:40|4741.05|4741.05|4740.49|4740.49|4741.05|4741.05|4739.71|4739.71|0
1650439730000|2022-04-20 07:28:50|4740.7|4740.7|4741.41|4741.41|4741.41|4741.41|4740.7|4740.7|0
1650439740000|2022-04-20 07:29:00|4741.15|4741.15|4742.93|4742.93|4742.93|4742.93|4741.15|4741.15|0
1650439750000|2022-04-20 07:29:10|4742.57|4742.57|4744.04|4744.04|4744.04|4744.04|4742.57|4742.57|0
1650439760000|2022-04-20 07:29:20|4744.63|4744.63|4743.49|4743.49|4744.63|4744.63|4743.25|4743.25|0
1650439770000|2022-04-20 07:29:30|4743.75|4743.75|4744.25|4744.25|4744.25|4744.25|4743.75|4743.75|0
1650439780000|2022-04-20 07:29:40|4744.43|4744.43|4743.72|4743.72|4744.43|4744.43|4743.72|4743.72|0
1650439790000|2022-04-20 07:29:50|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1650439800000|2022-04-20 07:30:00|4742.61|4742.61|4741.97|4741.97|4742.61|4742.61|4741.53|4741.53|0
1650439810000|2022-04-20 07:30:10|4742.06|4742.06|4741.04|4741.04|4742.06|4742.06|4741.04|4741.04|0
1650439820000|2022-04-20 07:30:20|4740.86|4740.86|4740.95|4740.95|4740.95|4740.95|4740.59|4740.59|0
1650439830000|2022-04-20 07:30:30|4740.28|4740.28|4739.49|4739.49|4740.95|4740.95|4739.49|4739.49|0
1650439840000|2022-04-20 07:30:40|4739.67|4739.67|4739.93|4739.93|4739.93|4739.93|4739.67|4739.67|0
1650439860000|2022-04-20 07:31:00|4740.11|4740.11|4739.84|4739.84|4740.11|4740.11|4739.84|4739.84|0
1650439870000|2022-04-20 07:31:10|4740.51|4740.51|4738.92|4738.92|4740.51|4740.51|4738.92|4738.92|0
1650439900000|2022-04-20 07:31:40|4737.59|4737.59|4738.77|4738.77|4738.91|4738.91|4737.59|4737.59|0
1650439910000|2022-04-20 07:31:50|4739|4739|4738.44|4738.44|4739.18|4739.18|4738.44|4738.44|0
1650439920000|2022-04-20 07:32:00|4738.68|4738.68|4738|4738|4738.68|4738.68|4737.91|4737.91|0
1650439930000|2022-04-20 07:32:10|4738.35|4738.35|4738.35|4738.35|4738.35|4738.35|4738.35|4738.35|0
1650439950000|2022-04-20 07:32:30|4738.53|4738.53|4738.86|4738.86|4738.86|4738.86|4738.53|4738.53|0
1650439960000|2022-04-20 07:32:40|4738.77|4738.77|4738.53|4738.53|4738.86|4738.86|4738.53|4738.53|0
1650439970000|2022-04-20 07:32:50|4738.88|4738.88|4738.53|4738.53|4738.88|4738.88|4738.53|4738.53|0
1650439980000|2022-04-20 07:33:00|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|0
1650440000000|2022-04-20 07:33:20|4739.34|4739.34|4737.9|4737.9|4739.34|4739.34|4737.72|4737.72|0
1650440010000|2022-04-20 07:33:30|4738.17|4738.17|4738.4|4738.4|4738.4|4738.4|4738.17|4738.17|0
1650440020000|2022-04-20 07:33:40|4738.73|4738.73|4739.79|4739.79|4739.79|4739.79|4738.73|4738.73|0
1650440030000|2022-04-20 07:33:50|4738.45|4738.45|4738.36|4738.36|4738.45|4738.45|4738.36|4738.36|0
1650440040000|2022-04-20 07:34:00|4737.92|4737.92|4737.66|4737.66|4737.92|4737.92|4737.66|4737.66|0
1650440050000|2022-04-20 07:34:10|4737.48|4737.48|4737.69|4737.69|4737.95|4737.95|4737.48|4737.48|0
1650440070000|2022-04-20 07:34:30|4737.51|4737.51|4738.04|4738.04|4738.04|4738.04|4737.51|4737.51|0
1650440080000|2022-04-20 07:34:40|4738.39|4738.39|4738.66|4738.66|4738.66|4738.66|4738.39|4738.39|0
1650440090000|2022-04-20 07:34:50|4738.31|4738.31|4738.98|4738.98|4738.98|4738.98|4738.31|4738.31|0
1650440100000|2022-04-20 07:35:00|4742.33|4742.33|4743|4743|4743|4743|4742.33|4742.33|0
1650440110000|2022-04-20 07:35:10|4743.26|4743.26|4739.91|4739.91|4743.35|4743.35|4739.91|4739.91|0
1650440120000|2022-04-20 07:35:20|4740.09|4740.09|4739.44|4739.44|4740.09|4740.09|4739.44|4739.44|0
1650440130000|2022-04-20 07:35:30|4739.62|4739.62|4737.57|4737.57|4739.62|4739.62|4737.57|4737.57|0
1650440150000|2022-04-20 07:35:50|4736.9|4736.9|4735.4|4735.4|4736.9|4736.9|4735.4|4735.4|0
1650440160000|2022-04-20 07:36:00|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|0
1650440170000|2022-04-20 07:36:10|4734.96|4734.96|4734.49|4734.49|4734.96|4734.96|4734.4|4734.4|0
1650440180000|2022-04-20 07:36:20|4734.61|4734.61|4734.26|4734.26|4734.61|4734.61|4734.26|4734.26|0
1650440190000|2022-04-20 07:36:30|4734.14|4734.14|4734.38|4734.38|4734.49|4734.49|4734.14|4734.14|0
1650440200000|2022-04-20 07:36:40|4734.23|4734.23|4730.7|4730.7|4734.23|4734.23|4730.7|4730.7|0
1650440210000|2022-04-20 07:36:50|4730.58|4730.58|4729.96|4729.96|4730.58|4730.58|4729.61|4729.61|0
1650440220000|2022-04-20 07:37:00|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|0
1650440230000|2022-04-20 07:37:10|4732.11|4732.11|4731.58|4731.58|4732.11|4732.11|4731.58|4731.58|0
1650440260000|2022-04-20 07:37:40|4732.25|4732.25|4732.6|4732.6|4732.6|4732.6|4732.25|4732.25|0
1650440270000|2022-04-20 07:37:50|4732.84|4732.84|4733.1|4733.1|4733.36|4733.36|4732.84|4732.84|0
1650440280000|2022-04-20 07:38:00|4732.66|4732.66|4733.07|4733.07|4733.07|4733.07|4732.66|4732.66|0
1650440290000|2022-04-20 07:38:10|4733.25|4733.25|4731.63|4731.63|4733.25|4733.25|4731.63|4731.63|0
1650440300000|2022-04-20 07:38:20|4730.29|4730.29|4729.85|4729.85|4730.29|4730.29|4729.67|4729.67|0
1650440310000|2022-04-20 07:38:30|4730.03|4730.03|4730.47|4730.47|4730.47|4730.47|4730.03|4730.03|0
1650440320000|2022-04-20 07:38:40|4729.52|4729.52|4728.99|4728.99|4729.52|4729.52|4728.99|4728.99|0
1650440330000|2022-04-20 07:38:50|4729.11|4729.11|4728.87|4728.87|4729.11|4729.11|4728.87|4728.87|0
1650440340000|2022-04-20 07:39:00|4730.88|4730.88|4732.34|4732.34|4732.34|4732.34|4730.88|4730.88|0
1650440350000|2022-04-20 07:39:10|4732.79|4732.79|4733.73|4733.73|4734.1|4734.1|4732.67|4732.67|0
1650440360000|2022-04-20 07:39:20|4733.97|4733.97|4734.21|4734.21|4734.21|4734.21|4733.97|4733.97|0
1650440370000|2022-04-20 07:39:30|4734.44|4734.44|4732.86|4732.86|4734.44|4734.44|4732.8|4732.8|0
1650440380000|2022-04-20 07:39:40|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|0
1650440390000|2022-04-20 07:39:50|4734.1|4734.1|4733.5|4733.5|4734.1|4734.1|4733.5|4733.5|0
1650440400000|2022-04-20 07:40:00|4733.39|4733.39|4733.18|4733.18|4733.54|4733.54|4732.71|4732.71|0
1650440410000|2022-04-20 07:40:10|4733.96|4733.96|4733.96|4733.96|4733.96|4733.96|4733.96|4733.96|0
1650440420000|2022-04-20 07:40:20|4733.73|4733.73|4733.52|4733.52|4733.96|4733.96|4733.25|4733.25|0
1650440440000|2022-04-20 07:40:40|4734.19|4734.19|4736.31|4736.31|4736.31|4736.31|4734.19|4734.19|0
1650440450000|2022-04-20 07:40:50|4736.54|4736.54|4737.97|4737.97|4737.97|4737.97|4736.54|4736.54|0
1650440460000|2022-04-20 07:41:00|4738.5|4738.5|4739.14|4739.14|4739.17|4739.17|4738.5|4738.5|0
1650440470000|2022-04-20 07:41:10|4738.79|4738.79|4740.54|4740.54|4740.54|4740.54|4738.79|4738.79|0
1650440480000|2022-04-20 07:41:20|4740.19|4740.19|4738.44|4738.44|4740.19|4740.19|4738.44|4738.44|0
1650440490000|2022-04-20 07:41:30|4737.85|4737.85|4737.46|4737.46|4737.85|4737.85|4737.37|4737.37|0
1650440500000|2022-04-20 07:41:40|4737.31|4737.31|4737.19|4737.19|4737.31|4737.31|4737.19|4737.19|0
1650440510000|2022-04-20 07:41:50|4736.52|4736.52|4737.13|4737.13|4737.13|4737.13|4736.17|4736.17|0
1650440520000|2022-04-20 07:42:00|4737.62|4737.62|4738.1|4738.1|4738.1|4738.1|4737.62|4737.62|0
1650440530000|2022-04-20 07:42:10|4738.45|4738.45|4738.45|4738.45|4738.45|4738.45|4738.36|4738.36|0
1650440540000|2022-04-20 07:42:20|4738.92|4738.92|4738.76|4738.76|4738.92|4738.92|4738.14|4738.14|0
1650440550000|2022-04-20 07:42:30|4739.11|4739.11|4738.87|4738.87|4739.11|4739.11|4738.76|4738.76|0
1650440560000|2022-04-20 07:42:40|4738.99|4738.99|4739.26|4739.26|4739.26|4739.26|4738.99|4738.99|0
1650440570000|2022-04-20 07:42:50|4739.93|4739.93|4739.63|4739.63|4740.19|4740.19|4739.54|4739.54|0
1650440600000|2022-04-20 07:43:20|4739.78|4739.78|4739.78|4739.78|4739.78|4739.78|4739.78|4739.78|0
1650440620000|2022-04-20 07:43:40|4741.1|4741.1|4741.33|4741.33|4741.33|4741.33|4740.66|4740.66|0
1650440630000|2022-04-20 07:43:50|4742|4742|4742.62|4742.62|4742.62|4742.62|4742|4742|0
1650440640000|2022-04-20 07:44:00|4742.38|4742.38|4742.38|4742.38|4742.38|4742.38|4742.38|4742.38|0
1650440660000|2022-04-20 07:44:20|4742.5|4742.5|4742.11|4742.11|4742.5|4742.5|4741.83|4741.83|0
1650440680000|2022-04-20 07:44:40|4741.41|4741.41|4742.75|4742.75|4742.75|4742.75|4741.41|4741.41|0
1650440700000|2022-04-20 07:45:00|4742.27|4742.27|4742.51|4742.51|4742.51|4742.51|4742.27|4742.27|0
1650440710000|2022-04-20 07:45:10|4743.18|4743.18|4743.85|4743.85|4743.85|4743.85|4743.18|4743.18|0
1650440720000|2022-04-20 07:45:20|4743.5|4743.5|4743.26|4743.26|4743.5|4743.5|4743.26|4743.26|0
1650440740000|2022-04-20 07:45:40|4743.61|4743.61|4746.04|4746.04|4746.04|4746.04|4743.61|4743.61|0
1650440750000|2022-04-20 07:45:50|4745.37|4745.37|4744.66|4744.66|4745.37|4745.37|4744.66|4744.66|0
1650440760000|2022-04-20 07:46:00|4744.81|4744.81|4745.55|4745.55|4745.55|4745.55|4744.81|4744.81|0
1650440770000|2022-04-20 07:46:10|4745.69|4745.69|4745.81|4745.81|4745.81|4745.81|4745.69|4745.69|0
1650440780000|2022-04-20 07:46:20|4745.69|4745.69|4745.55|4745.55|4745.69|4745.69|4745.55|4745.55|0
1650440790000|2022-04-20 07:46:30|4745.78|4745.78|4746.45|4746.45|4746.45|4746.45|4745.78|4745.78|0
1650440800000|2022-04-20 07:46:40|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|0
1650440820000|2022-04-20 07:47:00|4746.04|4746.04|4746.04|4746.04|4746.04|4746.04|4746.04|4746.04|0
1650440830000|2022-04-20 07:47:10|4746.71|4746.71|4745.65|4745.65|4746.71|4746.71|4745.65|4745.65|0
1650440840000|2022-04-20 07:47:20|4746.32|4746.32|4747.74|4747.74|4748.09|4748.09|4746.32|4746.32|0
1650440850000|2022-04-20 07:47:30|4748.09|4748.09|4748.09|4748.09|4748.09|4748.09|4748.09|4748.09|0
1650440860000|2022-04-20 07:47:40|4748.33|4748.33|4748.65|4748.65|4748.65|4748.65|4748.09|4748.09|0
1650440870000|2022-04-20 07:47:50|4748.53|4748.53|4747.85|4747.85|4748.53|4748.53|4747.85|4747.85|0
1650440880000|2022-04-20 07:48:00|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|0
1650440900000|2022-04-20 07:48:20|4748.27|4748.27|4748.77|4748.77|4748.77|4748.77|4748.27|4748.27|0
1650440910000|2022-04-20 07:48:30|4748.89|4748.89|4750.23|4750.23|4750.23|4750.23|4748.89|4748.89|0
1650440920000|2022-04-20 07:48:40|4750.35|4750.35|4751.05|4751.05|4751.05|4751.05|4750.35|4750.35|0
1650440930000|2022-04-20 07:48:50|4750.88|4750.88|4751.05|4751.05|4751.05|4751.05|4750.88|4750.88|0
1650440940000|2022-04-20 07:49:00|4750.52|4750.52|4750.52|4750.52|4750.61|4750.61|4750.52|4750.52|0
1650440950000|2022-04-20 07:49:10|4750.44|4750.44|4754.4|4754.4|4754.4|4754.4|4750.44|4750.44|0
1650440960000|2022-04-20 07:49:20|4754.52|4754.52|4754.34|4754.34|4754.52|4754.52|4754.34|4754.34|0
1650440970000|2022-04-20 07:49:30|4754.08|4754.08|4754.08|4754.08|4754.08|4754.08|4754.08|4754.08|0
1650440990000|2022-04-20 07:49:50|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|0
1650441000000|2022-04-20 07:50:00|4754.08|4754.08|4753.03|4753.03|4754.61|4754.61|4752.85|4752.85|0
1650441010000|2022-04-20 07:50:10|4753.12|4753.12|4753.43|4753.43|4753.88|4753.88|4753.12|4753.12|0
1650441020000|2022-04-20 07:50:20|4753.88|4753.88|4752.78|4752.78|4753.88|4753.88|4752.78|4752.78|0
1650441030000|2022-04-20 07:50:30|4753.11|4753.11|4752.8|4752.8|4753.11|4753.11|4752.44|4752.44|0
1650441040000|2022-04-20 07:50:40|4753.15|4753.15|4753.82|4753.82|4753.82|4753.82|4753.15|4753.15|0
1650441050000|2022-04-20 07:50:50|4753.47|4753.47|4753.63|4753.63|4753.63|4753.63|4753.47|4753.47|0
1650441060000|2022-04-20 07:51:00|4752.29|4752.29|4752.29|4752.29|4752.29|4752.29|4752.29|4752.29|0
1650441090000|2022-04-20 07:51:30|4753.63|4753.63|4753.63|4753.63|4753.63|4753.63|4753.63|4753.63|0
1650441100000|2022-04-20 07:51:40|4752.29|4752.29|4751.86|4751.86|4752.29|4752.29|4751.62|4751.62|0
1650441120000|2022-04-20 07:52:00|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|0
1650441130000|2022-04-20 07:52:10|4752.46|4752.46|4752.81|4752.81|4752.81|4752.81|4752.46|4752.46|0
1650441140000|2022-04-20 07:52:20|4752.19|4752.19|4751.84|4751.84|4752.19|4752.19|4751.84|4751.84|0
1650441150000|2022-04-20 07:52:30|4752.08|4752.08|4750.07|4750.07|4752.08|4752.08|4749.4|4749.4|0
1650441160000|2022-04-20 07:52:40|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|0
1650441180000|2022-04-20 07:53:00|4749.89|4749.89|4749.71|4749.71|4750.15|4750.15|4749.71|4749.71|0
1650441190000|2022-04-20 07:53:10|4749.36|4749.36|4749.62|4749.62|4749.62|4749.62|4749.36|4749.36|0
1650441200000|2022-04-20 07:53:20|4748.95|4748.95|4748.95|4748.95|4748.95|4748.95|4748.95|4748.95|0
1650441220000|2022-04-20 07:53:40|4747.61|4747.61|4747.79|4747.79|4747.79|4747.79|4747.61|4747.61|0
1650441230000|2022-04-20 07:53:50|4746.45|4746.45|4745.6|4745.6|4746.45|4746.45|4745.6|4745.6|0
1650441240000|2022-04-20 07:54:00|4746.27|4746.27|4746.27|4746.27|4746.27|4746.27|4745.6|4745.6|0
1650441250000|2022-04-20 07:54:10|4745.6|4745.6|4746.28|4746.28|4746.28|4746.28|4745.6|4745.6|0
1650441260000|2022-04-20 07:54:20|4746.95|4746.95|4747.62|4747.62|4747.62|4747.62|4746.95|4746.95|0
1650441270000|2022-04-20 07:54:30|4747.74|4747.74|4747.48|4747.48|4747.74|4747.74|4747.48|4747.48|0
1650441280000|2022-04-20 07:54:40|4747.3|4747.3|4747.56|4747.56|4747.56|4747.56|4747.03|4747.03|0
1650441290000|2022-04-20 07:54:50|4748.23|4748.23|4747.65|4747.65|4748.23|4748.23|4747.56|4747.56|0
1650441300000|2022-04-20 07:55:00|4747.74|4747.74|4748.32|4748.32|4748.59|4748.59|4747.74|4747.74|0
1650441310000|2022-04-20 07:55:10|4748.14|4748.14|4748.41|4748.41|4748.41|4748.41|4748.04|4748.04|0
1650441320000|2022-04-20 07:55:20|4749.75|4749.75|4751.4|4751.4|4751.76|4751.76|4749.75|4749.75|0
1650441330000|2022-04-20 07:55:30|4750.87|4750.87|4750.87|4750.87|4750.87|4750.87|4750.87|4750.87|0
1650441340000|2022-04-20 07:55:40|4750.96|4750.96|4750.96|4750.96|4750.96|4750.96|4750.96|4750.96|0
1650441350000|2022-04-20 07:55:50|4750.46|4750.46|4750.19|4750.19|4750.46|4750.46|4750.19|4750.19|0
1650441360000|2022-04-20 07:56:00|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|0
1650441370000|2022-04-20 07:56:10|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|0
1650441380000|2022-04-20 07:56:20|4749.52|4749.52|4749.77|4749.77|4750.19|4750.19|4749.31|4749.31|0
1650441390000|2022-04-20 07:56:30|4750.3|4750.3|4750.63|4750.63|4750.63|4750.63|4750.3|4750.3|0
1650441400000|2022-04-20 07:56:40|4750.54|4750.54|4750.54|4750.54|4750.54|4750.54|4750.54|4750.54|0
1650441410000|2022-04-20 07:56:50|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|0
1650441420000|2022-04-20 07:57:00|4750.58|4750.58|4750.58|4750.58|4750.58|4750.58|4750.58|4750.58|0
1650441430000|2022-04-20 07:57:10|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|0
1650441440000|2022-04-20 07:57:20|4750.44|4750.44|4750.27|4750.27|4750.44|4750.44|4750.27|4750.27|0
1650441450000|2022-04-20 07:57:30|4749.6|4749.6|4749.25|4749.25|4749.6|4749.6|4749.25|4749.25|0
1650441460000|2022-04-20 07:57:40|4748.89|4748.89|4750.14|4750.14|4750.14|4750.14|4748.89|4748.89|0
1650441470000|2022-04-20 07:57:50|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|0
1650441480000|2022-04-20 07:58:00|4751.6|4751.6|4751.92|4751.92|4752.29|4752.29|4751.49|4751.49|0
1650441500000|2022-04-20 07:58:20|4751.83|4751.83|4751.83|4751.83|4751.94|4751.94|4751.83|4751.83|0
1650441510000|2022-04-20 07:58:30|4752.18|4752.18|4754.97|4754.97|4754.97|4754.97|4752.18|4752.18|0
1650441520000|2022-04-20 07:58:40|4754.71|4754.71|4754.81|4754.81|4754.81|4754.81|4754.71|4754.71|0
1650441530000|2022-04-20 07:58:50|4754.34|4754.34|4753.89|4753.89|4754.34|4754.34|4753|4753|0
1650441540000|2022-04-20 07:59:00|4753.8|4753.8|4753.37|4753.37|4753.8|4753.8|4753.35|4753.35|0
1650441550000|2022-04-20 07:59:10|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|0
1650441560000|2022-04-20 07:59:20|4753.05|4753.05|4753.01|4753.01|4753.05|4753.05|4752.69|4752.69|0
1650441570000|2022-04-20 07:59:30|4753.19|4753.19|4753.22|4753.22|4753.22|4753.22|4753.01|4753.01|0
1650441580000|2022-04-20 07:59:40|4753.49|4753.49|4753.49|4753.49|4753.49|4753.49|4753.49|4753.49|0
1650441590000|2022-04-20 07:59:50|4753.13|4753.13|4754.37|4754.37|4754.47|4754.47|4753.13|4753.13|0
1650441600000|2022-04-20 08:00:00|4754.28|4754.28|4754.49|4754.49|4754.84|4754.84|4754.17|4754.17|0
1650441610000|2022-04-20 08:00:10|4754.58|4754.58|4754.92|4754.92|4754.92|4754.92|4754.58|4754.58|0
1650441620000|2022-04-20 08:00:20|4755.27|4755.27|4755.27|4755.27|4755.27|4755.27|4755.27|4755.27|0
1650441640000|2022-04-20 08:00:40|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|0
1650441660000|2022-04-20 08:01:00|4755.94|4755.94|4755.86|4755.86|4755.94|4755.94|4755.86|4755.86|0
1650441670000|2022-04-20 08:01:10|4756.53|4756.53|4756.58|4756.58|4756.58|4756.58|4755.91|4755.91|0
1650441680000|2022-04-20 08:01:20|4756.72|4756.72|4757.34|4757.34|4757.34|4757.34|4756.72|4756.72|0
1650441710000|2022-04-20 08:01:50|4757.52|4757.52|4757.25|4757.25|4757.52|4757.52|4757.25|4757.25|0
1650441720000|2022-04-20 08:02:00|4757.37|4757.37|4757.37|4757.37|4757.37|4757.37|4757.37|4757.37|0
1650441730000|2022-04-20 08:02:10|4756.93|4756.93|4756.56|4756.56|4756.93|4756.93|4756.4|4756.4|0
1650441740000|2022-04-20 08:02:20|4756.48|4756.48|4756.21|4756.21|4756.48|4756.48|4756.21|4756.21|0
1650441750000|2022-04-20 08:02:30|4757.55|4757.55|4758.74|4758.74|4759.56|4759.56|4757.55|4757.55|0
1650441760000|2022-04-20 08:02:40|4758.91|4758.91|4758.65|4758.65|4758.91|4758.91|4758.65|4758.65|0
1650441780000|2022-04-20 08:03:00|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1650441790000|2022-04-20 08:03:10|4758.22|4758.22|4758.22|4758.22|4758.22|4758.22|4758.22|4758.22|0
1650441800000|2022-04-20 08:03:20|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|0
1650441830000|2022-04-20 08:03:50|4755.96|4755.96|4755.96|4755.96|4755.96|4755.96|4755.96|4755.96|0
1650441840000|2022-04-20 08:04:00|4756.14|4756.14|4756.14|4756.14|4756.14|4756.14|4756.14|4756.14|0
1650441850000|2022-04-20 08:04:10|4755.47|4755.47|4755.02|4755.02|4755.47|4755.47|4755.02|4755.02|0
1650441860000|2022-04-20 08:04:20|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|0
1650441890000|2022-04-20 08:04:50|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|0
1650441900000|2022-04-20 08:05:00|4753.16|4753.16|4753.65|4753.65|4753.77|4753.77|4753.16|4753.16|0
1650441910000|2022-04-20 08:05:10|4753.3|4753.3|4753.95|4753.95|4753.95|4753.95|4753.3|4753.3|0
1650441930000|2022-04-20 08:05:30|4752.27|4752.27|4752.1|4752.1|4752.45|4752.45|4752.1|4752.1|0
1650441940000|2022-04-20 08:05:40|4751.86|4751.86|4755.65|4755.65|4755.65|4755.65|4751.86|4751.86|0
1650441950000|2022-04-20 08:05:50|4754.98|4754.98|4755.46|4755.46|4756.01|4756.01|4754.98|4754.98|0
1650441960000|2022-04-20 08:06:00|4755.1|4755.1|4755.21|4755.21|4755.21|4755.21|4755.1|4755.1|0
1650441970000|2022-04-20 08:06:10|4755.33|4755.33|4755.21|4755.21|4755.33|4755.33|4755.21|4755.21|0
1650441980000|2022-04-20 08:06:20|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|0
1650442000000|2022-04-20 08:06:40|4756.46|4756.46|4755.79|4755.79|4756.46|4756.46|4755.79|4755.79|0
1650442020000|2022-04-20 08:07:00|4756.11|4756.11|4756.64|4756.64|4756.64|4756.64|4756.11|4756.11|0
1650442030000|2022-04-20 08:07:10|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|0
1650442040000|2022-04-20 08:07:20|4756.07|4756.07|4756.07|4756.07|4756.07|4756.07|4756.07|4756.07|0
1650442060000|2022-04-20 08:07:40|4755.84|4755.84|4756.1|4756.1|4756.1|4756.1|4755.84|4755.84|0
1650442070000|2022-04-20 08:07:50|4758.11|4758.11|4758.22|4758.22|4758.22|4758.22|4758.11|4758.11|0
1650442080000|2022-04-20 08:08:00|4757.79|4757.79|4758.57|4758.57|4758.78|4758.78|4757.79|4757.79|0
1650442100000|2022-04-20 08:08:20|4758.22|4758.22|4758.94|4758.94|4758.94|4758.94|4758.22|4758.22|0
1650442110000|2022-04-20 08:08:30|4758.67|4758.67|4758.36|4758.36|4758.67|4758.67|4758.36|4758.36|0
1650442120000|2022-04-20 08:08:40|4758.24|4758.24|4757.59|4757.59|4758.24|4758.24|4757.59|4757.59|0
1650442130000|2022-04-20 08:08:50|4757.32|4757.32|4757.15|4757.15|4757.32|4757.32|4757.15|4757.15|0
1650442140000|2022-04-20 08:09:00|4756.93|4756.93|4757.15|4757.15|4757.15|4757.15|4756.93|4756.93|0
1650442160000|2022-04-20 08:09:20|4757.32|4757.32|4758.44|4758.44|4758.44|4758.44|4757.32|4757.32|0
1650442170000|2022-04-20 08:09:30|4758.89|4758.89|4759.43|4759.43|4759.43|4759.43|4758.89|4758.89|0
1650442180000|2022-04-20 08:09:40|4759.16|4759.16|4759.16|4759.16|4759.16|4759.16|4759.16|4759.16|0
1650442200000|2022-04-20 08:10:00|4758.99|4758.99|4759.75|4759.75|4759.75|4759.75|4758.99|4758.99|0
1650442210000|2022-04-20 08:10:10|4759.08|4759.08|4758.41|4758.41|4759.08|4759.08|4758.41|4758.41|0
1650442220000|2022-04-20 08:10:20|4758.29|4758.29|4757.34|4757.34|4758.29|4758.29|4757.34|4757.34|0
1650442230000|2022-04-20 08:10:30|4756.99|4756.99|4759.41|4759.41|4759.41|4759.41|4756.99|4756.99|0
1650442240000|2022-04-20 08:10:40|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|0
1650442250000|2022-04-20 08:10:50|4760.32|4760.32|4760.55|4760.55|4760.99|4760.99|4760.32|4760.32|0
1650442280000|2022-04-20 08:11:20|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|0
1650442300000|2022-04-20 08:11:40|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|0
1650442310000|2022-04-20 08:11:50|4760.9|4760.9|4760.9|4760.9|4760.9|4760.9|4760.9|4760.9|0
1650442330000|2022-04-20 08:12:10|4760.55|4760.55|4760.55|4760.55|4760.55|4760.55|4760.55|4760.55|0
1650442340000|2022-04-20 08:12:20|4760.28|4760.28|4760.28|4760.28|4760.28|4760.28|4760.28|4760.28|0
1650442350000|2022-04-20 08:12:30|4760.64|4760.64|4760.76|4760.76|4760.76|4760.76|4760.64|4760.64|0
1650442380000|2022-04-20 08:13:00|4760.09|4760.09|4760.67|4760.67|4760.76|4760.76|4760.09|4760.09|0
1650442400000|2022-04-20 08:13:20|4761.02|4761.02|4761.02|4761.02|4761.02|4761.02|4761.02|4761.02|0
1650442410000|2022-04-20 08:13:30|4760.58|4760.58|4760.14|4760.14|4760.58|4760.58|4760.14|4760.14|0
1650442430000|2022-04-20 08:13:50|4760.4|4760.4|4760.49|4760.49|4760.49|4760.49|4760.4|4760.4|0
1650442440000|2022-04-20 08:14:00|4760.37|4760.37|4763.49|4763.49|4763.49|4763.49|4760.37|4760.37|0
1650442460000|2022-04-20 08:14:20|4765.5|4765.5|4766.17|4766.17|4766.17|4766.17|4765.5|4765.5|0
1650442470000|2022-04-20 08:14:30|4766.84|4766.84|4766.59|4766.59|4767.26|4767.26|4766.59|4766.59|0
1650442490000|2022-04-20 08:14:50|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|0
1650442500000|2022-04-20 08:15:00|4765.56|4765.56|4765.56|4765.56|4765.56|4765.56|4765.56|4765.56|0
1650442520000|2022-04-20 08:15:20|4764.22|4764.22|4764.22|4764.22|4764.22|4764.22|4764.22|4764.22|0
1650442530000|2022-04-20 08:15:30|4763.55|4763.55|4762.11|4762.11|4763.55|4763.55|4762.11|4762.11|0
1650442540000|2022-04-20 08:15:40|4762.28|4762.28|4762.28|4762.28|4762.28|4762.28|4762.28|4762.28|0
1650442550000|2022-04-20 08:15:50|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|0
1650442560000|2022-04-20 08:16:00|4762.87|4762.87|4763.04|4763.04|4763.04|4763.04|4762.87|4762.87|0
1650442580000|2022-04-20 08:16:20|4762.69|4762.69|4762.42|4762.42|4762.69|4762.69|4762.42|4762.42|0
1650442600000|2022-04-20 08:16:40|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|0
1650442610000|2022-04-20 08:16:50|4762.25|4762.25|4762.25|4762.25|4762.25|4762.25|4762.25|4762.25|0
1650442620000|2022-04-20 08:17:00|4761.98|4761.98|4761.98|4761.98|4761.98|4761.98|4761.98|4761.98|0
1650442630000|2022-04-20 08:17:10|4760.64|4760.64|4762.31|4762.31|4762.42|4762.42|4760.64|4760.64|0
1650442640000|2022-04-20 08:17:20|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|0
1650442650000|2022-04-20 08:17:30|4763.15|4763.15|4763.15|4763.15|4763.15|4763.15|4763.15|4763.15|0
1650442670000|2022-04-20 08:17:50|4763.33|4763.33|4764.04|4764.04|4764.04|4764.04|4763.33|4763.33|0
1650442680000|2022-04-20 08:18:00|4764.25|4764.25|4764.87|4764.87|4764.87|4764.87|4764.16|4764.16|0
1650442690000|2022-04-20 08:18:10|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|0
1650442700000|2022-04-20 08:18:20|4761.92|4761.92|4761.92|4761.92|4761.92|4761.92|4761.92|4761.92|0
1650442710000|2022-04-20 08:18:30|4762.01|4762.01|4762.01|4762.01|4762.01|4762.01|4762.01|4762.01|0
1650442720000|2022-04-20 08:18:40|4761.57|4761.57|4761.92|4761.92|4761.92|4761.92|4761.57|4761.57|0
1650442730000|2022-04-20 08:18:50|4761.25|4761.25|4760.72|4760.72|4761.25|4761.25|4760.72|4760.72|0
1650442740000|2022-04-20 08:19:00|4760.83|4760.83|4758.39|4758.39|4760.95|4760.95|4758.39|4758.39|0
1650442750000|2022-04-20 08:19:10|4757.06|4757.06|4756.12|4756.12|4757.06|4757.06|4756.12|4756.12|0
1650442770000|2022-04-20 08:19:30|4755.77|4755.77|4757.51|4757.51|4757.51|4757.51|4755.41|4755.41|0
1650442780000|2022-04-20 08:19:40|4757.27|4757.27|4757.01|4757.01|4757.27|4757.27|4757.01|4757.01|0
1650442800000|2022-04-20 08:20:00|4756.57|4756.57|4755.05|4755.05|4756.57|4756.57|4755.05|4755.05|0
1650442810000|2022-04-20 08:20:10|4754.87|4754.87|4754.49|4754.49|4754.87|4754.87|4754.49|4754.49|0
1650442820000|2022-04-20 08:20:20|4754.17|4754.17|4753.13|4753.13|4754.17|4754.17|4753.13|4753.13|0
1650442830000|2022-04-20 08:20:30|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|0
1650442840000|2022-04-20 08:20:40|4753.08|4753.08|4752.88|4752.88|4753.08|4753.08|4752.64|4752.64|0
1650442870000|2022-04-20 08:21:10|4753.55|4753.55|4753.55|4753.55|4753.55|4753.55|4753.55|4753.55|0
1650442880000|2022-04-20 08:21:20|4753.66|4753.66|4753.66|4753.66|4753.66|4753.66|4753.66|4753.66|0
1650442890000|2022-04-20 08:21:30|4755.66|4755.66|4756.33|4756.33|4756.33|4756.33|4755.66|4755.66|0
1650442900000|2022-04-20 08:21:40|4756.16|4756.16|4756.16|4756.16|4756.16|4756.16|4756.16|4756.16|0
1650442910000|2022-04-20 08:21:50|4756.32|4756.32|4756.09|4756.09|4756.32|4756.32|4756.09|4756.09|0
1650442940000|2022-04-20 08:22:20|4756.35|4756.35|4756.35|4756.35|4756.35|4756.35|4756.35|4756.35|0
1650442950000|2022-04-20 08:22:30|4757.02|4757.02|4756.53|4756.53|4757.11|4757.11|4756.08|4756.08|0
1650442960000|2022-04-20 08:22:40|4756.7|4756.7|4756.91|4756.91|4756.91|4756.91|4756.7|4756.7|0
1650442990000|2022-04-20 08:23:10|4757.18|4757.18|4757.18|4757.18|4757.18|4757.18|4757.18|4757.18|0
1650443000000|2022-04-20 08:23:20|4757.34|4757.34|4757.46|4757.46|4757.82|4757.82|4757.34|4757.34|0
1650443010000|2022-04-20 08:23:30|4757.34|4757.34|4758.56|4758.56|4758.56|4758.56|4756.51|4756.51|0
1650443020000|2022-04-20 08:23:40|4758.8|4758.8|4759.24|4759.24|4759.24|4759.24|4758.8|4758.8|0
1650443030000|2022-04-20 08:23:50|4759.36|4759.36|4758.92|4758.92|4759.36|4759.36|4758.92|4758.92|0
1650443040000|2022-04-20 08:24:00|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|0
1650443050000|2022-04-20 08:24:10|4758.74|4758.74|4758.65|4758.65|4758.74|4758.74|4758.65|4758.65|0
1650443060000|2022-04-20 08:24:20|4758.82|4758.82|4758.82|4758.82|4758.82|4758.82|4758.82|4758.82|0
1650443070000|2022-04-20 08:24:30|4759.52|4759.52|4758.45|4758.45|4759.79|4759.79|4758.45|4758.45|0
1650443080000|2022-04-20 08:24:40|4759.28|4759.28|4759.64|4759.64|4759.64|4759.64|4759.28|4759.28|0
1650443090000|2022-04-20 08:24:50|4759.9|4759.9|4759.99|4759.99|4759.99|4759.99|4759.9|4759.9|0
1650443100000|2022-04-20 08:25:00|4759.55|4759.55|4759.55|4759.55|4759.55|4759.55|4759.55|4759.55|0
1650443110000|2022-04-20 08:25:10|4759.11|4759.11|4758.35|4758.35|4759.11|4759.11|4758.35|4758.35|0
1650443130000|2022-04-20 08:25:30|4758.11|4758.11|4758.11|4758.11|4758.11|4758.11|4758.11|4758.11|0
1650443140000|2022-04-20 08:25:40|4758.02|4758.02|4758.02|4758.02|4758.02|4758.02|4758.02|4758.02|0
1650443150000|2022-04-20 08:25:50|4756.01|4756.01|4755.48|4755.48|4756.01|4756.01|4755.48|4755.48|0
1650443180000|2022-04-20 08:26:20|4755.37|4755.37|4755.57|4755.57|4755.57|4755.57|4755.13|4755.13|0
1650443200000|2022-04-20 08:26:40|4755.42|4755.42|4755.27|4755.27|4755.42|4755.42|4755.27|4755.27|0
1650443210000|2022-04-20 08:26:50|4756.16|4756.16|4756.16|4756.16|4756.16|4756.16|4756.16|4756.16|0
1650443230000|2022-04-20 08:27:10|4756.33|4756.33|4755.13|4755.13|4756.33|4756.33|4754.69|4754.69|0
1650443240000|2022-04-20 08:27:20|4755.25|4755.25|4755.01|4755.01|4755.25|4755.25|4755.01|4755.01|0
1650443250000|2022-04-20 08:27:30|4754.66|4754.66|4754.66|4754.66|4754.66|4754.66|4754.66|4754.66|0
1650443260000|2022-04-20 08:27:40|4754.89|4754.89|4755.69|4755.69|4755.69|4755.69|4754.89|4754.89|0
1650443270000|2022-04-20 08:27:50|4755.42|4755.42|4752.94|4752.94|4755.42|4755.42|4752.8|4752.8|0
1650443280000|2022-04-20 08:28:00|4753.04|4753.04|4753.57|4753.57|4753.57|4753.57|4753.04|4753.04|0
1650443290000|2022-04-20 08:28:10|4754.54|4754.54|4754.54|4754.54|4754.54|4754.54|4754.54|4754.54|0
1650443300000|2022-04-20 08:28:20|4754.31|4754.31|4754.33|4754.33|4754.86|4754.86|4754.19|4754.19|0
1650443310000|2022-04-20 08:28:30|4753.66|4753.66|4753.57|4753.57|4753.66|4753.66|4753.57|4753.57|0
1650443340000|2022-04-20 08:29:00|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|0
1650443350000|2022-04-20 08:29:10|4753.72|4753.72|4753.72|4753.72|4753.72|4753.72|4753.72|4753.72|0
1650443370000|2022-04-20 08:29:30|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|0
1650443380000|2022-04-20 08:29:40|4753.31|4753.31|4752.96|4752.96|4753.31|4753.31|4752.96|4752.96|0
1650443390000|2022-04-20 08:29:50|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|0
1650443410000|2022-04-20 08:30:10|4754.47|4754.47|4754.47|4754.47|4754.47|4754.47|4754.47|4754.47|0
1650443420000|2022-04-20 08:30:20|4754.83|4754.83|4754.83|4754.83|4754.83|4754.83|4754.83|4754.83|0
1650443440000|2022-04-20 08:30:40|4754.56|4754.56|4754.3|4754.3|4754.56|4754.56|4754.3|4754.3|0
1650443450000|2022-04-20 08:30:50|4753.8|4753.8|4753.69|4753.69|4753.8|4753.8|4753.57|4753.57|0
1650443460000|2022-04-20 08:31:00|4753.52|4753.52|4752.85|4752.85|4753.52|4753.52|4752.85|4752.85|0
1650443470000|2022-04-20 08:31:10|4752.68|4752.68|4752.59|4752.59|4752.68|4752.68|4752.59|4752.59|0
1650443500000|2022-04-20 08:31:40|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|0
1650443510000|2022-04-20 08:31:50|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|0
1650443520000|2022-04-20 08:32:00|4751.88|4751.88|4751.79|4751.79|4751.88|4751.88|4751.79|4751.79|0
1650443540000|2022-04-20 08:32:20|4751.67|4751.67|4751.67|4751.67|4751.67|4751.67|4751.67|4751.67|0
1650443550000|2022-04-20 08:32:30|4751.14|4751.14|4751.32|4751.32|4751.32|4751.32|4751.14|4751.14|0
1650443560000|2022-04-20 08:32:40|4751.76|4751.76|4752.66|4752.66|4752.66|4752.66|4751.32|4751.32|0
1650443570000|2022-04-20 08:32:50|4751.99|4751.99|4752.26|4752.26|4752.26|4752.26|4751.99|4751.99|0
1650443580000|2022-04-20 08:33:00|4752.43|4752.43|4752.43|4752.43|4752.43|4752.43|4752.43|4752.43|0
1650443590000|2022-04-20 08:33:10|4752.7|4752.7|4752.7|4752.7|4752.7|4752.7|4752.7|4752.7|0
1650443600000|2022-04-20 08:33:20|4752.79|4752.79|4752.61|4752.61|4752.79|4752.79|4752.61|4752.61|0
1650443620000|2022-04-20 08:33:40|4751.94|4751.94|4751.85|4751.85|4751.94|4751.94|4751.85|4751.85|0
1650443630000|2022-04-20 08:33:50|4752.03|4752.03|4752.44|4752.44|4752.44|4752.44|4752.03|4752.03|0
1650443640000|2022-04-20 08:34:00|4752.26|4752.26|4752.38|4752.38|4752.38|4752.38|4752.26|4752.26|0
1650443650000|2022-04-20 08:34:10|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|0
1650443670000|2022-04-20 08:34:30|4752.35|4752.35|4752.83|4752.83|4752.83|4752.83|4752.35|4752.35|0
1650443680000|2022-04-20 08:34:40|4753.5|4753.5|4754.61|4754.61|4754.61|4754.61|4753.5|4753.5|0
1650443690000|2022-04-20 08:34:50|4754.52|4754.52|4756.07|4756.07|4756.54|4756.54|4754.52|4754.52|0
1650443700000|2022-04-20 08:35:00|4756.16|4756.16|4754.99|4754.99|4756.51|4756.51|4754.5|4754.5|0
1650443710000|2022-04-20 08:35:10|4755.08|4755.08|4755.07|4755.07|4755.25|4755.25|4754.98|4754.98|0
1650443720000|2022-04-20 08:35:20|4754.98|4754.98|4755.25|4755.25|4755.25|4755.25|4754.98|4754.98|0
1650443730000|2022-04-20 08:35:30|4753.91|4753.91|4753.91|4753.91|4753.91|4753.91|4753.91|4753.91|0
1650443740000|2022-04-20 08:35:40|4753.99|4753.99|4754.49|4754.49|4754.49|4754.49|4753.55|4753.55|0
1650443750000|2022-04-20 08:35:50|4754.84|4754.84|4755.51|4755.51|4755.51|4755.51|4754.84|4754.84|0
1650443760000|2022-04-20 08:36:00|4755.75|4755.75|4756.22|4756.22|4756.22|4756.22|4755.63|4755.63|0
1650443770000|2022-04-20 08:36:10|4756.13|4756.13|4756.11|4756.11|4756.37|4756.37|4756.02|4756.02|0
1650443780000|2022-04-20 08:36:20|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|0
1650443790000|2022-04-20 08:36:30|4755.66|4755.66|4755.54|4755.54|4755.66|4755.66|4755.54|4755.54|0
1650443800000|2022-04-20 08:36:40|4756.25|4756.25|4756.25|4756.25|4756.25|4756.25|4756.25|4756.25|0
1650443820000|2022-04-20 08:37:00|4756.92|4756.92|4756.92|4756.92|4756.92|4756.92|4756.92|4756.92|0
1650443830000|2022-04-20 08:37:10|4757.63|4757.63|4757.31|4757.31|4757.63|4757.63|4756.96|4756.96|0
1650443840000|2022-04-20 08:37:20|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|0
1650443860000|2022-04-20 08:37:40|4757.25|4757.25|4757.05|4757.05|4757.49|4757.49|4757.05|4757.05|0
1650443870000|2022-04-20 08:37:50|4756.93|4756.93|4756.93|4756.93|4756.93|4756.93|4756.93|4756.93|0
1650443890000|2022-04-20 08:38:10|4756.58|4756.58|4756.4|4756.4|4756.58|4756.58|4756.4|4756.4|0
1650443910000|2022-04-20 08:38:30|4756.23|4756.23|4756.23|4756.23|4756.23|4756.23|4756.23|4756.23|0
1650443940000|2022-04-20 08:39:00|4755.73|4755.73|4755.33|4755.33|4755.73|4755.73|4755.33|4755.33|0
1650443950000|2022-04-20 08:39:10|4756.67|4756.67|4756|4756|4756.67|4756.67|4756|4756|0
1650443960000|2022-04-20 08:39:20|4756.24|4756.24|4756.24|4756.24|4756.24|4756.24|4756.24|4756.24|0
1650443970000|2022-04-20 08:39:30|4756|4756|4754.5|4754.5|4756|4756|4754.5|4754.5|0
1650443980000|2022-04-20 08:39:40|4754.68|4754.68|4754.5|4754.5|4754.68|4754.68|4754.5|4754.5|0
1650444000000|2022-04-20 08:40:00|4754.32|4754.32|4753.62|4753.62|4754.41|4754.41|4753.62|4753.62|0
1650444020000|2022-04-20 08:40:20|4753.74|4753.74|4752.32|4752.32|4753.74|4753.74|4752.32|4752.32|0
1650444030000|2022-04-20 08:40:30|4752.68|4752.68|4752.79|4752.79|4752.79|4752.79|4752.68|4752.68|0
1650444040000|2022-04-20 08:40:40|4752.12|4752.12|4752.21|4752.21|4752.21|4752.21|4752.12|4752.12|0
1650444050000|2022-04-20 08:40:50|4752.3|4752.3|4752.18|4752.18|4752.3|4752.3|4752.18|4752.18|0
1650444060000|2022-04-20 08:41:00|4751.65|4751.65|4751.71|4751.71|4751.71|4751.71|4751.12|4751.12|0
1650444080000|2022-04-20 08:41:20|4751.27|4751.27|4751.27|4751.27|4751.27|4751.27|4751.27|4751.27|0
1650444090000|2022-04-20 08:41:30|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|0
1650444120000|2022-04-20 08:42:00|4751.7|4751.7|4751.79|4751.79|4751.79|4751.79|4751.7|4751.7|0
1650444130000|2022-04-20 08:42:10|4751.44|4751.44|4752.95|4752.95|4752.95|4752.95|4751.35|4751.35|0
1650444140000|2022-04-20 08:42:20|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|0
1650444150000|2022-04-20 08:42:30|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|0
1650444180000|2022-04-20 08:43:00|4752.78|4752.78|4753.27|4753.27|4753.45|4753.45|4752.78|4752.78|0
1650444200000|2022-04-20 08:43:20|4753.62|4753.62|4753.36|4753.36|4753.62|4753.62|4753.36|4753.36|0
1650444220000|2022-04-20 08:43:40|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|0
1650444250000|2022-04-20 08:44:10|4753.3|4753.3|4753.97|4753.97|4753.97|4753.97|4753.3|4753.3|0
1650444280000|2022-04-20 08:44:40|4753.53|4753.53|4754.2|4754.2|4754.2|4754.2|4753.53|4753.53|0
1650444290000|2022-04-20 08:44:50|4753.53|4753.53|4753.53|4753.53|4753.53|4753.53|4753.53|4753.53|0
1650444300000|2022-04-20 08:45:00|4754.3|4754.3|4754.39|4754.39|4754.48|4754.48|4754.3|4754.3|0
1650444310000|2022-04-20 08:45:10|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|0
1650444330000|2022-04-20 08:45:30|4753.95|4753.95|4754.13|4754.13|4754.13|4754.13|4753.95|4753.95|0
1650444340000|2022-04-20 08:45:40|4754.24|4754.24|4754.42|4754.42|4754.42|4754.42|4754.24|4754.24|0
1650444360000|2022-04-20 08:46:00|4754.51|4754.51|4754.67|4754.67|4754.67|4754.67|4754.51|4754.51|0
1650444370000|2022-04-20 08:46:10|4754.85|4754.85|4755.03|4755.03|4755.03|4755.03|4754.85|4754.85|0
1650444390000|2022-04-20 08:46:30|4754.36|4754.36|4753.69|4753.69|4754.36|4754.36|4753.69|4753.69|0
1650444400000|2022-04-20 08:46:40|4753.54|4753.54|4754.47|4754.47|4754.47|4754.47|4753.54|4753.54|0
1650444440000|2022-04-20 08:47:20|4754.65|4754.65|4754.92|4754.92|4754.92|4754.92|4754.65|4754.65|0
1650444450000|2022-04-20 08:47:30|4754.65|4754.65|4754.65|4754.65|4754.65|4754.65|4754.65|4754.65|0
1650444460000|2022-04-20 08:47:40|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|0
1650444470000|2022-04-20 08:47:50|4754.65|4754.65|4755.41|4755.41|4755.41|4755.41|4754.65|4754.65|0
1650444480000|2022-04-20 08:48:00|4755.59|4755.59|4755.85|4755.85|4755.85|4755.85|4755.59|4755.59|0
1650444490000|2022-04-20 08:48:10|4755.7|4755.7|4755.2|4755.2|4755.85|4755.85|4755.2|4755.2|0
1650444500000|2022-04-20 08:48:20|4753.19|4753.19|4751.18|4751.18|4753.37|4753.37|4751.18|4751.18|0
1650444520000|2022-04-20 08:48:40|4751.02|4751.02|4751.11|4751.11|4751.11|4751.11|4751.02|4751.02|0
1650444530000|2022-04-20 08:48:50|4751.94|4751.94|4752.47|4752.47|4752.47|4752.47|4751.94|4751.94|0
1650444540000|2022-04-20 08:49:00|4752.38|4752.38|4751.59|4751.59|4752.38|4752.38|4751.59|4751.59|0
1650444590000|2022-04-20 08:49:50|4750.25|4750.25|4750.14|4750.14|4750.25|4750.25|4749.9|4749.9|0
1650444600000|2022-04-20 08:50:00|4750.05|4750.05|4750.4|4750.4|4750.4|4750.4|4749.73|4749.73|0
1650444610000|2022-04-20 08:50:10|4750.31|4750.31|4750.31|4750.31|4750.31|4750.31|4750.31|4750.31|0
1650444620000|2022-04-20 08:50:20|4750.48|4750.48|4750.48|4750.48|4750.48|4750.48|4750.48|4750.48|0
1650444630000|2022-04-20 08:50:30|4751.24|4751.24|4751.24|4751.24|4751.24|4751.24|4751.24|4751.24|0
1650444640000|2022-04-20 08:50:40|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|0
1650444660000|2022-04-20 08:51:00|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|0
1650444670000|2022-04-20 08:51:10|4751.59|4751.59|4751.51|4751.51|4751.59|4751.59|4751.51|4751.51|0
1650444680000|2022-04-20 08:51:20|4751.86|4751.86|4751.86|4751.86|4751.86|4751.86|4751.86|4751.86|0
1650444690000|2022-04-20 08:51:30|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|0
1650444710000|2022-04-20 08:51:50|4751.59|4751.59|4751.77|4751.77|4751.95|4751.95|4751.59|4751.59|0
1650444720000|2022-04-20 08:52:00|4751.59|4751.59|4752.08|4752.08|4752.08|4752.08|4751.59|4751.59|0
1650444740000|2022-04-20 08:52:20|4751.97|4751.97|4752.5|4752.5|4752.58|4752.58|4751.97|4751.97|0
1650444760000|2022-04-20 08:52:40|4752.32|4752.32|4752.32|4752.32|4752.32|4752.32|4752.32|4752.32|0
1650444770000|2022-04-20 08:52:50|4752.5|4752.5|4752.07|4752.07|4752.5|4752.5|4751.97|4751.97|0
1650444780000|2022-04-20 08:53:00|4752.18|4752.18|4752.85|4752.85|4752.94|4752.94|4751.97|4751.97|0
1650444790000|2022-04-20 08:53:10|4752.76|4752.76|4752.64|4752.64|4752.76|4752.76|4752.64|4752.64|0
1650444800000|2022-04-20 08:53:20|4752.43|4752.43|4751.93|4751.93|4752.55|4752.55|4751.93|4751.93|0
1650444810000|2022-04-20 08:53:30|4752.04|4752.04|4752.83|4752.83|4752.83|4752.83|4752.04|4752.04|0
1650444820000|2022-04-20 08:53:40|4753.5|4753.5|4754.95|4754.95|4754.95|4754.95|4753.5|4753.5|0
1650444830000|2022-04-20 08:53:50|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|0
1650444840000|2022-04-20 08:54:00|4754.58|4754.58|4754.58|4754.58|4754.58|4754.58|4754.58|4754.58|0
1650444850000|2022-04-20 08:54:10|4755.28|4755.28|4755.43|4755.43|4755.43|4755.43|4755.28|4755.28|0
1650444860000|2022-04-20 08:54:20|4755.54|4755.54|4755.18|4755.18|4755.54|4755.54|4755.18|4755.18|0
1650444870000|2022-04-20 08:54:30|4755.3|4755.3|4755.3|4755.3|4755.3|4755.3|4755.3|4755.3|0
1650444890000|2022-04-20 08:54:50|4755.51|4755.51|4755.51|4755.51|4755.51|4755.51|4755.51|4755.51|0
1650444900000|2022-04-20 08:55:00|4755.63|4755.63|4755.81|4755.81|4755.98|4755.98|4755.63|4755.63|0
1650444920000|2022-04-20 08:55:20|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|0
1650444930000|2022-04-20 08:55:30|4755.9|4755.9|4755.9|4755.9|4755.9|4755.9|4755.9|4755.9|0
1650444940000|2022-04-20 08:55:40|4755.45|4755.45|4755.45|4755.45|4755.45|4755.45|4755.45|4755.45|0
1650444950000|2022-04-20 08:55:50|4755.34|4755.34|4755.99|4755.99|4755.99|4755.99|4755.34|4755.34|0
1650444960000|2022-04-20 08:56:00|4756.1|4756.1|4756.1|4756.1|4756.1|4756.1|4756.1|4756.1|0
1650444980000|2022-04-20 08:56:20|4755.93|4755.93|4755.93|4755.93|4755.93|4755.93|4755.93|4755.93|0
1650444990000|2022-04-20 08:56:30|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|0
1650445000000|2022-04-20 08:56:40|4756.37|4756.37|4756.37|4756.37|4756.37|4756.37|4756.37|4756.37|0
1650445010000|2022-04-20 08:56:50|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1650445020000|2022-04-20 08:57:00|4756.37|4756.37|4756.37|4756.37|4756.37|4756.37|4756.37|4756.37|0
1650445030000|2022-04-20 08:57:10|4755.7|4755.7|4753.96|4753.96|4755.7|4755.7|4752.93|4752.93|0
1650445040000|2022-04-20 08:57:20|4754.63|4754.63|4754.23|4754.23|4755.68|4755.68|4754.23|4754.23|0
1650445050000|2022-04-20 08:57:30|4753.56|4753.56|4753.32|4753.32|4753.56|4753.56|4753.03|4753.03|0
1650445060000|2022-04-20 08:57:40|4751.98|4751.98|4752.48|4752.48|4752.65|4752.65|4751.98|4751.98|0
1650445070000|2022-04-20 08:57:50|4752.3|4752.3|4752.7|4752.7|4752.7|4752.7|4752.03|4752.03|0
1650445080000|2022-04-20 08:58:00|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|0
1650445090000|2022-04-20 08:58:10|4752.5|4752.5|4751.36|4751.36|4752.62|4752.62|4751.36|4751.36|0
1650445110000|2022-04-20 08:58:30|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|0
1650445120000|2022-04-20 08:58:40|4753.04|4753.04|4753.71|4753.71|4753.71|4753.71|4753.04|4753.04|0
1650445150000|2022-04-20 08:59:10|4753.18|4753.18|4754.99|4754.99|4754.99|4754.99|4752.98|4752.98|0
1650445160000|2022-04-20 08:59:20|4755.66|4755.66|4755.84|4755.84|4755.84|4755.84|4755.66|4755.66|0
1650445170000|2022-04-20 08:59:30|4755.94|4755.94|4756.05|4756.05|4756.05|4756.05|4755.94|4755.94|0
1650445180000|2022-04-20 08:59:40|4756.17|4756.17|4755.43|4755.43|4756.17|4756.17|4755.26|4755.26|0
1650445190000|2022-04-20 08:59:50|4755.25|4755.25|4754.58|4754.58|4755.25|4755.25|4753.91|4753.91|0
1650445200000|2022-04-20 09:00:00|4755.41|4755.41|4755.41|4755.41|4755.41|4755.41|4755.41|4755.41|0
1650445220000|2022-04-20 09:00:20|4753.4|4753.4|4755.4|4755.4|4755.4|4755.4|4753.4|4753.4|0
1650445230000|2022-04-20 09:00:30|4755.31|4755.31|4754.09|4754.09|4755.43|4755.43|4754.09|4754.09|0
1650445260000|2022-04-20 09:01:00|4753.38|4753.38|4753.52|4753.52|4753.97|4753.97|4753.3|4753.3|0
1650445270000|2022-04-20 09:01:10|4752.85|4752.85|4753.34|4753.34|4753.34|4753.34|4752.85|4752.85|0
1650445290000|2022-04-20 09:01:30|4753.61|4753.61|4754.28|4754.28|4754.28|4754.28|4753.61|4753.61|0
1650445300000|2022-04-20 09:01:40|4753.83|4753.83|4754.19|4754.19|4754.19|4754.19|4753.83|4753.83|0
1650445310000|2022-04-20 09:01:50|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|0
1650445320000|2022-04-20 09:02:00|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|0
1650445330000|2022-04-20 09:02:10|4754.53|4754.53|4752.93|4752.93|4754.62|4754.62|4752.93|4752.93|0
1650445340000|2022-04-20 09:02:20|4753.07|4753.07|4752.72|4752.72|4753.07|4753.07|4752.72|4752.72|0
1650445350000|2022-04-20 09:02:30|4752.63|4752.63|4750.62|4750.62|4752.63|4752.63|4750.62|4750.62|0
1650445360000|2022-04-20 09:02:40|4750.8|4750.8|4752.32|4752.32|4752.32|4752.32|4750.8|4750.8|0
1650445370000|2022-04-20 09:02:50|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1650445380000|2022-04-20 09:03:00|4751.79|4751.79|4752.58|4752.58|4752.58|4752.58|4751.79|4751.79|0
1650445390000|2022-04-20 09:03:10|4753.25|4753.25|4753.16|4753.16|4753.25|4753.25|4753.07|4753.07|0
1650445400000|2022-04-20 09:03:20|4753.31|4753.31|4753.31|4753.31|4753.31|4753.31|4753.13|4753.13|0
1650445410000|2022-04-20 09:03:30|4753.47|4753.47|4753.65|4753.65|4753.65|4753.65|4753.47|4753.47|0
1650445420000|2022-04-20 09:03:40|4752.31|4752.31|4752.31|4752.31|4752.31|4752.31|4752.31|4752.31|0
1650445430000|2022-04-20 09:03:50|4752.22|4752.22|4752.22|4752.22|4752.22|4752.22|4752.22|4752.22|0
1650445440000|2022-04-20 09:04:00|4750.88|4750.88|4751.15|4751.15|4751.15|4751.15|4750.88|4750.88|0
1650445450000|2022-04-20 09:04:10|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|0
1650445460000|2022-04-20 09:04:20|4751.15|4751.15|4750.64|4750.64|4751.15|4751.15|4750.64|4750.64|0
1650445470000|2022-04-20 09:04:30|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|0
1650445480000|2022-04-20 09:04:40|4749.42|4749.42|4751.47|4751.47|4751.56|4751.56|4749.42|4749.42|0
1650445490000|2022-04-20 09:04:50|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|0
1650445500000|2022-04-20 09:05:00|4751.65|4751.65|4751.56|4751.56|4751.65|4751.65|4751.56|4751.56|0
1650445510000|2022-04-20 09:05:10|4751.32|4751.32|4751.03|4751.03|4751.32|4751.32|4750.76|4750.76|0
1650445520000|2022-04-20 09:05:20|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|0
1650445530000|2022-04-20 09:05:30|4751.11|4751.11|4750.44|4750.44|4751.11|4751.11|4750.44|4750.44|0
1650445540000|2022-04-20 09:05:40|4750.71|4750.71|4750.68|4750.68|4750.95|4750.95|4750.68|4750.68|0
1650445550000|2022-04-20 09:05:50|4750.59|4750.59|4750.33|4750.33|4750.59|4750.59|4750.33|4750.33|0
1650445560000|2022-04-20 09:06:00|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|0
1650445570000|2022-04-20 09:06:10|4751.06|4751.06|4752.26|4752.26|4752.26|4752.26|4751.06|4751.06|0
1650445580000|2022-04-20 09:06:20|4752.97|4752.97|4750.86|4750.86|4752.97|4752.97|4750.7|4750.7|0
1650445600000|2022-04-20 09:06:40|4748.85|4748.85|4747.63|4747.63|4748.85|4748.85|4747.16|4747.16|0
1650445610000|2022-04-20 09:06:50|4747.51|4747.51|4747.51|4747.51|4747.51|4747.51|4747.51|4747.51|0
1650445620000|2022-04-20 09:07:00|4748.18|4748.18|4748.85|4748.85|4748.85|4748.85|4748.18|4748.18|0
1650445640000|2022-04-20 09:07:20|4748.06|4748.06|4748.26|4748.26|4748.26|4748.26|4748.06|4748.06|0
1650445660000|2022-04-20 09:07:40|4748.44|4748.44|4748.53|4748.53|4748.53|4748.53|4748.44|4748.44|0
1650445670000|2022-04-20 09:07:50|4748.35|4748.35|4748.46|4748.46|4748.46|4748.46|4748.35|4748.35|0
1650445680000|2022-04-20 09:08:00|4748.37|4748.37|4748.49|4748.49|4748.49|4748.49|4748.37|4748.37|0
1650445690000|2022-04-20 09:08:10|4748.61|4748.61|4748.61|4748.61|4748.61|4748.61|4748.61|4748.61|0
1650445700000|2022-04-20 09:08:20|4748.08|4748.08|4747.72|4747.72|4748.08|4748.08|4747.72|4747.72|0
1650445710000|2022-04-20 09:08:30|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1650445720000|2022-04-20 09:08:40|4749.5|4749.5|4749.5|4749.5|4749.5|4749.5|4749.5|4749.5|0
1650445730000|2022-04-20 09:08:50|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|0
1650445740000|2022-04-20 09:09:00|4749.56|4749.56|4749.8|4749.8|4749.92|4749.92|4749.56|4749.56|0
1650445750000|2022-04-20 09:09:10|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|0
1650445790000|2022-04-20 09:09:50|4750.06|4750.06|4749.71|4749.71|4750.06|4750.06|4749.71|4749.71|0
1650445800000|2022-04-20 09:10:00|4749.36|4749.36|4749.59|4749.59|4749.59|4749.59|4749.36|4749.36|0
1650445810000|2022-04-20 09:10:10|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|0
1650445820000|2022-04-20 09:10:20|4750.35|4750.35|4750.35|4750.35|4750.35|4750.35|4750.35|4750.35|0
1650445830000|2022-04-20 09:10:30|4750.23|4750.23|4750.68|4750.68|4750.68|4750.68|4750.23|4750.23|0
1650445840000|2022-04-20 09:10:40|4750.35|4750.35|4750.34|4750.34|4750.51|4750.51|4750.34|4750.34|0
1650445850000|2022-04-20 09:10:50|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|0
1650445860000|2022-04-20 09:11:00|4750.68|4750.68|4750.41|4750.41|4750.68|4750.68|4750.41|4750.41|0
1650445870000|2022-04-20 09:11:10|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|0
1650445880000|2022-04-20 09:11:20|4750.24|4750.24|4749.8|4749.8|4750.24|4750.24|4749.8|4749.8|0
1650445900000|2022-04-20 09:11:40|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|0
1650445910000|2022-04-20 09:11:50|4750.14|4750.14|4750.81|4750.81|4750.81|4750.81|4750.14|4750.14|0
1650445920000|2022-04-20 09:12:00|4750.45|4750.45|4750.07|4750.07|4750.45|4750.45|4750.07|4750.07|0
1650445930000|2022-04-20 09:12:10|4750.16|4750.16|4750.16|4750.16|4750.16|4750.16|4750.16|4750.16|0
1650445940000|2022-04-20 09:12:20|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|0
1650445970000|2022-04-20 09:12:50|4749.16|4749.16|4749.16|4749.16|4749.16|4749.16|4749.16|4749.16|0
1650445980000|2022-04-20 09:13:00|4749.05|4749.05|4748.26|4748.26|4749.05|4749.05|4748.26|4748.26|0
1650445990000|2022-04-20 09:13:10|4748.43|4748.43|4748.43|4748.43|4748.43|4748.43|4748.43|4748.43|0
1650446000000|2022-04-20 09:13:20|4748.55|4748.55|4748.43|4748.43|4748.55|4748.55|4748.43|4748.43|0
1650446010000|2022-04-20 09:13:30|4748.22|4748.22|4747.84|4747.84|4748.46|4748.46|4747.84|4747.84|0
1650446020000|2022-04-20 09:13:40|4747.66|4747.66|4747.66|4747.66|4747.66|4747.66|4747.66|4747.66|0
1650446030000|2022-04-20 09:13:50|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|0
1650446040000|2022-04-20 09:14:00|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1650446050000|2022-04-20 09:14:10|4748.43|4748.43|4748.31|4748.31|4748.43|4748.43|4748.31|4748.31|0
1650446060000|2022-04-20 09:14:20|4748.55|4748.55|4748.55|4748.55|4748.55|4748.55|4748.55|4748.55|0
1650446070000|2022-04-20 09:14:30|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|0
1650446100000|2022-04-20 09:15:00|4748.02|4748.02|4747.69|4747.69|4748.02|4748.02|4747.69|4747.69|0
1650446110000|2022-04-20 09:15:10|4747.57|4747.57|4748.33|4748.33|4749|4749|4747.57|4747.57|0
1650446120000|2022-04-20 09:15:20|4747.54|4747.54|4747.63|4747.63|4747.63|4747.63|4747.54|4747.54|0
1650446130000|2022-04-20 09:15:30|4747.52|4747.52|4747.43|4747.43|4747.52|4747.52|4747.43|4747.43|0
1650446140000|2022-04-20 09:15:40|4747.54|4747.54|4747.1|4747.1|4747.54|4747.54|4747.1|4747.1|0
1650446150000|2022-04-20 09:15:50|4746.92|4746.92|4747.98|4747.98|4747.98|4747.98|4746.92|4746.92|0
1650446160000|2022-04-20 09:16:00|4747.71|4747.71|4747.54|4747.54|4747.71|4747.71|4747.54|4747.54|0
1650446170000|2022-04-20 09:16:10|4747.71|4747.71|4750.75|4750.75|4750.75|4750.75|4747.71|4747.71|0
1650446180000|2022-04-20 09:16:20|4750.91|4750.91|4750.22|4750.22|4750.91|4750.91|4750.22|4750.22|0
1650446190000|2022-04-20 09:16:30|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|0
1650446200000|2022-04-20 09:16:40|4750.12|4750.12|4749.78|4749.78|4750.12|4750.12|4749.78|4749.78|0
1650446210000|2022-04-20 09:16:50|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|0
1650446220000|2022-04-20 09:17:00|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|0
1650446230000|2022-04-20 09:17:10|4747.85|4747.85|4747.97|4747.97|4747.97|4747.97|4747.85|4747.85|0
1650446250000|2022-04-20 09:17:30|4747.71|4747.71|4747.35|4747.35|4747.71|4747.71|4747.35|4747.35|0
1650446260000|2022-04-20 09:17:40|4746.68|4746.68|4746.33|4746.33|4746.68|4746.68|4746.24|4746.24|0
1650446270000|2022-04-20 09:17:50|4746.6|4746.6|4746.6|4746.6|4746.6|4746.6|4746.6|4746.6|0
1650446280000|2022-04-20 09:18:00|4746.51|4746.51|4745.84|4745.84|4746.51|4746.51|4745.84|4745.84|0
1650446290000|2022-04-20 09:18:10|4745.17|4745.17|4745.34|4745.34|4745.34|4745.34|4745.17|4745.17|0
1650446300000|2022-04-20 09:18:20|4745.61|4745.61|4744.51|4744.51|4745.85|4745.85|4744.51|4744.51|0
1650446310000|2022-04-20 09:18:30|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|0
1650446320000|2022-04-20 09:18:40|4744.51|4744.51|4744.24|4744.24|4744.51|4744.51|4744.24|4744.24|0
1650446330000|2022-04-20 09:18:50|4744.07|4744.07|4743.92|4743.92|4744.07|4744.07|4743.8|4743.8|0
1650446340000|2022-04-20 09:19:00|4744.01|4744.01|4743.74|4743.74|4744.27|4744.27|4743.74|4743.74|0
1650446350000|2022-04-20 09:19:10|4743.92|4743.92|4743.83|4743.83|4743.92|4743.92|4743.83|4743.83|0
1650446370000|2022-04-20 09:19:30|4743.59|4743.59|4743.59|4743.59|4743.59|4743.59|4743.59|4743.59|0
1650446390000|2022-04-20 09:19:50|4744.62|4744.62|4744.79|4744.79|4744.79|4744.79|4744.62|4744.62|0
1650446400000|2022-04-20 09:20:00|4745.15|4745.15|4745.23|4745.23|4745.23|4745.23|4745.15|4745.15|0
1650446410000|2022-04-20 09:20:10|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|0
1650446450000|2022-04-20 09:20:50|4745.62|4745.62|4745.62|4745.62|4745.62|4745.62|4745.62|4745.62|0
1650446460000|2022-04-20 09:21:00|4744.91|4744.91|4744.24|4744.24|4744.91|4744.91|4744.24|4744.24|0
1650446500000|2022-04-20 09:21:40|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|0
1650446520000|2022-04-20 09:22:00|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|0
1650446540000|2022-04-20 09:22:20|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|0
1650446550000|2022-04-20 09:22:30|4744.8|4744.8|4744.22|4744.22|4744.8|4744.8|4743.55|4743.55|0
1650446560000|2022-04-20 09:22:40|4744.31|4744.31|4744.75|4744.75|4744.75|4744.75|4744.31|4744.31|0
1650446570000|2022-04-20 09:22:50|4745.01|4745.01|4745.1|4745.1|4745.1|4745.1|4744.75|4744.75|0
1650446580000|2022-04-20 09:23:00|4745.25|4745.25|4745.19|4745.19|4745.25|4745.25|4745.07|4745.07|0
1650446590000|2022-04-20 09:23:10|4745.63|4745.63|4745.51|4745.51|4745.63|4745.63|4745.51|4745.51|0
1650446610000|2022-04-20 09:23:30|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|0
1650446620000|2022-04-20 09:23:40|4745.93|4745.93|4746.6|4746.6|4746.6|4746.6|4745.93|4745.93|0
1650446630000|2022-04-20 09:23:50|4746.78|4746.78|4746.6|4746.6|4746.78|4746.78|4746.6|4746.6|0
1650446640000|2022-04-20 09:24:00|4746.48|4746.48|4746.45|4746.45|4746.63|4746.63|4746.36|4746.36|0
1650446670000|2022-04-20 09:24:30|4746.29|4746.29|4746.29|4746.29|4746.29|4746.29|4746.29|4746.29|0
1650446680000|2022-04-20 09:24:40|4746.76|4746.76|4746.88|4746.88|4746.88|4746.88|4746.76|4746.76|0
1650446690000|2022-04-20 09:24:50|4746.79|4746.79|4747.03|4747.03|4747.15|4747.15|4746.79|4746.79|0
1650446700000|2022-04-20 09:25:00|4746.91|4746.91|4746.67|4746.67|4746.91|4746.91|4746.56|4746.56|0
1650446710000|2022-04-20 09:25:10|4746.85|4746.85|4746.85|4746.85|4746.85|4746.85|4746.85|4746.85|0
1650446740000|2022-04-20 09:25:40|4746.18|4746.18|4746.44|4746.44|4746.97|4746.97|4745.94|4745.94|0
1650446750000|2022-04-20 09:25:50|4746.32|4746.32|4746.55|4746.55|4746.55|4746.55|4746.2|4746.2|0
1650446760000|2022-04-20 09:26:00|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|0
1650446780000|2022-04-20 09:26:20|4746.75|4746.75|4746.52|4746.52|4746.75|4746.75|4746.52|4746.52|0
1650446790000|2022-04-20 09:26:30|4746.88|4746.88|4746.88|4746.88|4746.88|4746.88|4746.88|4746.88|0
1650446810000|2022-04-20 09:26:50|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|0
1650446830000|2022-04-20 09:27:10|4745.3|4745.3|4744.52|4744.52|4745.3|4745.3|4744.52|4744.52|0
1650446840000|2022-04-20 09:27:20|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|0
1650446850000|2022-04-20 09:27:30|4745.02|4745.02|4745.02|4745.02|4745.02|4745.02|4745.02|4745.02|0
1650446860000|2022-04-20 09:27:40|4745.26|4745.26|4745.73|4745.73|4745.73|4745.73|4745.26|4745.26|0
1650446870000|2022-04-20 09:27:50|4745.85|4745.85|4745.62|4745.62|4745.85|4745.85|4745.62|4745.62|0
1650446890000|2022-04-20 09:28:10|4744.82|4744.82|4744.7|4744.7|4744.82|4744.82|4744.7|4744.7|0
1650446900000|2022-04-20 09:28:20|4744.88|4744.88|4744.7|4744.7|4744.88|4744.88|4744.7|4744.7|0
1650446910000|2022-04-20 09:28:30|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|0
1650446920000|2022-04-20 09:28:40|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|0
1650446930000|2022-04-20 09:28:50|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|0
1650446950000|2022-04-20 09:29:10|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|0
1650446970000|2022-04-20 09:29:30|4744.35|4744.35|4744.17|4744.17|4744.35|4744.35|4744.17|4744.17|0
1650446990000|2022-04-20 09:29:50|4744.88|4744.88|4744.88|4744.88|4744.88|4744.88|4744.88|4744.88|0
1650447000000|2022-04-20 09:30:00|4744.61|4744.61|4744.81|4744.81|4744.81|4744.81|4744.14|4744.14|0
1650447010000|2022-04-20 09:30:10|4745.17|4745.17|4745.99|4745.99|4745.99|4745.99|4745.17|4745.17|0
1650447020000|2022-04-20 09:30:20|4745.75|4745.75|4745.75|4745.75|4745.75|4745.75|4745.75|4745.75|0
1650447050000|2022-04-20 09:30:50|4745.4|4745.4|4745.58|4745.58|4745.58|4745.58|4745.4|4745.4|0
1650447070000|2022-04-20 09:31:10|4745.31|4745.31|4745.02|4745.02|4745.31|4745.31|4745.02|4745.02|0
1650447090000|2022-04-20 09:31:30|4745.11|4745.11|4744.84|4744.84|4745.11|4745.11|4744.84|4744.84|0
1650447100000|2022-04-20 09:31:40|4744.67|4744.67|4744.67|4744.67|4744.67|4744.67|4744.67|4744.67|0
1650447110000|2022-04-20 09:31:50|4742.66|4742.66|4743.19|4743.19|4743.36|4743.36|4742.66|4742.66|0
1650447120000|2022-04-20 09:32:00|4742.52|4742.52|4741.85|4741.85|4742.52|4742.52|4741.85|4741.85|0
1650447130000|2022-04-20 09:32:10|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|0
1650447140000|2022-04-20 09:32:20|4741.07|4741.07|4741.07|4741.07|4741.07|4741.07|4741.07|4741.07|0
1650447150000|2022-04-20 09:32:30|4740.63|4740.63|4740.63|4740.63|4740.63|4740.63|4740.63|4740.63|0
1650447160000|2022-04-20 09:32:40|4741.3|4741.3|4741.3|4741.3|4741.3|4741.3|4741.3|4741.3|0
1650447170000|2022-04-20 09:32:50|4741.39|4741.39|4741.39|4741.39|4741.39|4741.39|4741.39|4741.39|0
1650447180000|2022-04-20 09:33:00|4740.72|4740.72|4741.01|4741.01|4741.01|4741.01|4740.72|4740.72|0
1650447190000|2022-04-20 09:33:10|4740.92|4740.92|4740.6|4740.6|4740.92|4740.92|4740.6|4740.6|0
1650447200000|2022-04-20 09:33:20|4740.95|4740.95|4741.19|4741.19|4741.19|4741.19|4740.95|4740.95|0
1650447210000|2022-04-20 09:33:30|4741.54|4741.54|4741.43|4741.43|4741.54|4741.54|4741.43|4741.43|0
1650447220000|2022-04-20 09:33:40|4741.16|4741.16|4741.16|4741.16|4741.16|4741.16|4741.16|4741.16|0
1650447230000|2022-04-20 09:33:50|4740.81|4740.81|4740.81|4740.81|4740.81|4740.81|4740.81|4740.81|0
1650447250000|2022-04-20 09:34:10|4741.16|4741.16|4740.9|4740.9|4741.16|4741.16|4740.9|4740.9|0
1650447270000|2022-04-20 09:34:30|4740.23|4740.23|4740.23|4740.23|4740.23|4740.23|4740.23|4740.23|0
1650447280000|2022-04-20 09:34:40|4738.89|4738.89|4739.59|4739.59|4739.59|4739.59|4738.89|4738.89|0
1650447290000|2022-04-20 09:34:50|4740.26|4740.26|4740.35|4740.35|4740.35|4740.35|4740.26|4740.26|0
1650447300000|2022-04-20 09:35:00|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|0
1650447340000|2022-04-20 09:35:40|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|0
1650447350000|2022-04-20 09:35:50|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|0
1650447370000|2022-04-20 09:36:10|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|0
1650447380000|2022-04-20 09:36:20|4740.09|4740.09|4739.8|4739.8|4740.09|4740.09|4739.8|4739.8|0
1650447390000|2022-04-20 09:36:30|4739.98|4739.98|4740.39|4740.39|4741.81|4741.81|4738.73|4738.73|0
1650447400000|2022-04-20 09:36:40|4740.48|4740.48|4739.91|4739.91|4741.23|4741.23|4739.91|4739.91|0
1650447410000|2022-04-20 09:36:50|4740|4740|4740.17|4740.17|4740.17|4740.17|4740|4740|0
1650447420000|2022-04-20 09:37:00|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|0
1650447430000|2022-04-20 09:37:10|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|0
1650447440000|2022-04-20 09:37:20|4740.17|4740.17|4738.83|4738.83|4740.17|4740.17|4738.83|4738.83|0
1650447450000|2022-04-20 09:37:30|4738.92|4738.92|4738.92|4738.92|4738.92|4738.92|4738.92|4738.92|0
1650447460000|2022-04-20 09:37:40|4739.19|4739.19|4739.19|4739.19|4739.19|4739.19|4739.19|4739.19|0
1650447480000|2022-04-20 09:38:00|4738.95|4738.95|4738.79|4738.79|4738.95|4738.95|4738.79|4738.79|0
1650447490000|2022-04-20 09:38:10|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|0
1650447500000|2022-04-20 09:38:20|4737.41|4737.41|4737.85|4737.85|4737.85|4737.85|4737.41|4737.41|0
1650447510000|2022-04-20 09:38:30|4738.03|4738.03|4736.56|4736.56|4738.03|4738.03|4736.56|4736.56|0
1650447530000|2022-04-20 09:38:50|4737.09|4737.09|4737.36|4737.36|4737.36|4737.36|4737.09|4737.09|0
1650447540000|2022-04-20 09:39:00|4737.27|4737.27|4737.42|4737.42|4737.42|4737.42|4737.27|4737.27|0
1650447570000|2022-04-20 09:39:30|4736.75|4736.75|4736.45|4736.45|4736.75|4736.75|4736.45|4736.45|0
1650447580000|2022-04-20 09:39:40|4735.78|4735.78|4735.87|4735.87|4735.87|4735.87|4735.78|4735.78|0
1650447600000|2022-04-20 09:40:00|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|0
1650447610000|2022-04-20 09:40:10|4736.54|4736.54|4736.45|4736.45|4736.54|4736.54|4736.28|4736.28|0
1650447620000|2022-04-20 09:40:20|4736.75|4736.75|4736.45|4736.45|4736.75|4736.75|4736.45|4736.45|0
1650447650000|2022-04-20 09:40:50|4735.39|4735.39|4735.39|4735.39|4735.39|4735.39|4735.39|4735.39|0
1650447660000|2022-04-20 09:41:00|4734.05|4734.05|4734.05|4734.05|4734.05|4734.05|4734.05|4734.05|0
1650447670000|2022-04-20 09:41:10|4734.35|4734.35|4734.35|4734.35|4734.35|4734.35|4734.35|4734.35|0
1650447680000|2022-04-20 09:41:20|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|0
1650447690000|2022-04-20 09:41:30|4733.93|4733.93|4735.94|4735.94|4735.94|4735.94|4733.93|4733.93|0
1650447700000|2022-04-20 09:41:40|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|0
1650447710000|2022-04-20 09:41:50|4736.7|4736.7|4736.79|4736.79|4736.79|4736.79|4736.7|4736.7|0
1650447720000|2022-04-20 09:42:00|4736.7|4736.7|4737.9|4737.9|4738.07|4738.07|4736.7|4736.7|0
1650447730000|2022-04-20 09:42:10|4737.54|4737.54|4736.75|4736.75|4737.54|4737.54|4736.75|4736.75|0
1650447740000|2022-04-20 09:42:20|4736.87|4736.87|4736.87|4736.87|4736.87|4736.87|4736.87|4736.87|0
1650447760000|2022-04-20 09:42:40|4736.2|4736.2|4736.46|4736.46|4736.46|4736.46|4736.2|4736.2|0
1650447770000|2022-04-20 09:42:50|4736.58|4736.58|4736.85|4736.85|4736.85|4736.85|4736.49|4736.49|0
1650447780000|2022-04-20 09:43:00|4737.2|4737.2|4737.55|4737.55|4737.55|4737.55|4737.2|4737.2|0
1650447810000|2022-04-20 09:43:30|4738.22|4738.22|4738.89|4738.89|4738.89|4738.89|4738.22|4738.22|0
1650447820000|2022-04-20 09:43:40|4738.45|4738.45|4739.12|4739.12|4739.12|4739.12|4738.45|4738.45|0
1650447830000|2022-04-20 09:43:50|4738.65|4738.65|4738.41|4738.41|4738.65|4738.65|4738.41|4738.41|0
1650447840000|2022-04-20 09:44:00|4738.24|4738.24|4738.24|4738.24|4738.24|4738.24|4738.24|4738.24|0
1650447850000|2022-04-20 09:44:10|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1650447900000|2022-04-20 09:45:00|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|0
1650447910000|2022-04-20 09:45:10|4736.57|4736.57|4736.83|4736.83|4736.83|4736.83|4736.57|4736.57|0
1650447920000|2022-04-20 09:45:20|4738.17|4738.17|4738.17|4738.17|4738.17|4738.17|4738.17|4738.17|0
1650447940000|2022-04-20 09:45:40|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|0
1650447950000|2022-04-20 09:45:50|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|0
1650447960000|2022-04-20 09:46:00|4739.55|4739.55|4739.47|4739.47|4739.84|4739.84|4739.17|4739.17|0
1650447970000|2022-04-20 09:46:10|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|0
1650447980000|2022-04-20 09:46:20|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|0
1650448000000|2022-04-20 09:46:40|4739.38|4739.38|4739.5|4739.5|4739.5|4739.5|4739.38|4739.38|0
1650448010000|2022-04-20 09:46:50|4738.7|4738.7|4738.82|4738.82|4738.82|4738.82|4738.7|4738.7|0
1650448040000|2022-04-20 09:47:20|4739.49|4739.49|4740.16|4740.16|4740.16|4740.16|4739.49|4739.49|0
1650448050000|2022-04-20 09:47:30|4739.86|4739.86|4739.76|4739.76|4739.86|4739.86|4739.76|4739.76|0
1650448060000|2022-04-20 09:47:40|4740.2|4740.2|4740.37|4740.37|4740.73|4740.73|4740.2|4740.2|0
1650448080000|2022-04-20 09:48:00|4739.93|4739.93|4739.93|4739.93|4739.93|4739.93|4739.93|4739.93|0
1650448090000|2022-04-20 09:48:10|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|0
1650448100000|2022-04-20 09:48:20|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|0
1650448110000|2022-04-20 09:48:30|4740.02|4740.02|4739.87|4739.87|4740.02|4740.02|4739.61|4739.61|0
1650448150000|2022-04-20 09:49:10|4740.05|4740.05|4740.05|4740.05|4740.05|4740.05|4740.05|4740.05|0
1650448170000|2022-04-20 09:49:30|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|0
1650448200000|2022-04-20 09:50:00|4739.96|4739.96|4739.87|4739.87|4739.96|4739.96|4739.87|4739.87|0
1650448240000|2022-04-20 09:50:40|4739.61|4739.61|4738.85|4738.85|4739.61|4739.61|4738.27|4738.27|0
1650448260000|2022-04-20 09:51:00|4738.94|4738.94|4738.85|4738.85|4738.94|4738.94|4738.76|4738.76|0
1650448280000|2022-04-20 09:51:20|4739.03|4739.03|4739.03|4739.03|4739.03|4739.03|4739.03|4739.03|0
1650448300000|2022-04-20 09:51:40|4739.56|4739.56|4739.56|4739.56|4739.56|4739.56|4739.56|4739.56|0
1650448310000|2022-04-20 09:51:50|4740|4740|4740|4740|4740|4740|4740|4740|0
1650448330000|2022-04-20 09:52:10|4741.34|4741.34|4741.34|4741.34|4741.34|4741.34|4741.34|4741.34|0
1650448340000|2022-04-20 09:52:20|4741.16|4741.16|4740.99|4740.99|4741.16|4741.16|4740.99|4740.99|0
1650448350000|2022-04-20 09:52:30|4741.16|4741.16|4741.16|4741.16|4741.16|4741.16|4741.16|4741.16|0
1650448360000|2022-04-20 09:52:40|4741.43|4741.43|4741.87|4741.87|4741.87|4741.87|4741.43|4741.43|0
1650448370000|2022-04-20 09:52:50|4741.75|4741.75|4743|4743|4743|4743|4741.66|4741.66|0
1650448390000|2022-04-20 09:53:10|4742.9|4742.9|4745.57|4745.57|4745.57|4745.57|4742.9|4742.9|0
1650448400000|2022-04-20 09:53:20|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|0
1650448410000|2022-04-20 09:53:30|4747.32|4747.32|4747.05|4747.05|4747.32|4747.32|4747.05|4747.05|0
1650448430000|2022-04-20 09:53:50|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|0
1650448450000|2022-04-20 09:54:10|4747.32|4747.32|4747.32|4747.32|4747.32|4747.32|4747.32|4747.32|0
1650448500000|2022-04-20 09:55:00|4748.66|4748.66|4749.33|4749.33|4749.33|4749.33|4748.66|4748.66|0
1650448510000|2022-04-20 09:55:10|4748.89|4748.89|4748.71|4748.71|4748.89|4748.89|4748.71|4748.71|0
1650448540000|2022-04-20 09:55:40|4751.39|4751.39|4751.21|4751.21|4751.39|4751.39|4751.21|4751.21|0
1650448550000|2022-04-20 09:55:50|4750.95|4750.95|4750.4|4750.4|4750.95|4750.95|4750.28|4750.28|0
1650448570000|2022-04-20 09:56:10|4750.31|4750.31|4749.92|4749.92|4750.31|4750.31|4749.92|4749.92|0
1650448580000|2022-04-20 09:56:20|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|0
1650448590000|2022-04-20 09:56:30|4751.02|4751.02|4751.02|4751.02|4751.02|4751.02|4751.02|4751.02|0
1650448600000|2022-04-20 09:56:40|4751.46|4751.46|4750.6|4750.6|4751.46|4751.46|4750.6|4750.6|0
1650448610000|2022-04-20 09:56:50|4750.49|4750.49|4750.25|4750.25|4750.49|4750.49|4750.25|4750.25|0
1650448620000|2022-04-20 09:57:00|4750.6|4750.6|4751.05|4751.05|4751.34|4751.34|4750.6|4750.6|0
1650448630000|2022-04-20 09:57:10|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|0
1650448640000|2022-04-20 09:57:20|4751.52|4751.52|4750.81|4750.81|4751.52|4751.52|4750.72|4750.72|0
1650448650000|2022-04-20 09:57:30|4750.93|4750.93|4750.99|4750.99|4751.17|4751.17|4750.93|4750.93|0
1650448660000|2022-04-20 09:57:40|4749.65|4749.65|4747.38|4747.38|4749.65|4749.65|4747.38|4747.38|0
1650448670000|2022-04-20 09:57:50|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|0
1650448680000|2022-04-20 09:58:00|4747.14|4747.14|4747.49|4747.49|4747.49|4747.49|4747.14|4747.14|0
1650448690000|2022-04-20 09:58:10|4747.38|4747.38|4747.26|4747.26|4747.38|4747.38|4747.26|4747.26|0
1650448700000|2022-04-20 09:58:20|4747.49|4747.49|4747.49|4747.49|4747.49|4747.49|4747.49|4747.49|0
1650448710000|2022-04-20 09:58:30|4748.02|4748.02|4744.99|4744.99|4748.02|4748.02|4744.99|4744.99|0
1650448720000|2022-04-20 09:58:40|4744.64|4744.64|4744.46|4744.46|4744.64|4744.64|4744.46|4744.46|0
1650448730000|2022-04-20 09:58:50|4743.39|4743.39|4743.36|4743.36|4743.63|4743.63|4743.28|4743.28|0
1650448740000|2022-04-20 09:59:00|4743.54|4743.54|4743.95|4743.95|4744.1|4744.1|4743.54|4743.54|0
1650448750000|2022-04-20 09:59:10|4743.28|4743.28|4743.2|4743.2|4743.28|4743.28|4743.11|4743.11|0
1650448760000|2022-04-20 09:59:20|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|0
1650448770000|2022-04-20 09:59:30|4742.78|4742.78|4742.34|4742.34|4742.78|4742.78|4742.34|4742.34|0
1650448790000|2022-04-20 09:59:50|4741.67|4741.67|4742.34|4742.34|4742.34|4742.34|4741.67|4741.67|0
1650448800000|2022-04-20 10:00:00|4742.07|4742.07|4742.07|4742.07|4742.07|4742.07|4742.07|4742.07|0
1650448830000|2022-04-20 10:00:30|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|0
1650448840000|2022-04-20 10:00:40|4741.28|4741.28|4741.28|4741.28|4741.28|4741.28|4741.28|4741.28|0
1650448850000|2022-04-20 10:00:50|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|0
1650448860000|2022-04-20 10:01:00|4741.27|4741.27|4740.27|4740.27|4741.78|4741.78|4740.27|4740.27|0
1650448880000|2022-04-20 10:01:20|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|0
1650448900000|2022-04-20 10:01:40|4741.29|4741.29|4740.85|4740.85|4741.29|4741.29|4740.85|4740.85|0
1650448910000|2022-04-20 10:01:50|4740.94|4740.94|4740.58|4740.58|4740.94|4740.94|4740.58|4740.58|0
1650448930000|2022-04-20 10:02:10|4740.67|4740.67|4740.76|4740.76|4740.76|4740.76|4740.67|4740.67|0
1650448940000|2022-04-20 10:02:20|4739.42|4739.42|4739.6|4739.6|4739.6|4739.6|4739.42|4739.42|0
1650448950000|2022-04-20 10:02:30|4739.7|4739.7|4739.7|4739.7|4739.7|4739.7|4739.7|4739.7|0
1650448990000|2022-04-20 10:03:10|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|0
1650449000000|2022-04-20 10:03:20|4739.35|4739.35|4739.26|4739.26|4739.35|4739.35|4739.26|4739.26|0
1650449010000|2022-04-20 10:03:30|4739.14|4739.14|4739.38|4739.38|4739.38|4739.38|4739.14|4739.14|0
1650449020000|2022-04-20 10:03:40|4739.14|4739.14|4739.32|4739.32|4739.32|4739.32|4739.14|4739.14|0
1650449040000|2022-04-20 10:04:00|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|0
1650449060000|2022-04-20 10:04:20|4739.32|4739.32|4739.32|4739.32|4739.32|4739.32|4739.32|4739.32|0
1650449080000|2022-04-20 10:04:40|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|0
1650449090000|2022-04-20 10:04:50|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|0
1650449100000|2022-04-20 10:05:00|4739.32|4739.32|4739.14|4739.14|4739.32|4739.32|4739.14|4739.14|0
1650449110000|2022-04-20 10:05:10|4739|4739|4738.85|4738.85|4739|4739|4738.85|4738.85|0
1650449160000|2022-04-20 10:06:00|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|0
1650449190000|2022-04-20 10:06:30|4739.41|4739.41|4739.53|4739.53|4740.08|4740.08|4739.29|4739.29|0
1650449200000|2022-04-20 10:06:40|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|0
1650449210000|2022-04-20 10:06:50|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1650449220000|2022-04-20 10:07:00|4739.71|4739.71|4740.3|4740.3|4740.3|4740.3|4739.71|4739.71|0
1650449230000|2022-04-20 10:07:10|4740.39|4740.39|4740.3|4740.3|4740.48|4740.48|4740.3|4740.3|0
1650449240000|2022-04-20 10:07:20|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|0
1650449270000|2022-04-20 10:07:50|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|0
1650449280000|2022-04-20 10:08:00|4739.67|4739.67|4739.67|4739.67|4739.67|4739.67|4739.67|4739.67|0
1650449290000|2022-04-20 10:08:10|4739.43|4739.43|4739.55|4739.55|4739.55|4739.55|4739.31|4739.31|0
1650449300000|2022-04-20 10:08:20|4739.69|4739.69|4739.46|4739.46|4739.69|4739.69|4739.46|4739.46|0
1650449310000|2022-04-20 10:08:30|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|0
1650449320000|2022-04-20 10:08:40|4736.63|4736.63|4736.9|4736.9|4736.9|4736.9|4736.63|4736.63|0
1650449330000|2022-04-20 10:08:50|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|0
1650449340000|2022-04-20 10:09:00|4737.28|4737.28|4737.4|4737.4|4737.4|4737.4|4737.25|4737.25|0
1650449350000|2022-04-20 10:09:10|4737.31|4737.31|4737.31|4737.31|4737.31|4737.31|4737.31|4737.31|0
1650449370000|2022-04-20 10:09:30|4737.43|4737.43|4737.78|4737.78|4737.78|4737.78|4737.43|4737.43|0
1650449380000|2022-04-20 10:09:40|4735.1|4735.1|4735.2|4735.2|4735.75|4735.75|4735.08|4735.08|0
1650449400000|2022-04-20 10:10:00|4735.04|4735.04|4735.21|4735.21|4735.21|4735.21|4735.04|4735.04|0
1650449410000|2022-04-20 10:10:10|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|0
1650449420000|2022-04-20 10:10:20|4734.37|4734.37|4734.43|4734.43|4734.43|4734.43|4734.19|4734.19|0
1650449440000|2022-04-20 10:10:40|4734.31|4734.31|4734.19|4734.19|4734.31|4734.31|4734.19|4734.19|0
1650449460000|2022-04-20 10:11:00|4734.28|4734.28|4734.01|4734.01|4734.28|4734.28|4734.01|4734.01|0
1650449470000|2022-04-20 10:11:10|4734.13|4734.13|4734.13|4734.13|4734.13|4734.13|4734.13|4734.13|0
1650449480000|2022-04-20 10:11:20|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|0
1650449490000|2022-04-20 10:11:30|4734.13|4734.13|4736.81|4736.81|4736.81|4736.81|4734.13|4734.13|0
1650449500000|2022-04-20 10:11:40|4736.93|4736.93|4737.19|4737.19|4737.19|4737.19|4736.93|4736.93|0
1650449510000|2022-04-20 10:11:50|4737.46|4737.46|4737.35|4737.35|4737.46|4737.46|4737.35|4737.35|0
1650449520000|2022-04-20 10:12:00|4737.47|4737.47|4737.58|4737.58|4737.58|4737.58|4737.47|4737.47|0
1650449540000|2022-04-20 10:12:20|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|0
1650449550000|2022-04-20 10:12:30|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|0
1650449570000|2022-04-20 10:12:50|4738.02|4738.02|4740.7|4740.7|4740.7|4740.7|4737.35|4737.35|0
1650449580000|2022-04-20 10:13:00|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|0
1650449600000|2022-04-20 10:13:20|4740.41|4740.41|4740.41|4740.41|4740.41|4740.41|4740.41|4740.41|0
1650449640000|2022-04-20 10:14:00|4740.29|4740.29|4740.38|4740.38|4740.38|4740.38|4740.05|4740.05|0
1650449650000|2022-04-20 10:14:10|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|0
1650449670000|2022-04-20 10:14:30|4740.62|4740.62|4740.91|4740.91|4740.91|4740.91|4740.62|4740.62|0
1650449680000|2022-04-20 10:14:40|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|0
1650449700000|2022-04-20 10:15:00|4742.57|4742.57|4742.33|4742.33|4742.57|4742.57|4742.33|4742.33|0
1650449710000|2022-04-20 10:15:10|4740.99|4740.99|4741.08|4741.08|4741.25|4741.25|4740.99|4740.99|0
1650449720000|2022-04-20 10:15:20|4741.25|4741.25|4741.17|4741.17|4741.25|4741.25|4741.17|4741.17|0
1650449750000|2022-04-20 10:15:50|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|0
1650449760000|2022-04-20 10:16:00|4740.01|4740.01|4740.01|4740.01|4740.01|4740.01|4740.01|4740.01|0
1650449790000|2022-04-20 10:16:30|4739.48|4739.48|4738.14|4738.14|4739.48|4739.48|4738.14|4738.14|0
1650449800000|2022-04-20 10:16:40|4738.62|4738.62|4738.27|4738.27|4738.62|4738.62|4738.27|4738.27|0
1650449810000|2022-04-20 10:16:50|4738.15|4738.15|4737.97|4737.97|4738.15|4738.15|4737.97|4737.97|0
1650449820000|2022-04-20 10:17:00|4738.41|4738.41|4738.56|4738.56|4738.56|4738.56|4738.32|4738.32|0
1650449840000|2022-04-20 10:17:20|4738.91|4738.91|4739.44|4739.44|4739.44|4739.44|4738.91|4738.91|0
1650449850000|2022-04-20 10:17:30|4739.56|4739.56|4739.53|4739.53|4739.56|4739.56|4739.21|4739.21|0
1650449860000|2022-04-20 10:17:40|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|0
1650449870000|2022-04-20 10:17:50|4740.38|4740.38|4740.29|4740.29|4740.38|4740.38|4740.29|4740.29|0
1650449880000|2022-04-20 10:18:00|4740.05|4740.05|4739.38|4739.38|4740.05|4740.05|4739.38|4739.38|0
1650449900000|2022-04-20 10:18:20|4739.3|4739.3|4739.3|4739.3|4739.3|4739.3|4739.3|4739.3|0
1650449920000|2022-04-20 10:18:40|4739.97|4739.97|4740.64|4740.64|4740.64|4740.64|4739.97|4739.97|0
1650449930000|2022-04-20 10:18:50|4740.9|4740.9|4740.99|4740.99|4740.99|4740.99|4740.9|4740.9|0
1650449940000|2022-04-20 10:19:00|4740.75|4740.75|4740.75|4740.75|4740.75|4740.75|4740.75|4740.75|0
1650449950000|2022-04-20 10:19:10|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|0
1650449970000|2022-04-20 10:19:30|4740.05|4740.05|4740.05|4740.05|4740.05|4740.05|4740.05|4740.05|0
1650449980000|2022-04-20 10:19:40|4740.72|4740.72|4742.73|4742.73|4742.73|4742.73|4740.72|4740.72|0
1650450020000|2022-04-20 10:20:20|4742.64|4742.64|4742.87|4742.87|4742.87|4742.87|4742.64|4742.64|0
1650450030000|2022-04-20 10:20:30|4743.11|4743.11|4742.99|4742.99|4743.11|4743.11|4742.99|4742.99|0
1650450040000|2022-04-20 10:20:40|4742.89|4742.89|4743.73|4743.73|4743.82|4743.82|4742.89|4742.89|0
1650450050000|2022-04-20 10:20:50|4744|4744|4744.09|4744.09|4744.09|4744.09|4744|4744|0
1650450060000|2022-04-20 10:21:00|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|0
1650450070000|2022-04-20 10:21:10|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|0
1650450080000|2022-04-20 10:21:20|4744.44|4744.44|4744.53|4744.53|4744.62|4744.62|4744.44|4744.44|0
1650450090000|2022-04-20 10:21:30|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|0
1650450100000|2022-04-20 10:21:40|4744.29|4744.29|4743.94|4743.94|4744.29|4744.29|4743.94|4743.94|0
1650450110000|2022-04-20 10:21:50|4743.76|4743.76|4743.94|4743.94|4743.94|4743.94|4743.76|4743.76|0
1650450120000|2022-04-20 10:22:00|4744.12|4744.12|4744.29|4744.29|4744.29|4744.29|4744.12|4744.12|0
1650450130000|2022-04-20 10:22:10|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|0
1650450140000|2022-04-20 10:22:20|4745.08|4745.08|4745.2|4745.2|4745.2|4745.2|4745.08|4745.08|0
1650450150000|2022-04-20 10:22:30|4745.11|4745.11|4744.32|4744.32|4745.11|4745.11|4744.32|4744.32|0
1650450160000|2022-04-20 10:22:40|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|0
1650450170000|2022-04-20 10:22:50|4744.32|4744.32|4744.32|4744.32|4744.32|4744.32|4744.32|4744.32|0
1650450180000|2022-04-20 10:23:00|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|0
1650450190000|2022-04-20 10:23:10|4744.32|4744.32|4744.32|4744.32|4744.32|4744.32|4744.32|4744.32|0
1650450200000|2022-04-20 10:23:20|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|0
1650450220000|2022-04-20 10:23:40|4745.12|4745.12|4745.36|4745.36|4745.47|4745.47|4745.12|4745.12|0
1650450230000|2022-04-20 10:23:50|4745.47|4745.47|4745.47|4745.47|4745.47|4745.47|4745.47|4745.47|0
1650450240000|2022-04-20 10:24:00|4745.39|4745.39|4745.41|4745.41|4745.47|4745.47|4745.24|4745.24|0
1650450250000|2022-04-20 10:24:10|4746.08|4746.08|4746.17|4746.17|4746.17|4746.17|4745.5|4745.5|0
1650450260000|2022-04-20 10:24:20|4746|4746|4745.33|4745.33|4746|4746|4745.33|4745.33|0
1650450270000|2022-04-20 10:24:30|4745.24|4745.24|4744.8|4744.8|4745.24|4745.24|4744.8|4744.8|0
1650450300000|2022-04-20 10:25:00|4744.88|4744.88|4744.8|4744.8|4744.88|4744.88|4744.8|4744.8|0
1650450310000|2022-04-20 10:25:10|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|0
1650450330000|2022-04-20 10:25:30|4745.91|4745.91|4745.91|4745.91|4745.91|4745.91|4745.91|4745.91|0
1650450360000|2022-04-20 10:26:00|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|0
1650450370000|2022-04-20 10:26:10|4745.58|4745.58|4745.32|4745.32|4745.58|4745.58|4745.32|4745.32|0
1650450380000|2022-04-20 10:26:20|4743.31|4743.31|4742.95|4742.95|4743.31|4743.31|4742.95|4742.95|0
1650450410000|2022-04-20 10:26:50|4742.87|4742.87|4742.87|4742.87|4742.87|4742.87|4742.87|4742.87|0
1650450420000|2022-04-20 10:27:00|4741.53|4741.53|4740.86|4740.86|4741.53|4741.53|4740.86|4740.86|0
1650450430000|2022-04-20 10:27:10|4741.53|4741.53|4740.45|4740.45|4741.79|4741.79|4740.45|4740.45|0
1650450440000|2022-04-20 10:27:20|4740.63|4740.63|4740.54|4740.54|4740.63|4740.63|4740.54|4740.54|0
1650450460000|2022-04-20 10:27:40|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|0
1650450480000|2022-04-20 10:28:00|4740.08|4740.08|4740.52|4740.52|4740.52|4740.52|4740.08|4740.08|0
1650450490000|2022-04-20 10:28:10|4740.35|4740.35|4739.99|4739.99|4740.35|4740.35|4739.99|4739.99|0
1650450520000|2022-04-20 10:28:40|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|0
1650450530000|2022-04-20 10:28:50|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|0
1650450540000|2022-04-20 10:29:00|4740.29|4740.29|4740.05|4740.05|4740.29|4740.29|4740.05|4740.05|0
1650450550000|2022-04-20 10:29:10|4740.17|4740.17|4740.35|4740.35|4740.35|4740.35|4740.17|4740.17|0
1650450560000|2022-04-20 10:29:20|4742.35|4742.35|4743.02|4743.02|4743.02|4743.02|4742.35|4742.35|0
1650450570000|2022-04-20 10:29:30|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|0
1650450580000|2022-04-20 10:29:40|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|0
1650450590000|2022-04-20 10:29:50|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|0
1650450600000|2022-04-20 10:30:00|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|0
1650450610000|2022-04-20 10:30:10|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|0
1650450630000|2022-04-20 10:30:30|4744.37|4744.37|4744.64|4744.64|4744.64|4744.64|4744.37|4744.37|0
1650450670000|2022-04-20 10:31:10|4744.99|4744.99|4745.35|4745.35|4745.35|4745.35|4744.99|4744.99|0
1650450680000|2022-04-20 10:31:20|4745.58|4745.58|4745.82|4745.82|4745.82|4745.82|4745.35|4745.35|0
1650450690000|2022-04-20 10:31:30|4743.46|4743.46|4742.79|4742.79|4743.46|4743.46|4742.12|4742.12|0
1650450700000|2022-04-20 10:31:40|4743.46|4743.46|4743.22|4743.22|4743.46|4743.46|4742.98|4742.98|0
1650450710000|2022-04-20 10:31:50|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|0
1650450730000|2022-04-20 10:32:10|4743.75|4743.75|4743.39|4743.39|4743.75|4743.75|4743.39|4743.39|0
1650450750000|2022-04-20 10:32:30|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|0
1650450760000|2022-04-20 10:32:40|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|0
1650450770000|2022-04-20 10:32:50|4744.96|4744.96|4745.63|4745.63|4745.63|4745.63|4744.96|4744.96|0
1650450780000|2022-04-20 10:33:00|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|0
1650450810000|2022-04-20 10:33:30|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|0
1650450840000|2022-04-20 10:34:00|4744.89|4744.89|4744.89|4744.89|4744.89|4744.89|4744.89|4744.89|0
1650450850000|2022-04-20 10:34:10|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|0
1650450890000|2022-04-20 10:34:50|4744.57|4744.57|4744.66|4744.66|4744.66|4744.66|4744.57|4744.57|0
1650450900000|2022-04-20 10:35:00|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|0
1650450910000|2022-04-20 10:35:10|4744.55|4744.55|4744.55|4744.55|4744.55|4744.55|4744.55|4744.55|0
1650450920000|2022-04-20 10:35:20|4744.46|4744.46|4744.35|4744.35|4744.46|4744.46|4744.35|4744.35|0
1650450930000|2022-04-20 10:35:30|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|0
1650450950000|2022-04-20 10:35:50|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|0
1650451010000|2022-04-20 10:36:50|4744.25|4744.25|4744.01|4744.01|4744.25|4744.25|4744.01|4744.01|0
1650451020000|2022-04-20 10:37:00|4743.84|4743.84|4744.01|4744.01|4744.01|4744.01|4743.84|4743.84|0
1650451030000|2022-04-20 10:37:10|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|0
1650451040000|2022-04-20 10:37:20|4743.66|4743.66|4743.57|4743.57|4743.66|4743.66|4743.31|4743.31|0
1650451070000|2022-04-20 10:37:50|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|0
1650451080000|2022-04-20 10:38:00|4743.78|4743.78|4744.04|4744.04|4744.04|4744.04|4743.78|4743.78|0
1650451090000|2022-04-20 10:38:10|4744.13|4744.13|4744.13|4744.13|4744.13|4744.13|4744.13|4744.13|0
1650451100000|2022-04-20 10:38:20|4744.42|4744.42|4743.89|4743.89|4744.42|4744.42|4743.89|4743.89|0
1650451110000|2022-04-20 10:38:30|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|0
1650451120000|2022-04-20 10:38:40|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|0
1650451140000|2022-04-20 10:39:00|4743.52|4743.52|4743.52|4743.52|4743.52|4743.52|4743.52|4743.52|0
1650451150000|2022-04-20 10:39:10|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|0
1650451170000|2022-04-20 10:39:30|4743.78|4743.78|4743.78|4743.78|4743.78|4743.78|4743.78|4743.78|0
1650451180000|2022-04-20 10:39:40|4743.96|4743.96|4743.96|4743.96|4743.96|4743.96|4743.96|4743.96|0
1650451240000|2022-04-20 10:40:40|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|0
1650451280000|2022-04-20 10:41:20|4742.8|4742.8|4741.46|4741.46|4742.8|4742.8|4740.79|4740.79|0
1650451290000|2022-04-20 10:41:30|4740.79|4740.79|4741.14|4741.14|4741.26|4741.26|4740.79|4740.79|0
1650451300000|2022-04-20 10:41:40|4741.06|4741.06|4741.06|4741.06|4741.06|4741.06|4741.06|4741.06|0
1650451310000|2022-04-20 10:41:50|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|0
1650451330000|2022-04-20 10:42:10|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|0
1650451340000|2022-04-20 10:42:20|4741.15|4741.15|4741.15|4741.15|4741.15|4741.15|4741.15|4741.15|0
1650451360000|2022-04-20 10:42:40|4741.03|4741.03|4741.03|4741.03|4741.03|4741.03|4741.03|4741.03|0
1650451370000|2022-04-20 10:42:50|4741.7|4741.7|4741.7|4741.7|4741.7|4741.7|4741.7|4741.7|0
1650451390000|2022-04-20 10:43:10|4741.97|4741.97|4742.14|4742.14|4742.14|4742.14|4741.97|4741.97|0
1650451420000|2022-04-20 10:43:40|4742.23|4742.23|4741.97|4741.97|4742.23|4742.23|4741.97|4741.97|0
1650451470000|2022-04-20 10:44:30|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|0
1650451480000|2022-04-20 10:44:40|4742.52|4742.52|4742.54|4742.54|4742.87|4742.87|4742.52|4742.52|0
1650451490000|2022-04-20 10:44:50|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|4743.21|0
1650451510000|2022-04-20 10:45:10|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1650451520000|2022-04-20 10:45:20|4743.71|4743.71|4743.71|4743.71|4743.71|4743.71|4743.71|4743.71|0
1650451560000|2022-04-20 10:46:00|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|0
1650451600000|2022-04-20 10:46:40|4744.51|4744.51|4744.6|4744.6|4744.6|4744.6|4744.51|4744.51|0
1650451650000|2022-04-20 10:47:30|4743.93|4743.93|4743.93|4743.93|4743.93|4743.93|4743.93|4743.93|0
1650451680000|2022-04-20 10:48:00|4744.1|4744.1|4744.1|4744.1|4744.1|4744.1|4744.1|4744.1|0
1650451700000|2022-04-20 10:48:20|4744.37|4744.37|4744.63|4744.63|4744.63|4744.63|4744.37|4744.37|0
1650451740000|2022-04-20 10:49:00|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|0
1650451800000|2022-04-20 10:50:00|4745.07|4745.07|4745.16|4745.16|4745.16|4745.16|4745.07|4745.07|0
1650451810000|2022-04-20 10:50:10|4745.28|4745.28|4746.31|4746.31|4746.31|4746.31|4745.28|4745.28|0
1650451820000|2022-04-20 10:50:20|4746.2|4746.2|4746.91|4746.91|4747.08|4747.08|4746.2|4746.2|0
1650451850000|2022-04-20 10:50:50|4746.99|4746.99|4747.26|4747.26|4747.26|4747.26|4746.99|4746.99|0
1650451870000|2022-04-20 10:51:10|4747.52|4747.52|4746.99|4746.99|4747.52|4747.52|4746.99|4746.99|0
1650451880000|2022-04-20 10:51:20|4746.73|4746.73|4746.55|4746.55|4746.91|4746.91|4746.55|4746.55|0
1650451890000|2022-04-20 10:51:30|4747.35|4747.35|4747.52|4747.52|4747.52|4747.52|4747.35|4747.35|0
1650451940000|2022-04-20 10:52:20|4748.19|4748.19|4747.52|4747.52|4748.19|4748.19|4747.52|4747.52|0
1650451950000|2022-04-20 10:52:30|4747.29|4747.29|4746.93|4746.93|4747.29|4747.29|4746.85|4746.85|0
1650451960000|2022-04-20 10:52:40|4746.67|4746.67|4746.67|4746.67|4746.67|4746.67|4746.67|4746.67|0
1650451970000|2022-04-20 10:52:50|4746.55|4746.55|4746.79|4746.79|4746.79|4746.79|4746.55|4746.55|0
1650451980000|2022-04-20 10:53:00|4747.46|4747.46|4748.25|4748.25|4748.25|4748.25|4747.46|4747.46|0
1650451990000|2022-04-20 10:53:10|4748.1|4748.1|4748.1|4748.1|4748.1|4748.1|4748.1|4748.1|0
1650452000000|2022-04-20 10:53:20|4748.36|4748.36|4748.36|4748.36|4748.36|4748.36|4748.36|4748.36|0
1650452040000|2022-04-20 10:54:00|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|0
1650452060000|2022-04-20 10:54:20|4749.13|4749.13|4749.22|4749.22|4749.22|4749.22|4749.13|4749.13|0
1650452070000|2022-04-20 10:54:30|4748.55|4748.55|4748.55|4748.55|4748.55|4748.55|4748.55|4748.55|0
1650452090000|2022-04-20 10:54:50|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|0
1650452100000|2022-04-20 10:55:00|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|0
1650452110000|2022-04-20 10:55:10|4749.63|4749.63|4749.45|4749.45|4749.63|4749.63|4749.45|4749.45|0
1650452130000|2022-04-20 10:55:30|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|0
1650452140000|2022-04-20 10:55:40|4749.63|4749.63|4749.63|4749.63|4749.63|4749.63|4749.63|4749.63|0
1650452150000|2022-04-20 10:55:50|4750.3|4750.3|4750.76|4750.76|4750.97|4750.97|4750.3|4750.3|0
1650452170000|2022-04-20 10:56:10|4751.11|4751.11|4751.11|4751.11|4751.11|4751.11|4751.11|4751.11|0
1650452180000|2022-04-20 10:56:20|4750.44|4750.44|4750.44|4750.44|4750.44|4750.44|4750.44|4750.44|0
1650452200000|2022-04-20 10:56:40|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|0
1650452210000|2022-04-20 10:56:50|4750.53|4750.53|4750.53|4750.53|4750.53|4750.53|4750.53|4750.53|0
1650452220000|2022-04-20 10:57:00|4750.62|4750.62|4750.62|4750.62|4750.62|4750.62|4750.62|4750.62|0
1650452260000|2022-04-20 10:57:40|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|0
1650452290000|2022-04-20 10:58:10|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|0
1650452300000|2022-04-20 10:58:20|4751.93|4751.93|4751.93|4751.93|4751.93|4751.93|4751.93|4751.93|0
1650452310000|2022-04-20 10:58:30|4752.02|4752.02|4751.84|4751.84|4752.02|4752.02|4751.84|4751.84|0
1650452340000|2022-04-20 10:59:00|4752.37|4752.37|4752.37|4752.37|4752.37|4752.37|4752.37|4752.37|0
1650452350000|2022-04-20 10:59:10|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|0
1650452390000|2022-04-20 10:59:50|4750.24|4750.24|4750.24|4750.24|4750.24|4750.24|4750.24|4750.24|0
1650452400000|2022-04-20 11:00:00|4750.06|4750.06|4751.4|4751.4|4751.4|4751.4|4750.06|4750.06|0
1650452410000|2022-04-20 11:00:10|4751.76|4751.76|4751.76|4751.76|4751.76|4751.76|4751.76|4751.76|0
1650452420000|2022-04-20 11:00:20|4751.49|4751.49|4751.32|4751.32|4751.49|4751.49|4751.23|4751.23|0
1650452440000|2022-04-20 11:00:40|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|0
1650452450000|2022-04-20 11:00:50|4751.09|4751.09|4751.09|4751.09|4751.09|4751.09|4751.09|4751.09|0
1650452460000|2022-04-20 11:01:00|4750.42|4750.42|4750.54|4750.54|4750.54|4750.54|4750.42|4750.42|0
1650452470000|2022-04-20 11:01:10|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|0
1650452480000|2022-04-20 11:01:20|4749.83|4749.83|4749.48|4749.48|4749.83|4749.83|4749.48|4749.48|0
1650452500000|2022-04-20 11:01:40|4749.26|4749.26|4749.26|4749.26|4749.26|4749.26|4749.26|4749.26|0
1650452520000|2022-04-20 11:02:00|4748.59|4748.59|4748.27|4748.27|4748.59|4748.59|4748.15|4748.15|0
1650452530000|2022-04-20 11:02:10|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|0
1650452550000|2022-04-20 11:02:30|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|0
1650452560000|2022-04-20 11:02:40|4748.38|4748.38|4747.56|4747.56|4748.38|4748.38|4747.56|4747.56|0
1650452570000|2022-04-20 11:02:50|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|0
1650452580000|2022-04-20 11:03:00|4748.41|4748.41|4748.15|4748.15|4748.41|4748.41|4748.15|4748.15|0
1650452600000|2022-04-20 11:03:20|4748.32|4748.32|4748.06|4748.06|4748.32|4748.32|4748.06|4748.06|0
1650452620000|2022-04-20 11:03:40|4748.32|4748.32|4747.65|4747.65|4748.99|4748.99|4747.65|4747.65|0
1650452630000|2022-04-20 11:03:50|4748.32|4748.32|4748.94|4748.94|4748.94|4748.94|4748.32|4748.32|0
1650452640000|2022-04-20 11:04:00|4748.45|4748.45|4747.28|4747.28|4748.45|4748.45|4747.02|4747.02|0
1650452650000|2022-04-20 11:04:10|4747.12|4747.12|4746.45|4746.45|4747.12|4747.12|4746.45|4746.45|0
1650452660000|2022-04-20 11:04:20|4745.11|4745.11|4744.44|4744.44|4745.11|4745.11|4744.44|4744.44|0
1650452670000|2022-04-20 11:04:30|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|0
1650452680000|2022-04-20 11:04:40|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|4744.85|4744.85|0
1650452710000|2022-04-20 11:05:10|4744.93|4744.93|4744.76|4744.76|4744.93|4744.93|4744.76|4744.76|0
1650452730000|2022-04-20 11:05:30|4744.49|4744.49|4744.49|4744.49|4744.49|4744.49|4744.49|4744.49|0
1650452740000|2022-04-20 11:05:40|4744.23|4744.23|4744.23|4744.23|4744.23|4744.23|4744.23|4744.23|0
1650452770000|2022-04-20 11:06:10|4743.79|4743.79|4743.79|4743.79|4743.79|4743.79|4743.79|4743.79|0
1650452820000|2022-04-20 11:07:00|4743.08|4743.08|4743.08|4743.08|4743.08|4743.08|4743.08|4743.08|0
1650452830000|2022-04-20 11:07:10|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|0
1650452840000|2022-04-20 11:07:20|4743.08|4743.08|4743.08|4743.08|4743.26|4743.26|4743.08|4743.08|0
1650452850000|2022-04-20 11:07:30|4742.73|4742.73|4742.73|4742.73|4742.82|4742.82|4742.55|4742.55|0
1650452880000|2022-04-20 11:08:00|4742.64|4742.64|4742.99|4742.99|4742.99|4742.99|4742.64|4742.64|0
1650452890000|2022-04-20 11:08:10|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|0
1650452920000|2022-04-20 11:08:40|4742.76|4742.76|4743.38|4743.38|4743.38|4743.38|4742.76|4742.76|0
1650452940000|2022-04-20 11:09:00|4743.65|4743.65|4743.65|4743.65|4743.65|4743.65|4743.65|4743.65|0
1650452950000|2022-04-20 11:09:10|4743.82|4743.82|4744.16|4744.16|4744.16|4744.16|4743.82|4743.82|0
1650452960000|2022-04-20 11:09:20|4744.83|4744.83|4744.22|4744.22|4744.83|4744.83|4744.22|4744.22|0
1650452980000|2022-04-20 11:09:40|4741.54|4741.54|4742.79|4742.79|4742.88|4742.88|4741.54|4741.54|0
1650453000000|2022-04-20 11:10:00|4743.46|4743.46|4742.79|4742.79|4743.46|4743.46|4742.79|4742.79|0
1650453020000|2022-04-20 11:10:20|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|0
1650453030000|2022-04-20 11:10:30|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|0
1650453100000|2022-04-20 11:11:40|4742.26|4742.26|4742.35|4742.35|4742.35|4742.35|4742.26|4742.26|0
1650453120000|2022-04-20 11:12:00|4742.52|4742.52|4742.43|4742.43|4742.52|4742.52|4742.43|4742.43|0
1650453130000|2022-04-20 11:12:10|4742.58|4742.58|4741.71|4741.71|4742.58|4742.58|4741.71|4741.71|0
1650453150000|2022-04-20 11:12:30|4741.8|4741.8|4742.42|4742.42|4742.42|4742.42|4741.8|4741.8|0
1650453160000|2022-04-20 11:12:40|4741.89|4741.89|4741.45|4741.45|4741.89|4741.89|4741.45|4741.45|0
1650453170000|2022-04-20 11:12:50|4741.27|4741.27|4741.27|4741.27|4741.27|4741.27|4741.27|4741.27|0
1650453180000|2022-04-20 11:13:00|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|0
1650453190000|2022-04-20 11:13:10|4741.62|4741.62|4741.77|4741.77|4741.77|4741.77|4741.62|4741.62|0
1650453200000|2022-04-20 11:13:20|4742.13|4742.13|4741.68|4741.68|4742.13|4742.13|4741.68|4741.68|0
1650453230000|2022-04-20 11:13:50|4741.86|4741.86|4741.86|4741.86|4741.86|4741.86|4741.86|4741.86|0
1650453240000|2022-04-20 11:14:00|4741.95|4741.95|4741.95|4741.95|4741.95|4741.95|4741.95|4741.95|0
1650453250000|2022-04-20 11:14:10|4741.86|4741.86|4741.86|4741.86|4741.86|4741.86|4741.86|4741.86|0
1650453270000|2022-04-20 11:14:30|4742.1|4742.1|4742.22|4742.22|4742.22|4742.22|4742.1|4742.1|0
1650453280000|2022-04-20 11:14:40|4741.77|4741.77|4742.01|4742.01|4742.01|4742.01|4741.77|4741.77|0
1650453290000|2022-04-20 11:14:50|4741.54|4741.54|4741.1|4741.1|4741.54|4741.54|4741.1|4741.1|0
1650453300000|2022-04-20 11:15:00|4740.83|4740.83|4740.21|4740.21|4740.83|4740.83|4740.21|4740.21|0
1650453310000|2022-04-20 11:15:10|4740.3|4740.3|4738.96|4738.96|4740.3|4740.3|4738.96|4738.96|0
1650453320000|2022-04-20 11:15:20|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|0
1650453350000|2022-04-20 11:15:50|4739.98|4739.98|4739.72|4739.72|4740.25|4740.25|4739.72|4739.72|0
1650453360000|2022-04-20 11:16:00|4739.37|4739.37|4739.28|4739.28|4739.37|4739.37|4739.28|4739.28|0
1650453390000|2022-04-20 11:16:30|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|0
1650453430000|2022-04-20 11:17:10|4738.49|4738.49|4740.5|4740.5|4740.5|4740.5|4738.49|4738.49|0
1650453440000|2022-04-20 11:17:20|4740.01|4740.01|4740.17|4740.17|4740.17|4740.17|4740.01|4740.01|0
1650453450000|2022-04-20 11:17:30|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|0
1650453490000|2022-04-20 11:18:10|4740.78|4740.78|4740.02|4740.02|4740.78|4740.78|4740.02|4740.02|0
1650453510000|2022-04-20 11:18:30|4739.84|4739.84|4739.49|4739.49|4739.84|4739.84|4739.49|4739.49|0
1650453530000|2022-04-20 11:18:50|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|0
1650453560000|2022-04-20 11:19:20|4739.69|4739.69|4739.69|4739.69|4739.69|4739.69|4739.69|4739.69|0
1650453570000|2022-04-20 11:19:30|4739.58|4739.58|4739.31|4739.31|4739.58|4739.58|4739.31|4739.31|0
1650453590000|2022-04-20 11:19:50|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|0
1650453600000|2022-04-20 11:20:00|4739.52|4739.52|4739.08|4739.08|4739.52|4739.52|4739.08|4739.08|0
1650453620000|2022-04-20 11:20:20|4738.87|4738.87|4738.96|4738.96|4738.96|4738.96|4738.87|4738.87|0
1650453650000|2022-04-20 11:20:50|4738.79|4738.79|4738.79|4738.79|4738.79|4738.79|4738.79|4738.79|0
1650453660000|2022-04-20 11:21:00|4739.32|4739.32|4739.68|4739.68|4739.68|4739.68|4739.32|4739.32|0
1650453680000|2022-04-20 11:21:20|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|0
1650453690000|2022-04-20 11:21:30|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|0
1650453720000|2022-04-20 11:22:00|4738.7|4738.7|4738.97|4738.97|4738.97|4738.97|4738.7|4738.7|0
1650453730000|2022-04-20 11:22:10|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|0
1650453740000|2022-04-20 11:22:20|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|0
1650453760000|2022-04-20 11:22:40|4739.13|4739.13|4739.13|4739.13|4739.13|4739.13|4739.13|4739.13|0
1650453770000|2022-04-20 11:22:50|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|0
1650453830000|2022-04-20 11:23:50|4738.48|4738.48|4738.57|4738.57|4738.57|4738.57|4738.48|4738.48|0
1650453840000|2022-04-20 11:24:00|4738.48|4738.48|4738.11|4738.11|4738.48|4738.48|4737.84|4737.84|0
1650453850000|2022-04-20 11:24:10|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|0
1650453860000|2022-04-20 11:24:20|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|0
1650453870000|2022-04-20 11:24:30|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|4737.18|4737.18|0
1650453880000|2022-04-20 11:24:40|4735.94|4735.94|4735.86|4735.86|4735.94|4735.94|4735.86|4735.86|0
1650453890000|2022-04-20 11:24:50|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|0
1650453910000|2022-04-20 11:25:10|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|0
1650453970000|2022-04-20 11:26:10|4735.5|4735.5|4735.4|4735.4|4735.5|4735.5|4735.4|4735.4|0
1650454000000|2022-04-20 11:26:40|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|0
1650454010000|2022-04-20 11:26:50|4735.69|4735.69|4735.69|4735.69|4735.69|4735.69|4735.69|4735.69|0
1650454030000|2022-04-20 11:27:10|4735.6|4735.6|4735.83|4735.83|4736.27|4736.27|4735.6|4735.6|0
1650454080000|2022-04-20 11:28:00|4736|4736|4736|4736|4736|4736|4736|4736|0
1650454100000|2022-04-20 11:28:20|4735.82|4735.82|4735.47|4735.47|4735.82|4735.82|4735.47|4735.47|0
1650454110000|2022-04-20 11:28:30|4735.58|4735.58|4736.29|4736.29|4736.29|4736.29|4735.58|4735.58|0
1650454130000|2022-04-20 11:28:50|4735.94|4735.94|4735.94|4735.94|4735.94|4735.94|4735.94|4735.94|0
1650454150000|2022-04-20 11:29:10|4736.12|4736.12|4736|4736|4736.12|4736.12|4736|4736|0
1650454160000|2022-04-20 11:29:20|4735.73|4735.73|4736.09|4736.09|4736.09|4736.09|4735.73|4735.73|0
1650454170000|2022-04-20 11:29:30|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|0
1650454180000|2022-04-20 11:29:40|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|0
1650454200000|2022-04-20 11:30:00|4736.27|4736.27|4736.09|4736.09|4736.27|4736.27|4735.92|4735.92|0
1650454220000|2022-04-20 11:30:20|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|0
1650454230000|2022-04-20 11:30:30|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|0
1650454240000|2022-04-20 11:30:40|4737.25|4737.25|4737.87|4737.87|4737.87|4737.87|4737.25|4737.25|0
1650454310000|2022-04-20 11:31:50|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|0
1650454320000|2022-04-20 11:32:00|4737.51|4737.51|4737.51|4737.51|4737.51|4737.51|4737.51|4737.51|0
1650454350000|2022-04-20 11:32:30|4737.36|4737.36|4736.63|4736.63|4737.36|4737.36|4736.33|4736.33|0
1650454370000|2022-04-20 11:32:50|4737.97|4737.97|4738.93|4738.93|4738.93|4738.93|4737.97|4737.97|0
1650454390000|2022-04-20 11:33:10|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|0
1650454430000|2022-04-20 11:33:50|4739.34|4739.34|4739.04|4739.04|4739.34|4739.34|4739.04|4739.04|0
1650454440000|2022-04-20 11:34:00|4738.95|4738.95|4738.51|4738.51|4738.95|4738.95|4738.51|4738.51|0
1650454450000|2022-04-20 11:34:10|4738.39|4738.39|4738.39|4738.39|4738.39|4738.39|4738.39|4738.39|0
1650454460000|2022-04-20 11:34:20|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|0
1650454470000|2022-04-20 11:34:30|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|0
1650454490000|2022-04-20 11:34:50|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|0
1650454500000|2022-04-20 11:35:00|4738.72|4738.72|4738.93|4738.93|4738.93|4738.93|4738.72|4738.72|0
1650454510000|2022-04-20 11:35:10|4739.2|4739.2|4739.11|4739.11|4739.2|4739.2|4739.11|4739.11|0
1650454520000|2022-04-20 11:35:20|4739.02|4739.02|4738.76|4738.76|4739.02|4739.02|4738.76|4738.76|0
1650454530000|2022-04-20 11:35:30|4738.65|4738.65|4735.79|4735.79|4738.65|4738.65|4735.79|4735.79|0
1650454560000|2022-04-20 11:36:00|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|0
1650454590000|2022-04-20 11:36:30|4735.79|4735.79|4735.91|4735.91|4735.91|4735.91|4735.79|4735.79|0
1650454600000|2022-04-20 11:36:40|4738.85|4738.85|4738.85|4738.85|4738.85|4738.85|4738.85|4738.85|0
1650454610000|2022-04-20 11:36:50|4738.59|4738.59|4738.83|4738.83|4738.83|4738.83|4738.59|4738.59|0
1650454620000|2022-04-20 11:37:00|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|0
1650454640000|2022-04-20 11:37:20|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|0
1650454670000|2022-04-20 11:37:50|4738.53|4738.53|4738.68|4738.68|4738.68|4738.68|4738.53|4738.53|0
1650454680000|2022-04-20 11:38:00|4738.24|4738.24|4738.15|4738.15|4738.24|4738.24|4738.15|4738.15|0
1650454690000|2022-04-20 11:38:10|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|0
1650454720000|2022-04-20 11:38:40|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|0
1650454760000|2022-04-20 11:39:20|4734.39|4734.39|4734.39|4734.39|4734.39|4734.39|4734.39|4734.39|0
1650454770000|2022-04-20 11:39:30|4733.72|4733.72|4733.46|4733.46|4733.72|4733.72|4733.46|4733.46|0
1650454800000|2022-04-20 11:40:00|4732.79|4732.79|4733.05|4733.05|4733.05|4733.05|4732.79|4732.79|0
1650454810000|2022-04-20 11:40:10|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|4732.82|0
1650454830000|2022-04-20 11:40:30|4731.48|4731.48|4732.29|4732.29|4732.29|4732.29|4731.12|4731.12|0
1650454840000|2022-04-20 11:40:40|4731.7|4731.7|4731.98|4731.98|4731.98|4731.98|4731.7|4731.7|0
1650454870000|2022-04-20 11:41:10|4732.1|4732.1|4732.1|4732.1|4732.1|4732.1|4731.74|4731.74|0
1650454880000|2022-04-20 11:41:20|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|0
1650454890000|2022-04-20 11:41:30|4732.42|4732.42|4732.58|4732.58|4732.68|4732.68|4732.42|4732.42|0
1650454920000|2022-04-20 11:42:00|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|0
1650454930000|2022-04-20 11:42:10|4733.15|4733.15|4731.14|4731.14|4733.15|4733.15|4731.14|4731.14|0
1650454970000|2022-04-20 11:42:50|4730.99|4730.99|4730.99|4730.99|4730.99|4730.99|4730.99|4730.99|0
1650454980000|2022-04-20 11:43:00|4731.08|4731.08|4730.99|4730.99|4731.08|4731.08|4730.9|4730.9|0
1650454990000|2022-04-20 11:43:10|4731.08|4731.08|4730.9|4730.9|4731.08|4731.08|4730.9|4730.9|0
1650455010000|2022-04-20 11:43:30|4731.08|4731.08|4731.08|4731.08|4731.08|4731.08|4731.08|4731.08|0
1650455020000|2022-04-20 11:43:40|4730.97|4730.97|4730.97|4730.97|4730.97|4730.97|4730.97|4730.97|0
1650455040000|2022-04-20 11:44:00|4732.31|4732.31|4731.64|4731.64|4732.31|4732.31|4731.64|4731.64|0
1650455050000|2022-04-20 11:44:10|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|0
1650455090000|2022-04-20 11:44:50|4732|4732|4732.93|4732.93|4732.93|4732.93|4732|4732|0
1650455110000|2022-04-20 11:45:10|4732.58|4732.58|4732.58|4732.58|4732.58|4732.58|4732.58|4732.58|0
1650455120000|2022-04-20 11:45:20|4732.46|4732.46|4729.78|4729.78|4732.46|4732.46|4729.78|4729.78|0
1650455130000|2022-04-20 11:45:30|4728.44|4728.44|4729.37|4729.37|4729.37|4729.37|4728.44|4728.44|0
1650455150000|2022-04-20 11:45:50|4729.46|4729.46|4730.8|4730.8|4730.8|4730.8|4729.46|4729.46|0
1650455170000|2022-04-20 11:46:10|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|0
1650455190000|2022-04-20 11:46:30|4732.32|4732.32|4731.7|4731.7|4732.32|4732.32|4731.7|4731.7|0
1650455200000|2022-04-20 11:46:40|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|0
1650455220000|2022-04-20 11:47:00|4730.59|4730.59|4729.92|4729.92|4730.59|4730.59|4729.92|4729.92|0
1650455280000|2022-04-20 11:48:00|4729.66|4729.66|4728.9|4728.9|4729.66|4729.66|4728.23|4728.23|0
1650455300000|2022-04-20 11:48:20|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|0
1650455310000|2022-04-20 11:48:30|4728.66|4728.66|4728.78|4728.78|4728.78|4728.78|4728.66|4728.66|0
1650455350000|2022-04-20 11:49:10|4728.66|4728.66|4725.69|4725.69|4728.66|4728.66|4725.69|4725.69|0
1650455360000|2022-04-20 11:49:20|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|0
1650455370000|2022-04-20 11:49:30|4726.54|4726.54|4726.54|4726.54|4726.54|4726.54|4726.54|4726.54|0
1650455380000|2022-04-20 11:49:40|4726.71|4726.71|4726.54|4726.54|4726.71|4726.71|4726.54|4726.54|0
1650455390000|2022-04-20 11:49:50|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|0
1650455400000|2022-04-20 11:50:00|4727.76|4727.76|4727.29|4727.29|4727.76|4727.76|4727.29|4727.29|0
1650455410000|2022-04-20 11:50:10|4727.18|4727.18|4727.53|4727.53|4727.53|4727.53|4727.18|4727.18|0
1650455420000|2022-04-20 11:50:20|4727.74|4727.74|4730.03|4730.03|4730.03|4730.03|4727.74|4727.74|0
1650455430000|2022-04-20 11:50:30|4729.94|4729.94|4724.22|4724.22|4729.94|4729.94|4724.22|4724.22|0
1650455440000|2022-04-20 11:50:40|4724.4|4724.4|4724.34|4724.34|4724.52|4724.52|4724.22|4724.22|0
1650455450000|2022-04-20 11:50:50|4724.25|4724.25|4723.51|4723.51|4724.25|4724.25|4723.51|4723.51|0
1650455460000|2022-04-20 11:51:00|4723.25|4723.25|4723.6|4723.6|4723.6|4723.6|4723.25|4723.25|0
1650455470000|2022-04-20 11:51:10|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|0
1650455490000|2022-04-20 11:51:30|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|0
1650455500000|2022-04-20 11:51:40|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|0
1650455510000|2022-04-20 11:51:50|4723.7|4723.7|4723.58|4723.58|4723.7|4723.7|4723.58|4723.58|0
1650455520000|2022-04-20 11:52:00|4722.97|4722.97|4725.91|4725.91|4725.91|4725.91|4722.97|4722.97|0
1650455540000|2022-04-20 11:52:20|4725.82|4725.82|4726.06|4726.06|4726.06|4726.06|4725.82|4725.82|0
1650455550000|2022-04-20 11:52:30|4726.18|4726.18|4726.35|4726.35|4726.35|4726.35|4726.18|4726.18|0
1650455560000|2022-04-20 11:52:40|4726.71|4726.71|4726.56|4726.56|4726.71|4726.71|4726.44|4726.44|0
1650455590000|2022-04-20 11:53:10|4726.8|4726.8|4727.47|4727.47|4727.47|4727.47|4726.8|4726.8|0
1650455610000|2022-04-20 11:53:30|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|0
1650455620000|2022-04-20 11:53:40|4728.49|4728.49|4728.49|4728.49|4728.49|4728.49|4728.49|4728.49|0
1650455630000|2022-04-20 11:53:50|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|0
1650455640000|2022-04-20 11:54:00|4728.4|4728.4|4728.08|4728.08|4728.4|4728.4|4728.08|4728.08|0
1650455650000|2022-04-20 11:54:10|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|0
1650455700000|2022-04-20 11:55:00|4728.34|4728.34|4728.08|4728.08|4728.34|4728.34|4728.08|4728.08|0
1650455710000|2022-04-20 11:55:10|4728.5|4728.5|4727.83|4727.83|4728.5|4728.5|4727.83|4727.83|0
1650455720000|2022-04-20 11:55:20|4728.18|4728.18|4728.21|4728.21|4728.3|4728.3|4728.18|4728.18|0
1650455730000|2022-04-20 11:55:30|4727.54|4727.54|4727.81|4727.81|4727.81|4727.81|4727.54|4727.54|0
1650455740000|2022-04-20 11:55:40|4727.97|4727.97|4728.36|4728.36|4728.36|4728.36|4727.97|4727.97|0
1650455750000|2022-04-20 11:55:50|4728.52|4728.52|4728.79|4728.79|4728.79|4728.79|4728.52|4728.52|0
1650455770000|2022-04-20 11:56:10|4729.14|4729.14|4730.17|4730.17|4730.17|4730.17|4729.14|4729.14|0
1650455780000|2022-04-20 11:56:20|4730.29|4730.29|4730.14|4730.14|4730.29|4730.29|4729.91|4729.91|0
1650455790000|2022-04-20 11:56:30|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|0
1650455800000|2022-04-20 11:56:40|4729.79|4729.79|4731.97|4731.97|4731.97|4731.97|4729.35|4729.35|0
1650455810000|2022-04-20 11:56:50|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|0
1650455830000|2022-04-20 11:57:10|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|0
1650455840000|2022-04-20 11:57:20|4731.94|4731.94|4731.94|4731.94|4731.94|4731.94|4731.94|4731.94|0
1650455870000|2022-04-20 11:57:50|4731.67|4731.67|4731.81|4731.81|4732.02|4732.02|4731.17|4731.17|0
1650455880000|2022-04-20 11:58:00|4731.99|4731.99|4731.72|4731.72|4731.99|4731.99|4731.37|4731.37|0
1650455890000|2022-04-20 11:58:10|4732.39|4732.39|4732.21|4732.21|4732.55|4732.55|4732.21|4732.21|0
1650455900000|2022-04-20 11:58:20|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|0
1650455910000|2022-04-20 11:58:30|4731.46|4731.46|4732.48|4732.48|4732.48|4732.48|4731.1|4731.1|0
1650455930000|2022-04-20 11:58:50|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|0
1650455990000|2022-04-20 11:59:50|4733.01|4733.01|4733.25|4733.25|4733.6|4733.6|4733.01|4733.01|0
1650456000000|2022-04-20 12:00:00|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|0
1650456010000|2022-04-20 12:00:10|4734.73|4734.73|4734.64|4734.64|4734.73|4734.73|4734.64|4734.64|0
1650456020000|2022-04-20 12:00:20|4733.97|4733.97|4733.97|4733.97|4733.97|4733.97|4733.97|4733.97|0
1650456040000|2022-04-20 12:00:40|4734.24|4734.24|4734.33|4734.33|4734.33|4734.33|4734.24|4734.24|0
1650456060000|2022-04-20 12:01:00|4735|4735|4735.12|4735.12|4735.12|4735.12|4734.88|4734.88|0
1650456070000|2022-04-20 12:01:10|4735.03|4735.03|4734.94|4734.94|4735.03|4735.03|4734.94|4734.94|0
1650456090000|2022-04-20 12:01:30|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1650456120000|2022-04-20 12:02:00|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|0
1650456130000|2022-04-20 12:02:10|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1650456150000|2022-04-20 12:02:30|4734.94|4734.94|4734.94|4734.94|4734.94|4734.94|4734.94|4734.94|0
1650456180000|2022-04-20 12:03:00|4734.59|4734.59|4734.42|4734.42|4734.59|4734.59|4734.42|4734.42|0
1650456190000|2022-04-20 12:03:10|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|0
1650456220000|2022-04-20 12:03:40|4733.89|4733.89|4733.8|4733.8|4733.89|4733.89|4733.8|4733.8|0
1650456230000|2022-04-20 12:03:50|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|0
1650456240000|2022-04-20 12:04:00|4733.8|4733.8|4733.71|4733.71|4733.8|4733.8|4733.71|4733.71|0
1650456250000|2022-04-20 12:04:10|4735.05|4735.05|4734.3|4734.3|4735.05|4735.05|4734.3|4734.3|0
1650456270000|2022-04-20 12:04:30|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|0
1650456280000|2022-04-20 12:04:40|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|0
1650456290000|2022-04-20 12:04:50|4735.46|4735.46|4735.37|4735.37|4735.46|4735.46|4735.37|4735.37|0
1650456300000|2022-04-20 12:05:00|4735.46|4735.46|4734.84|4734.84|4735.46|4735.46|4734.84|4734.84|0
1650456310000|2022-04-20 12:05:10|4734.75|4734.75|4733.41|4733.41|4734.75|4734.75|4733.41|4733.41|0
1650456320000|2022-04-20 12:05:20|4733.68|4733.68|4734.3|4734.3|4734.3|4734.3|4733.68|4733.68|0
1650456330000|2022-04-20 12:05:30|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|0
1650456340000|2022-04-20 12:05:40|4734.38|4734.38|4734.38|4734.38|4734.38|4734.38|4734.38|4734.38|0
1650456350000|2022-04-20 12:05:50|4734.03|4734.03|4734.03|4734.03|4734.03|4734.03|4734.03|4734.03|0
1650456360000|2022-04-20 12:06:00|4733.36|4733.36|4733.27|4733.27|4733.36|4733.36|4733.27|4733.27|0
1650456370000|2022-04-20 12:06:10|4732.94|4732.94|4732.72|4732.72|4732.94|4732.94|4732.72|4732.72|0
1650456380000|2022-04-20 12:06:20|4733.39|4733.39|4733.5|4733.5|4733.5|4733.5|4733.39|4733.39|0
1650456390000|2022-04-20 12:06:30|4733.33|4733.33|4733.5|4733.5|4733.5|4733.5|4733.33|4733.33|0
1650456400000|2022-04-20 12:06:40|4733.76|4733.76|4733.84|4733.84|4733.93|4733.93|4733.76|4733.76|0
1650456420000|2022-04-20 12:07:00|4733.4|4733.4|4733.28|4733.28|4733.4|4733.4|4733.28|4733.28|0
1650456430000|2022-04-20 12:07:10|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|0
1650456450000|2022-04-20 12:07:30|4733|4733|4733.27|4733.27|4733.27|4733.27|4733|4733|0
1650456460000|2022-04-20 12:07:40|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|0
1650456470000|2022-04-20 12:07:50|4733.02|4733.02|4732.85|4732.85|4733.02|4733.02|4732.85|4732.85|0
1650456510000|2022-04-20 12:08:30|4732.67|4732.67|4732.67|4732.67|4732.67|4732.67|4732.67|4732.67|0
1650456520000|2022-04-20 12:08:40|4732.41|4732.41|4732.41|4732.41|4732.41|4732.41|4732.41|4732.41|0
1650456530000|2022-04-20 12:08:50|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|0
1650456540000|2022-04-20 12:09:00|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|0
1650456550000|2022-04-20 12:09:10|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|0
1650456580000|2022-04-20 12:09:40|4731.98|4731.98|4732.15|4732.15|4732.15|4732.15|4731.98|4731.98|0
1650456590000|2022-04-20 12:09:50|4731.48|4731.48|4730.81|4730.81|4731.48|4731.48|4730.81|4730.81|0
1650456610000|2022-04-20 12:10:10|4730.55|4730.55|4730.55|4730.55|4730.55|4730.55|4730.55|4730.55|0
1650456640000|2022-04-20 12:10:40|4730.72|4730.72|4730.64|4730.64|4730.72|4730.72|4730.64|4730.64|0
1650456650000|2022-04-20 12:10:50|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|0
1650456660000|2022-04-20 12:11:00|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|0
1650456680000|2022-04-20 12:11:20|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|0
1650456700000|2022-04-20 12:11:40|4728.88|4728.88|4728.88|4728.88|4728.88|4728.88|4728.88|4728.88|0
1650456740000|2022-04-20 12:12:20|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|0
1650456760000|2022-04-20 12:12:40|4729.02|4729.02|4729.11|4729.11|4729.11|4729.11|4729.02|4729.02|0
1650456780000|2022-04-20 12:13:00|4729.78|4729.78|4730.26|4730.26|4730.26|4730.26|4729.78|4729.78|0
1650456790000|2022-04-20 12:13:10|4730.93|4730.93|4730.4|4730.4|4730.93|4730.93|4730.4|4730.4|0
1650456800000|2022-04-20 12:13:20|4730.58|4730.58|4730.58|4730.58|4730.58|4730.58|4730.58|4730.58|0
1650456810000|2022-04-20 12:13:30|4729.91|4729.91|4729.91|4729.91|4729.91|4729.91|4729.91|4729.91|0
1650456820000|2022-04-20 12:13:40|4730.15|4730.15|4730.27|4730.27|4730.27|4730.27|4730.15|4730.15|0
1650456830000|2022-04-20 12:13:50|4730.38|4730.38|4730.38|4730.38|4730.38|4730.38|4730.27|4730.27|0
1650456840000|2022-04-20 12:14:00|4730.21|4730.21|4729.89|4729.89|4730.21|4730.21|4729.89|4729.89|0
1650456850000|2022-04-20 12:14:10|4730.01|4730.01|4729.75|4729.75|4730.01|4730.01|4729.75|4729.75|0
1650456880000|2022-04-20 12:14:40|4730.42|4730.42|4730.77|4730.77|4730.86|4730.86|4730.42|4730.42|0
1650456900000|2022-04-20 12:15:00|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|0
1650456920000|2022-04-20 12:15:20|4729.98|4729.98|4729.72|4729.72|4729.98|4729.98|4729.72|4729.72|0
1650456930000|2022-04-20 12:15:30|4729.98|4729.98|4729.98|4729.98|4729.98|4729.98|4729.98|4729.98|0
1650456970000|2022-04-20 12:16:10|4729.31|4729.31|4729.49|4729.49|4729.49|4729.49|4729.31|4729.31|0
1650456990000|2022-04-20 12:16:30|4728.82|4728.82|4729|4729|4729|4729|4728.82|4728.82|0
1650457000000|2022-04-20 12:16:40|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|0
1650457010000|2022-04-20 12:16:50|4728.91|4728.91|4728.91|4728.91|4728.91|4728.91|4728.91|4728.91|0
1650457030000|2022-04-20 12:17:10|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|0
1650457040000|2022-04-20 12:17:20|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|0
1650457060000|2022-04-20 12:17:40|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|0
1650457080000|2022-04-20 12:18:00|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|0
1650457110000|2022-04-20 12:18:30|4727.97|4727.97|4728.33|4728.33|4728.33|4728.33|4727.97|4727.97|0
1650457120000|2022-04-20 12:18:40|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|0
1650457130000|2022-04-20 12:18:50|4727.97|4727.97|4727.97|4727.97|4727.97|4727.97|4727.97|4727.97|0
1650457150000|2022-04-20 12:19:10|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|0
1650457170000|2022-04-20 12:19:30|4728.41|4728.41|4728.59|4728.59|4728.59|4728.59|4728.41|4728.41|0
1650457180000|2022-04-20 12:19:40|4728.77|4728.77|4729.53|4729.53|4729.53|4729.53|4728.77|4728.77|0
1650457200000|2022-04-20 12:20:00|4729.88|4729.88|4729.7|4729.7|4729.88|4729.88|4729.7|4729.7|0
1650457210000|2022-04-20 12:20:10|4729.97|4729.97|4730.64|4730.64|4730.64|4730.64|4729.97|4729.97|0
1650457220000|2022-04-20 12:20:20|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|0
1650457260000|2022-04-20 12:21:00|4730.64|4730.64|4729.97|4729.97|4730.64|4730.64|4729.97|4729.97|0
1650457270000|2022-04-20 12:21:10|4729.7|4729.7|4729.7|4729.7|4729.7|4729.7|4729.7|4729.7|0
1650457300000|2022-04-20 12:21:40|4730.37|4730.37|4730.37|4730.37|4730.37|4730.37|4730.37|4730.37|0
1650457310000|2022-04-20 12:21:50|4730.49|4730.49|4730.61|4730.61|4730.61|4730.61|4730.49|4730.49|0
1650457320000|2022-04-20 12:22:00|4730.5|4730.5|4730.5|4730.5|4730.5|4730.5|4730.5|4730.5|0
1650457340000|2022-04-20 12:22:20|4731.17|4731.17|4731.17|4731.17|4731.17|4731.17|4731.17|4731.17|0
1650457350000|2022-04-20 12:22:30|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|0
1650457360000|2022-04-20 12:22:40|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|0
1650457370000|2022-04-20 12:22:50|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|0
1650457380000|2022-04-20 12:23:00|4731.47|4731.47|4731.21|4731.21|4731.47|4731.47|4730.94|4730.94|0
1650457400000|2022-04-20 12:23:20|4731.45|4731.45|4731.15|4731.15|4731.45|4731.45|4731.15|4731.15|0
1650457410000|2022-04-20 12:23:30|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|0
1650457420000|2022-04-20 12:23:40|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|0
1650457450000|2022-04-20 12:24:10|4731.27|4731.27|4731.27|4731.27|4731.27|4731.27|4731.27|4731.27|0
1650457460000|2022-04-20 12:24:20|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|0
1650457470000|2022-04-20 12:24:30|4731.3|4731.3|4731.3|4731.3|4731.3|4731.3|4731.3|4731.3|0
1650457480000|2022-04-20 12:24:40|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|0
1650457490000|2022-04-20 12:24:50|4731.74|4731.74|4731.66|4731.66|4731.74|4731.74|4731.66|4731.66|0
1650457500000|2022-04-20 12:25:00|4731.74|4731.74|4731.57|4731.57|4731.74|4731.74|4731.57|4731.57|0
1650457510000|2022-04-20 12:25:10|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|0
1650457520000|2022-04-20 12:25:20|4731.54|4731.54|4731.42|4731.42|4731.54|4731.54|4731.42|4731.42|0
1650457540000|2022-04-20 12:25:40|4730.71|4730.71|4730.8|4730.8|4730.8|4730.8|4730.71|4730.71|0
1650457560000|2022-04-20 12:26:00|4730.68|4730.68|4730.68|4730.68|4730.68|4730.68|4730.68|4730.68|0
1650457570000|2022-04-20 12:26:10|4730.59|4730.59|4730.33|4730.33|4730.59|4730.59|4730.33|4730.33|0
1650457590000|2022-04-20 12:26:30|4730.68|4730.68|4731.06|4731.06|4731.06|4731.06|4730.68|4730.68|0
1650457620000|2022-04-20 12:27:00|4731.73|4731.73|4732.62|4732.62|4733.02|4733.02|4731.73|4731.73|0
1650457650000|2022-04-20 12:27:30|4732.88|4732.88|4732.88|4732.88|4732.88|4732.88|4732.88|4732.88|0
1650457680000|2022-04-20 12:28:00|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|0
1650457690000|2022-04-20 12:28:10|4731.92|4731.92|4731.39|4731.39|4731.92|4731.92|4731.39|4731.39|0
1650457700000|2022-04-20 12:28:20|4731.55|4731.55|4731.55|4731.55|4731.55|4731.55|4731.55|4731.55|0
1650457720000|2022-04-20 12:28:40|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|0
1650457730000|2022-04-20 12:28:50|4731.55|4731.55|4731.55|4731.55|4731.55|4731.55|4731.55|4731.55|0
1650457740000|2022-04-20 12:29:00|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|0
1650457750000|2022-04-20 12:29:10|4731.82|4731.82|4731.7|4731.7|4731.82|4731.82|4731.7|4731.7|0
1650457760000|2022-04-20 12:29:20|4731.87|4731.87|4732.35|4732.35|4732.35|4732.35|4731.87|4731.87|0
1650457770000|2022-04-20 12:29:30|4733.02|4733.02|4733.45|4733.45|4733.77|4733.77|4733.02|4733.02|0
1650457780000|2022-04-20 12:29:40|4733.53|4733.53|4733.8|4733.8|4733.8|4733.8|4733.53|4733.53|0
1650457800000|2022-04-20 12:30:00|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|0
1650457820000|2022-04-20 12:30:20|4736.16|4736.16|4736.39|4736.39|4736.39|4736.39|4736.16|4736.16|0
1650457850000|2022-04-20 12:30:50|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|0
1650457860000|2022-04-20 12:31:00|4737|4737|4737|4737|4737|4737|4737|4737|0
1650457870000|2022-04-20 12:31:10|4735.66|4735.66|4734.99|4734.99|4735.66|4735.66|4734.99|4734.99|0
1650457890000|2022-04-20 12:31:30|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|0
1650457900000|2022-04-20 12:31:40|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|0
1650457920000|2022-04-20 12:32:00|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|0
1650457930000|2022-04-20 12:32:10|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|0
1650457940000|2022-04-20 12:32:20|4734.56|4734.56|4735.32|4735.32|4735.32|4735.32|4734.56|4734.56|0
1650457960000|2022-04-20 12:32:40|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|0
1650457980000|2022-04-20 12:33:00|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|0
1650457990000|2022-04-20 12:33:10|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1650458000000|2022-04-20 12:33:20|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|0
1650458010000|2022-04-20 12:33:30|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|0
1650458020000|2022-04-20 12:33:40|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|0
1650458030000|2022-04-20 12:33:50|4734.97|4734.97|4734.97|4734.97|4734.97|4734.97|4734.97|4734.97|0
1650458040000|2022-04-20 12:34:00|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|0
1650458050000|2022-04-20 12:34:10|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|0
1650458080000|2022-04-20 12:34:40|4735.87|4735.87|4735.87|4735.87|4735.87|4735.87|4735.87|4735.87|0
1650458090000|2022-04-20 12:34:50|4735.75|4735.75|4735.04|4735.04|4735.75|4735.75|4735.04|4735.04|0
1650458100000|2022-04-20 12:35:00|4735.13|4735.13|4735.13|4735.13|4735.13|4735.13|4735.13|4735.13|0
1650458110000|2022-04-20 12:35:10|4735.8|4735.8|4735.8|4735.8|4735.8|4735.8|4735.8|4735.8|0
1650458120000|2022-04-20 12:35:20|4735.54|4735.54|4735.27|4735.27|4735.54|4735.54|4735.27|4735.27|0
1650458130000|2022-04-20 12:35:30|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|0
1650458150000|2022-04-20 12:35:50|4733.17|4733.17|4734.11|4734.11|4734.11|4734.11|4733.17|4733.17|0
1650458160000|2022-04-20 12:36:00|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|0
1650458170000|2022-04-20 12:36:10|4733.35|4733.35|4734.02|4734.02|4734.02|4734.02|4733.35|4733.35|0
1650458200000|2022-04-20 12:36:40|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|0
1650458240000|2022-04-20 12:37:20|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|0
1650458290000|2022-04-20 12:38:10|4732.24|4732.24|4731.13|4731.13|4732.24|4732.24|4731.13|4731.13|0
1650458300000|2022-04-20 12:38:20|4731.8|4731.8|4731.21|4731.21|4731.8|4731.8|4731.21|4731.21|0
1650458340000|2022-04-20 12:39:00|4730.94|4730.94|4730.94|4730.94|4730.94|4730.94|4730.94|4730.94|0
1650458380000|2022-04-20 12:39:40|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|0
1650458390000|2022-04-20 12:39:50|4731.7|4731.7|4731.03|4731.03|4731.7|4731.7|4731.03|4731.03|0
1650458420000|2022-04-20 12:40:20|4730.85|4730.85|4730.85|4730.85|4730.85|4730.85|4730.85|4730.85|0
1650458440000|2022-04-20 12:40:40|4731.12|4731.12|4731|4731|4731.12|4731.12|4731|4731|0
1650458460000|2022-04-20 12:41:00|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|0
1650458490000|2022-04-20 12:41:30|4729.89|4729.89|4729.62|4729.62|4729.89|4729.89|4729.27|4729.27|0
1650458520000|2022-04-20 12:42:00|4729.8|4729.8|4729.98|4729.98|4729.98|4729.98|4729.8|4729.8|0
1650458530000|2022-04-20 12:42:10|4730.08|4730.08|4729.46|4729.46|4730.08|4730.08|4729.46|4729.46|0
1650458550000|2022-04-20 12:42:30|4729.35|4729.35|4728.8|4728.8|4729.35|4729.35|4728.8|4728.8|0
1650458570000|2022-04-20 12:42:50|4728.56|4728.56|4728.8|4728.8|4728.8|4728.8|4728.56|4728.56|0
1650458580000|2022-04-20 12:43:00|4728.47|4728.47|4728.63|4728.63|4728.63|4728.63|4728.47|4728.47|0
1650458590000|2022-04-20 12:43:10|4728.75|4728.75|4729.66|4729.66|4729.66|4729.66|4728.75|4728.75|0
1650458620000|2022-04-20 12:43:40|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|0
1650458630000|2022-04-20 12:43:50|4730.57|4730.57|4730.57|4730.57|4730.57|4730.57|4730.57|4730.57|0
1650458640000|2022-04-20 12:44:00|4729.95|4729.95|4730.12|4730.12|4730.12|4730.12|4729.95|4729.95|0
1650458680000|2022-04-20 12:44:40|4729.33|4729.33|4729.15|4729.15|4729.33|4729.33|4729.15|4729.15|0
1650458690000|2022-04-20 12:44:50|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|0
1650458700000|2022-04-20 12:45:00|4729.59|4729.59|4731.11|4731.11|4731.11|4731.11|4729.59|4729.59|0
1650458710000|2022-04-20 12:45:10|4731.02|4731.02|4731.02|4731.02|4731.02|4731.02|4731.02|4731.02|0
1650458740000|2022-04-20 12:45:40|4731.11|4731.11|4731.21|4731.21|4731.38|4731.38|4731.11|4731.11|0
1650458760000|2022-04-20 12:46:00|4731.65|4731.65|4731.65|4731.65|4731.65|4731.65|4731.65|4731.65|0
1650458770000|2022-04-20 12:46:10|4731.56|4731.56|4731.56|4731.56|4731.56|4731.56|4731.56|4731.56|0
1650458780000|2022-04-20 12:46:20|4731.65|4731.65|4731.56|4731.56|4731.65|4731.65|4731.56|4731.56|0
1650458790000|2022-04-20 12:46:30|4731.68|4731.68|4731.56|4731.56|4731.68|4731.68|4731.56|4731.56|0
1650458810000|2022-04-20 12:46:50|4731.8|4731.8|4731.98|4731.98|4731.98|4731.98|4731.8|4731.8|0
1650458820000|2022-04-20 12:47:00|4731.74|4731.74|4732.27|4732.27|4732.27|4732.27|4731.74|4731.74|0
1650458830000|2022-04-20 12:47:10|4732.39|4732.39|4732.39|4732.39|4732.39|4732.39|4732.39|4732.39|0
1650458840000|2022-04-20 12:47:20|4732.48|4732.48|4731.7|4731.7|4732.48|4732.48|4731.14|4731.14|0
1650458860000|2022-04-20 12:47:40|4731.86|4731.86|4731.86|4731.86|4731.86|4731.86|4731.86|4731.86|0
1650458870000|2022-04-20 12:47:50|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|0
1650458880000|2022-04-20 12:48:00|4732.34|4732.34|4732.72|4732.72|4732.72|4732.72|4732.34|4732.34|0
1650458890000|2022-04-20 12:48:10|4732.99|4732.99|4732.46|4732.46|4732.99|4732.99|4732.46|4732.46|0
1650458900000|2022-04-20 12:48:20|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|0
1650458910000|2022-04-20 12:48:30|4732.55|4732.55|4732.81|4732.81|4732.9|4732.9|4732.55|4732.55|0
1650458920000|2022-04-20 12:48:40|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|0
1650458940000|2022-04-20 12:49:00|4733.48|4733.48|4733.48|4733.48|4733.48|4733.48|4733.48|4733.48|0
1650458950000|2022-04-20 12:49:10|4733.3|4733.3|4733.29|4733.29|4733.6|4733.6|4733.29|4733.29|0
1650459000000|2022-04-20 12:50:00|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|0
1650459010000|2022-04-20 12:50:10|4733.49|4733.49|4733.61|4733.61|4733.61|4733.61|4733.49|4733.49|0
1650459020000|2022-04-20 12:50:20|4732.94|4732.94|4731.92|4731.92|4732.94|4732.94|4731.92|4731.92|0
1650459030000|2022-04-20 12:50:30|4731.83|4731.83|4731.16|4731.16|4731.83|4731.83|4731.16|4731.16|0
1650459040000|2022-04-20 12:50:40|4731.01|4731.01|4730.06|4730.06|4731.01|4731.01|4730.06|4730.06|0
1650459060000|2022-04-20 12:51:00|4730.18|4730.18|4730.47|4730.47|4730.47|4730.47|4730.18|4730.18|0
1650459080000|2022-04-20 12:51:20|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|0
1650459090000|2022-04-20 12:51:30|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|0
1650459160000|2022-04-20 12:52:40|4731.94|4731.94|4731.64|4731.64|4731.94|4731.94|4731.64|4731.64|0
1650459170000|2022-04-20 12:52:50|4731.73|4731.73|4731.91|4731.91|4731.91|4731.91|4731.73|4731.73|0
1650459210000|2022-04-20 12:53:30|4732.01|4732.01|4733.61|4733.61|4733.61|4733.61|4731.91|4731.91|0
1650459220000|2022-04-20 12:53:40|4733.72|4733.72|4733.87|4733.87|4733.87|4733.87|4733.72|4733.72|0
1650459250000|2022-04-20 12:54:10|4734.04|4734.04|4734.04|4734.04|4734.04|4734.04|4734.04|4734.04|0
1650459260000|2022-04-20 12:54:20|4733.72|4733.72|4733.88|4733.88|4733.88|4733.88|4733.72|4733.72|0
1650459330000|2022-04-20 12:55:30|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|0
1650459340000|2022-04-20 12:55:40|4733.62|4733.62|4733.62|4733.62|4733.62|4733.62|4733.62|4733.62|0
1650459350000|2022-04-20 12:55:50|4732.95|4732.95|4732.28|4732.28|4732.95|4732.95|4732.28|4732.28|0
1650459390000|2022-04-20 12:56:30|4732.04|4732.04|4731.69|4731.69|4732.04|4732.04|4731.42|4731.42|0
1650459400000|2022-04-20 12:56:40|4731.02|4731.02|4730.35|4730.35|4731.02|4731.02|4730.35|4730.35|0
1650459410000|2022-04-20 12:56:50|4730.61|4730.61|4730.35|4730.35|4730.61|4730.61|4730.35|4730.35|0
1650459420000|2022-04-20 12:57:00|4729.99|4729.99|4730.26|4730.26|4730.26|4730.26|4729.99|4729.99|0
1650459440000|2022-04-20 12:57:20|4730.52|4730.52|4729.85|4729.85|4730.52|4730.52|4729.85|4729.85|0
1650459450000|2022-04-20 12:57:30|4729.69|4729.69|4729.69|4729.69|4729.69|4729.69|4729.69|4729.69|0
1650459460000|2022-04-20 12:57:40|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|0
1650459470000|2022-04-20 12:57:50|4730.21|4730.21|4730.21|4730.21|4730.21|4730.21|4730.21|4730.21|0
1650459490000|2022-04-20 12:58:10|4730.32|4730.32|4730.32|4730.32|4730.32|4730.32|4730.32|4730.32|0
1650459500000|2022-04-20 12:58:20|4730|4730|4730|4730|4730|4730|4730|4730|0
1650459510000|2022-04-20 12:58:30|4729.73|4729.73|4729.65|4729.65|4729.73|4729.73|4729.65|4729.65|0
1650459530000|2022-04-20 12:58:50|4728.98|4728.98|4729.06|4729.06|4729.06|4729.06|4728.89|4728.89|0
1650459550000|2022-04-20 12:59:10|4729.21|4729.21|4729.21|4729.21|4729.21|4729.21|4729.21|4729.21|0
1650459590000|2022-04-20 12:59:50|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|0
1650459610000|2022-04-20 13:00:10|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|0
1650459620000|2022-04-20 13:00:20|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|0
1650459630000|2022-04-20 13:00:30|4730.55|4730.55|4730.82|4730.82|4730.82|4730.82|4730.55|4730.55|0
1650459690000|2022-04-20 13:01:30|4731.17|4731.17|4729.09|4729.09|4731.17|4731.17|4729.09|4729.09|0
1650459700000|2022-04-20 13:01:40|4729|4729|4728.91|4728.91|4729|4729|4728.91|4728.91|0
1650459710000|2022-04-20 13:01:50|4728.24|4728.24|4726.9|4726.9|4728.24|4728.24|4726.9|4726.9|0
1650459720000|2022-04-20 13:02:00|4726.67|4726.67|4726.49|4726.49|4726.79|4726.79|4726.49|4726.49|0
1650459740000|2022-04-20 13:02:20|4725.15|4725.15|4725.24|4725.24|4725.24|4725.24|4725.15|4725.15|0
1650459750000|2022-04-20 13:02:30|4725.42|4725.42|4725.25|4725.25|4725.92|4725.92|4725.25|4725.25|0
1650459760000|2022-04-20 13:02:40|4725.92|4725.92|4726.59|4726.59|4726.59|4726.59|4725.92|4725.92|0
1650459770000|2022-04-20 13:02:50|4726.68|4726.68|4726.77|4726.77|4726.77|4726.77|4726.68|4726.68|0
1650459780000|2022-04-20 13:03:00|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|0
1650459790000|2022-04-20 13:03:10|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|0
1650459810000|2022-04-20 13:03:30|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|0
1650459820000|2022-04-20 13:03:40|4725.08|4725.08|4724.99|4724.99|4725.08|4725.08|4724.99|4724.99|0
1650459850000|2022-04-20 13:04:10|4724.32|4724.32|4724.32|4724.32|4724.32|4724.32|4724.32|4724.32|0
1650459870000|2022-04-20 13:04:30|4724.05|4724.05|4724.05|4724.05|4724.05|4724.05|4724.05|4724.05|0
1650459880000|2022-04-20 13:04:40|4724.32|4724.32|4723.82|4723.82|4724.49|4724.49|4723.82|4723.82|0
1650459900000|2022-04-20 13:05:00|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|0
1650459930000|2022-04-20 13:05:30|4722.48|4722.48|4723.47|4723.47|4723.47|4723.47|4722.13|4722.13|0
1650459940000|2022-04-20 13:05:40|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|0
1650459950000|2022-04-20 13:05:50|4722.43|4722.43|4722.43|4722.43|4722.43|4722.43|4722.43|4722.43|0
1650459960000|2022-04-20 13:06:00|4722.25|4722.25|4722.25|4722.25|4722.25|4722.25|4722.25|4722.25|0
1650459980000|2022-04-20 13:06:20|4722.92|4722.92|4722.92|4722.92|4722.92|4722.92|4722.92|4722.92|0
1650459990000|2022-04-20 13:06:30|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|0
1650460000000|2022-04-20 13:06:40|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|0
1650460010000|2022-04-20 13:06:50|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|0
1650460020000|2022-04-20 13:07:00|4723.54|4723.54|4723.9|4723.9|4723.9|4723.9|4723.54|4723.54|0
1650460030000|2022-04-20 13:07:10|4724.13|4724.13|4724.13|4724.13|4724.13|4724.13|4724.13|4724.13|0
1650460040000|2022-04-20 13:07:20|4723.96|4723.96|4723.96|4723.96|4723.96|4723.96|4723.96|4723.96|0
1650460050000|2022-04-20 13:07:30|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|0
1650460060000|2022-04-20 13:07:40|4722.93|4722.93|4722.67|4722.67|4723.02|4723.02|4722.67|4722.67|0
1650460070000|2022-04-20 13:07:50|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|0
1650460080000|2022-04-20 13:08:00|4722.4|4722.4|4723.6|4723.6|4723.68|4723.68|4722.23|4722.23|0
1650460090000|2022-04-20 13:08:10|4722.93|4722.93|4722.26|4722.26|4722.93|4722.93|4722.26|4722.26|0
1650460130000|2022-04-20 13:08:50|4722.34|4722.34|4723.28|4723.28|4723.28|4723.28|4722.34|4722.34|0
1650460160000|2022-04-20 13:09:20|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|0
1650460170000|2022-04-20 13:09:30|4722.75|4722.75|4722.87|4722.87|4723.22|4723.22|4722.75|4722.75|0
1650460200000|2022-04-20 13:10:00|4722.16|4722.16|4721.67|4721.67|4722.16|4722.16|4720.82|4720.82|0
1650460210000|2022-04-20 13:10:10|4723.01|4723.01|4726.22|4726.22|4726.22|4726.22|4723.01|4723.01|0
1650460230000|2022-04-20 13:10:30|4726.75|4726.75|4726.83|4726.83|4726.83|4726.83|4726.75|4726.75|0
1650460240000|2022-04-20 13:10:40|4726.92|4726.92|4726.92|4726.92|4726.92|4726.92|4726.92|4726.92|0
1650460250000|2022-04-20 13:10:50|4726.25|4726.25|4724.91|4724.91|4726.25|4726.25|4724.91|4724.91|0
1650460260000|2022-04-20 13:11:00|4726.34|4726.34|4725.9|4725.9|4726.34|4726.34|4725.9|4725.9|0
1650460280000|2022-04-20 13:11:20|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|0
1650460310000|2022-04-20 13:11:50|4724.56|4724.56|4724.96|4724.96|4725.23|4725.23|4724.56|4724.56|0
1650460320000|2022-04-20 13:12:00|4725.08|4725.08|4725.2|4725.2|4725.2|4725.2|4725.08|4725.08|0
1650460330000|2022-04-20 13:12:10|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|0
1650460340000|2022-04-20 13:12:20|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|0
1650460350000|2022-04-20 13:12:30|4723.91|4723.91|4723.91|4723.91|4723.91|4723.91|4723.91|4723.91|0
1650460380000|2022-04-20 13:13:00|4723.8|4723.8|4723.88|4723.88|4723.88|4723.88|4723.8|4723.8|0
1650460390000|2022-04-20 13:13:10|4723.97|4723.97|4723.97|4723.97|4723.97|4723.97|4723.97|4723.97|0
1650460400000|2022-04-20 13:13:20|4723.87|4723.87|4723.87|4723.87|4723.87|4723.87|4723.87|4723.87|0
1650460440000|2022-04-20 13:14:00|4723.63|4723.63|4723.51|4723.51|4723.63|4723.63|4723.51|4723.51|0
1650460480000|2022-04-20 13:14:40|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|0
1650460490000|2022-04-20 13:14:50|4722.72|4722.72|4721.2|4721.2|4722.72|4722.72|4721.2|4721.2|0
1650460500000|2022-04-20 13:15:00|4721.11|4721.11|4722.57|4722.57|4722.57|4722.57|4721.11|4721.11|0
1650460510000|2022-04-20 13:15:10|4722.68|4722.68|4722.75|4722.75|4722.87|4722.87|4722.68|4722.68|0
1650460520000|2022-04-20 13:15:20|4722.84|4722.84|4723.05|4723.05|4723.05|4723.05|4722.84|4722.84|0
1650460530000|2022-04-20 13:15:30|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|0
1650460540000|2022-04-20 13:15:40|4723.61|4723.61|4723.5|4723.5|4723.61|4723.61|4723.5|4723.5|0
1650460550000|2022-04-20 13:15:50|4723.38|4723.38|4722.78|4722.78|4723.38|4723.38|4722.78|4722.78|0
1650460560000|2022-04-20 13:16:00|4722.7|4722.7|4722.7|4722.7|4722.7|4722.7|4722.7|4722.7|0
1650460570000|2022-04-20 13:16:10|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|0
1650460590000|2022-04-20 13:16:30|4722.7|4722.7|4723.29|4723.29|4723.29|4723.29|4722.7|4722.7|0
1650460600000|2022-04-20 13:16:40|4721.95|4721.95|4723.96|4723.96|4723.96|4723.96|4721.95|4721.95|0
1650460610000|2022-04-20 13:16:50|4722.62|4722.62|4720.61|4720.61|4722.62|4722.62|4720.61|4720.61|0
1650460630000|2022-04-20 13:17:10|4718.6|4718.6|4719.27|4719.27|4719.27|4719.27|4718.6|4718.6|0
1650460640000|2022-04-20 13:17:20|4717.93|4717.93|4718.74|4718.74|4718.74|4718.74|4717.4|4717.4|0
1650460650000|2022-04-20 13:17:30|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|0
1650460660000|2022-04-20 13:17:40|4719.05|4719.05|4719.17|4719.17|4719.17|4719.17|4719.05|4719.05|0
1650460690000|2022-04-20 13:18:10|4720.51|4720.51|4721.18|4721.18|4721.18|4721.18|4720.51|4720.51|0
1650460700000|2022-04-20 13:18:20|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|0
1650460710000|2022-04-20 13:18:30|4720.59|4720.59|4720.86|4720.86|4720.86|4720.86|4720.59|4720.59|0
1650460720000|2022-04-20 13:18:40|4720.97|4720.97|4720.99|4720.99|4721.09|4721.09|4720.3|4720.3|0
1650460730000|2022-04-20 13:18:50|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1650460750000|2022-04-20 13:19:10|4723|4723|4723|4723|4723|4723|4723|4723|0
1650460760000|2022-04-20 13:19:20|4722.89|4722.89|4723.33|4723.33|4723.33|4723.33|4722.89|4722.89|0
1650460770000|2022-04-20 13:19:30|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|0
1650460790000|2022-04-20 13:19:50|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|0
1650460800000|2022-04-20 13:20:00|4725.89|4725.89|4725.77|4725.77|4725.89|4725.89|4725.77|4725.77|0
1650460810000|2022-04-20 13:20:10|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|0
1650460820000|2022-04-20 13:20:20|4726.15|4726.15|4729.49|4729.49|4729.49|4729.49|4726.15|4726.15|0
1650460830000|2022-04-20 13:20:30|4728.78|4728.78|4729.02|4729.02|4729.02|4729.02|4728.67|4728.67|0
1650460840000|2022-04-20 13:20:40|4729.14|4729.14|4728.78|4728.78|4729.14|4729.14|4728.78|4728.78|0
1650460850000|2022-04-20 13:20:50|4728.87|4728.87|4726.86|4726.86|4728.87|4728.87|4726.86|4726.86|0
1650460860000|2022-04-20 13:21:00|4729.54|4729.54|4729.57|4729.57|4729.57|4729.57|4729.19|4729.19|0
1650460880000|2022-04-20 13:21:20|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|0
1650460910000|2022-04-20 13:21:50|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|0
1650460930000|2022-04-20 13:22:10|4727.01|4727.01|4727.01|4727.01|4727.01|4727.01|4727.01|4727.01|0
1650460950000|2022-04-20 13:22:30|4726.66|4726.66|4726.66|4726.66|4726.66|4726.66|4726.66|4726.66|0
1650460970000|2022-04-20 13:22:50|4726.95|4726.95|4726.95|4726.95|4726.95|4726.95|4726.95|4726.95|0
1650460980000|2022-04-20 13:23:00|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|0
1650461000000|2022-04-20 13:23:20|4726.72|4726.72|4727.01|4727.01|4727.01|4727.01|4726.72|4726.72|0
1650461030000|2022-04-20 13:23:50|4728.35|4728.35|4728.7|4728.7|4728.7|4728.7|4728.35|4728.35|0
1650461040000|2022-04-20 13:24:00|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|0
1650461050000|2022-04-20 13:24:10|4728.26|4728.26|4728.26|4728.26|4728.26|4728.26|4728.26|4728.26|0
1650461060000|2022-04-20 13:24:20|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|0
1650461070000|2022-04-20 13:24:30|4729.04|4729.04|4729.13|4729.13|4729.13|4729.13|4729.04|4729.04|0
1650461090000|2022-04-20 13:24:50|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|0
1650461100000|2022-04-20 13:25:00|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|0
1650461120000|2022-04-20 13:25:20|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|0
1650461130000|2022-04-20 13:25:30|4728.86|4728.86|4728.38|4728.38|4728.86|4728.86|4728.38|4728.38|0
1650461150000|2022-04-20 13:25:50|4727.04|4727.04|4727.04|4727.04|4727.04|4727.04|4727.04|4727.04|0
1650461160000|2022-04-20 13:26:00|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|0
1650461170000|2022-04-20 13:26:10|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|0
1650461180000|2022-04-20 13:26:20|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|0
1650461190000|2022-04-20 13:26:30|4728.12|4728.12|4728|4728|4728.12|4728.12|4728|4728|0
1650461200000|2022-04-20 13:26:40|4728.17|4728.17|4727.5|4727.5|4728.17|4728.17|4727.5|4727.5|0
1650461220000|2022-04-20 13:27:00|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|0
1650461230000|2022-04-20 13:27:10|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|0
1650461240000|2022-04-20 13:27:20|4727.04|4727.04|4726.37|4726.37|4727.04|4727.04|4726.37|4726.37|0
1650461250000|2022-04-20 13:27:30|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|0
1650461260000|2022-04-20 13:27:40|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|0
1650461280000|2022-04-20 13:28:00|4726.46|4726.46|4726.46|4726.46|4726.46|4726.46|4726.46|4726.46|0
1650461290000|2022-04-20 13:28:10|4726.37|4726.37|4726.19|4726.19|4726.37|4726.37|4726.19|4726.19|0
1650461300000|2022-04-20 13:28:20|4726.02|4726.02|4726.02|4726.02|4726.02|4726.02|4726.02|4726.02|0
1650461330000|2022-04-20 13:28:50|4726.11|4726.11|4727.45|4727.45|4727.45|4727.45|4726.11|4726.11|0
1650461370000|2022-04-20 13:29:30|4727.71|4727.71|4727.53|4727.53|4727.71|4727.71|4727.53|4727.53|0
1650461380000|2022-04-20 13:29:40|4727.45|4727.45|4727.45|4727.45|4727.45|4727.45|4727.45|4727.45|0
1650461400000|2022-04-20 13:30:00|4726.78|4726.78|4727.13|4727.13|4727.8|4727.8|4726.46|4726.46|0
1650461410000|2022-04-20 13:30:10|4726.95|4726.95|4727.01|4727.01|4727.13|4727.13|4726.86|4726.86|0
1650461420000|2022-04-20 13:30:20|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.48|4726.48|0
1650461440000|2022-04-20 13:30:40|4725.41|4725.41|4724.21|4724.21|4725.41|4725.41|4724.21|4724.21|0
1650461460000|2022-04-20 13:31:00|4724.88|4724.88|4724.88|4724.88|4724.88|4724.88|4724.88|4724.88|0
1650461470000|2022-04-20 13:31:10|4724.66|4724.66|4725.93|4725.93|4725.93|4725.93|4724.66|4724.66|0
1650461480000|2022-04-20 13:31:20|4725.76|4725.76|4725.76|4725.76|4725.76|4725.76|4725.76|4725.76|0
1650461500000|2022-04-20 13:31:40|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|0
1650461510000|2022-04-20 13:31:50|4725.84|4725.84|4725.68|4725.68|4725.84|4725.84|4725.68|4725.68|0
1650461520000|2022-04-20 13:32:00|4725.59|4725.59|4725.96|4725.96|4726.63|4726.63|4725.59|4725.59|0
1650461530000|2022-04-20 13:32:10|4726.49|4726.49|4726.49|4726.49|4726.49|4726.49|4726.49|4726.49|0
1650461540000|2022-04-20 13:32:20|4726.22|4726.22|4726.63|4726.63|4726.63|4726.63|4724.62|4724.62|0
1650461550000|2022-04-20 13:32:30|4725.96|4725.96|4725.69|4725.69|4725.96|4725.96|4725.69|4725.69|0
1650461560000|2022-04-20 13:32:40|4724.72|4724.72|4724.46|4724.46|4724.72|4724.72|4724.46|4724.46|0
1650461570000|2022-04-20 13:32:50|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|0
1650461580000|2022-04-20 13:33:00|4724.42|4724.42|4724.42|4724.42|4724.42|4724.42|4724.42|4724.42|0
1650461590000|2022-04-20 13:33:10|4725.76|4725.76|4727.19|4727.19|4727.19|4727.19|4725.76|4725.76|0
1650461600000|2022-04-20 13:33:20|4727.54|4727.54|4726.98|4726.98|4727.65|4727.65|4726.98|4726.98|0
1650461610000|2022-04-20 13:33:30|4726.89|4726.89|4727.6|4727.6|4727.6|4727.6|4726.89|4726.89|0
1650461620000|2022-04-20 13:33:40|4728.31|4728.31|4728.9|4728.9|4728.9|4728.9|4728.22|4728.22|0
1650461630000|2022-04-20 13:33:50|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|0
1650461640000|2022-04-20 13:34:00|4728.37|4728.37|4728.28|4728.28|4728.37|4728.37|4728.28|4728.28|0
1650461650000|2022-04-20 13:34:10|4727.84|4727.84|4727.84|4727.84|4727.84|4727.84|4727.84|4727.84|0
1650461660000|2022-04-20 13:34:20|4728.37|4728.37|4728.63|4728.63|4728.63|4728.63|4728.28|4728.28|0
1650461670000|2022-04-20 13:34:30|4728.54|4728.54|4729.59|4729.59|4729.59|4729.59|4728.25|4728.25|0
1650461680000|2022-04-20 13:34:40|4728.92|4728.92|4729.01|4729.01|4729.01|4729.01|4728.92|4728.92|0
1650461690000|2022-04-20 13:34:50|4728.65|4728.65|4729.09|4729.09|4729.09|4729.09|4728.65|4728.65|0
1650461700000|2022-04-20 13:35:00|4729.36|4729.36|4728.92|4728.92|4729.36|4729.36|4728.92|4728.92|0
1650461710000|2022-04-20 13:35:10|4728.25|4728.25|4725.13|4725.13|4728.25|4728.25|4725.13|4725.13|0
1650461720000|2022-04-20 13:35:20|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|0
1650461730000|2022-04-20 13:35:30|4724.86|4724.86|4725.96|4725.96|4726.31|4726.31|4724.76|4724.76|0
1650461740000|2022-04-20 13:35:40|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|0
1650461750000|2022-04-20 13:35:50|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|4726.89|4726.89|0
1650461760000|2022-04-20 13:36:00|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|0
1650461770000|2022-04-20 13:36:10|4727.33|4727.33|4727.24|4727.24|4727.33|4727.33|4727.24|4727.24|0
1650461780000|2022-04-20 13:36:20|4727.16|4727.16|4725.82|4725.82|4727.16|4727.16|4725.82|4725.82|0
1650461790000|2022-04-20 13:36:30|4725.99|4725.99|4726.64|4726.64|4726.64|4726.64|4725.99|4725.99|0
1650461800000|2022-04-20 13:36:40|4727.31|4727.31|4726.64|4726.64|4727.31|4727.31|4726.64|4726.64|0
1650461810000|2022-04-20 13:36:50|4726.55|4726.55|4725.97|4725.97|4726.64|4726.64|4725.3|4725.3|0
1650461830000|2022-04-20 13:37:10|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|0
1650461850000|2022-04-20 13:37:30|4726.46|4726.46|4726.55|4726.55|4727.13|4727.13|4726.46|4726.46|0
1650461860000|2022-04-20 13:37:40|4726.64|4726.64|4725.65|4725.65|4726.99|4726.99|4725.56|4725.56|0
1650461870000|2022-04-20 13:37:50|4725.83|4725.83|4726.73|4726.73|4726.9|4726.9|4725.48|4725.48|0
1650461890000|2022-04-20 13:38:10|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|0
1650461910000|2022-04-20 13:38:30|4724.9|4724.9|4725|4725|4725.32|4725.32|4724.9|4724.9|0
1650461920000|2022-04-20 13:38:40|4725.21|4725.21|4725.46|4725.46|4725.57|4725.57|4725.21|4725.21|0
1650461930000|2022-04-20 13:38:50|4725.57|4725.57|4725.57|4725.57|4725.57|4725.57|4725.57|4725.57|0
1650461940000|2022-04-20 13:39:00|4725.48|4725.48|4725.88|4725.88|4725.88|4725.88|4725.21|4725.21|0
1650461950000|2022-04-20 13:39:10|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|0
1650461960000|2022-04-20 13:39:20|4725.89|4725.89|4725.89|4725.89|4725.89|4725.89|4725.89|4725.89|0
1650461970000|2022-04-20 13:39:30|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|0
1650461980000|2022-04-20 13:39:40|4725.36|4725.36|4722.67|4722.67|4725.36|4725.36|4722.02|4722.02|0
1650461990000|2022-04-20 13:39:50|4722.76|4722.76|4724.45|4724.45|4724.45|4724.45|4722.76|4722.76|0
1650462000000|2022-04-20 13:40:00|4724.37|4724.37|4728.13|4728.13|4728.13|4728.13|4724.28|4724.28|0
1650462010000|2022-04-20 13:40:10|4727.92|4727.92|4727.13|4727.13|4727.92|4727.92|4727.13|4727.13|0
1650462020000|2022-04-20 13:40:20|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|0
1650462030000|2022-04-20 13:40:30|4727.89|4727.89|4728.06|4728.06|4728.06|4728.06|4727.89|4727.89|0
1650462040000|2022-04-20 13:40:40|4727.98|4727.98|4725.3|4725.3|4727.98|4727.98|4725.3|4725.3|0
1650462050000|2022-04-20 13:40:50|4725.47|4725.47|4725.39|4725.39|4725.47|4725.47|4725.39|4725.39|0
1650462070000|2022-04-20 13:41:10|4725.12|4725.12|4724.93|4724.93|4725.12|4725.12|4724.77|4724.77|0
1650462080000|2022-04-20 13:41:20|4724.75|4724.75|4726.85|4726.85|4726.85|4726.85|4724.75|4724.75|0
1650462090000|2022-04-20 13:41:30|4726.5|4726.5|4726.34|4726.34|4726.5|4726.5|4726.34|4726.34|0
1650462100000|2022-04-20 13:41:40|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|0
1650462110000|2022-04-20 13:41:50|4726.85|4726.85|4726.76|4726.76|4726.94|4726.94|4726.76|4726.76|0
1650462140000|2022-04-20 13:42:20|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|0
1650462150000|2022-04-20 13:42:30|4726.15|4726.15|4729.57|4729.57|4730.17|4730.17|4726.15|4726.15|0
1650462160000|2022-04-20 13:42:40|4729.68|4729.68|4729.68|4729.68|4729.68|4729.68|4729.68|4729.68|0
1650462170000|2022-04-20 13:42:50|4730.35|4730.35|4729.46|4729.46|4731.01|4731.01|4729.46|4729.46|0
1650462180000|2022-04-20 13:43:00|4729.37|4729.37|4729.02|4729.02|4729.88|4729.88|4729.02|4729.02|0
1650462190000|2022-04-20 13:43:10|4729.11|4729.11|4729.29|4729.29|4729.29|4729.29|4729.11|4729.11|0
1650462200000|2022-04-20 13:43:20|4729.37|4729.37|4729.46|4729.46|4729.46|4729.46|4729.37|4729.37|0
1650462210000|2022-04-20 13:43:30|4729.29|4729.29|4729.21|4729.21|4729.29|4729.29|4729.21|4729.21|0
1650462220000|2022-04-20 13:43:40|4729.04|4729.04|4728.86|4728.86|4729.04|4729.04|4728.86|4728.86|0
1650462230000|2022-04-20 13:43:50|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|0
1650462240000|2022-04-20 13:44:00|4728.63|4728.63|4728.37|4728.37|4728.63|4728.63|4728.37|4728.37|0
1650462250000|2022-04-20 13:44:10|4727.7|4727.7|4726.81|4726.81|4727.7|4727.7|4726.81|4726.81|0
1650462260000|2022-04-20 13:44:20|4726.14|4726.14|4726.58|4726.58|4726.58|4726.58|4725.91|4725.91|0
1650462270000|2022-04-20 13:44:30|4726.28|4726.28|4728.7|4728.7|4728.97|4728.97|4726.28|4726.28|0
1650462280000|2022-04-20 13:44:40|4728.61|4728.61|4728.61|4728.61|4728.61|4728.61|4728.61|4728.61|0
1650462290000|2022-04-20 13:44:50|4728.35|4728.35|4729.2|4729.2|4729.2|4729.2|4728.35|4728.35|0
1650462300000|2022-04-20 13:45:00|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|0
1650462360000|2022-04-20 13:46:00|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|4728.17|4728.17|0
1650462370000|2022-04-20 13:46:10|4730.01|4730.01|4730.45|4730.45|4730.45|4730.45|4728.67|4728.67|0
1650462380000|2022-04-20 13:46:20|4729.11|4729.11|4729.02|4729.02|4729.11|4729.11|4729.02|4729.02|0
1650462390000|2022-04-20 13:46:30|4728.75|4728.75|4728.75|4728.75|4728.75|4728.75|4728.75|4728.75|0
1650462400000|2022-04-20 13:46:40|4728.59|4728.59|4728.59|4728.59|4728.59|4728.59|4728.59|4728.59|0
1650462410000|2022-04-20 13:46:50|4728.83|4728.83|4728.83|4728.83|4728.83|4728.83|4728.83|4728.83|0
1650462420000|2022-04-20 13:47:00|4729|4729|4727.05|4727.05|4729|4729|4726.91|4726.91|0
1650462430000|2022-04-20 13:47:10|4726.38|4726.38|4726.38|4726.38|4726.38|4726.38|4726.38|4726.38|0
1650462440000|2022-04-20 13:47:20|4726.46|4726.46|4726.11|4726.11|4726.46|4726.46|4726.11|4726.11|0
1650462450000|2022-04-20 13:47:30|4725.44|4725.44|4723.92|4723.92|4725.44|4725.44|4723.92|4723.92|0
1650462460000|2022-04-20 13:47:40|4724.04|4724.04|4724.22|4724.22|4724.22|4724.22|4724.04|4724.04|0
1650462470000|2022-04-20 13:47:50|4724.4|4724.4|4724.87|4724.87|4724.87|4724.87|4724.4|4724.4|0
1650462480000|2022-04-20 13:48:00|4725.54|4725.54|4727.04|4727.04|4727.13|4727.13|4725.12|4725.12|0
1650462490000|2022-04-20 13:48:10|4725.7|4725.7|4725.7|4725.7|4725.7|4725.7|4725.7|4725.7|0
1650462500000|2022-04-20 13:48:20|4727.04|4727.04|4727.04|4727.04|4727.04|4727.04|4727.04|4727.04|0
1650462510000|2022-04-20 13:48:30|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|4725.49|4725.49|0
1650462520000|2022-04-20 13:48:40|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|0
1650462530000|2022-04-20 13:48:50|4725.72|4725.72|4725.89|4725.89|4725.89|4725.89|4725.72|4725.72|0
1650462540000|2022-04-20 13:49:00|4725.81|4725.81|4726.39|4726.39|4726.48|4726.48|4725.81|4725.81|0
1650462560000|2022-04-20 13:49:20|4726.65|4726.65|4726.65|4726.65|4726.65|4726.65|4726.65|4726.65|0
1650462580000|2022-04-20 13:49:40|4726.56|4726.56|4726.42|4726.42|4726.68|4726.68|4726.06|4726.06|0
1650462600000|2022-04-20 13:50:00|4726.51|4726.51|4726.98|4726.98|4726.98|4726.98|4726.51|4726.51|0
1650462610000|2022-04-20 13:50:10|4727.15|4727.15|4725.87|4725.87|4727.15|4727.15|4725.87|4725.87|0
1650462620000|2022-04-20 13:50:20|4725.2|4725.2|4725.02|4725.02|4725.2|4725.2|4725.02|4725.02|0
1650462630000|2022-04-20 13:50:30|4724.35|4724.35|4725.02|4725.02|4725.02|4725.02|4724.35|4724.35|0
1650462640000|2022-04-20 13:50:40|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|0
1650462650000|2022-04-20 13:50:50|4724.99|4724.99|4724.99|4724.99|4724.99|4724.99|4724.99|4724.99|0
1650462660000|2022-04-20 13:51:00|4725.17|4725.17|4725.08|4725.08|4725.17|4725.17|4725.08|4725.08|0
1650462670000|2022-04-20 13:51:10|4724.64|4724.64|4725.57|4725.57|4726.91|4726.91|4724.64|4724.64|0
1650462680000|2022-04-20 13:51:20|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|0
1650462690000|2022-04-20 13:51:30|4725.02|4725.02|4725.14|4725.14|4725.14|4725.14|4725.02|4725.02|0
1650462700000|2022-04-20 13:51:40|4725.26|4725.26|4725.08|4725.08|4725.26|4725.26|4725.08|4725.08|0
1650462710000|2022-04-20 13:51:50|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|0
1650462720000|2022-04-20 13:52:00|4724.32|4724.32|4723.88|4723.88|4724.32|4724.32|4723.88|4723.88|0
1650462730000|2022-04-20 13:52:10|4723.97|4723.97|4726.91|4726.91|4726.91|4726.91|4723.97|4723.97|0
1650462740000|2022-04-20 13:52:20|4727|4727|4725.66|4725.66|4727|4727|4725.66|4725.66|0
1650462750000|2022-04-20 13:52:30|4725.84|4725.84|4726.07|4726.07|4726.6|4726.6|4725.84|4725.84|0
1650462770000|2022-04-20 13:52:50|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|0
1650462780000|2022-04-20 13:53:00|4726.07|4726.07|4726.07|4726.07|4726.07|4726.07|4726.07|4726.07|0
1650462790000|2022-04-20 13:53:10|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|0
1650462800000|2022-04-20 13:53:20|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|0
1650462810000|2022-04-20 13:53:30|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|0
1650462820000|2022-04-20 13:53:40|4724.2|4724.2|4724.09|4724.09|4724.2|4724.2|4724.09|4724.09|0
1650462830000|2022-04-20 13:53:50|4723.42|4723.42|4722.48|4722.48|4723.42|4723.42|4722.48|4722.48|0
1650462840000|2022-04-20 13:54:00|4721.95|4721.95|4723.47|4723.47|4723.47|4723.47|4721.95|4721.95|0
1650462850000|2022-04-20 13:54:10|4722.8|4722.8|4723.56|4723.56|4723.56|4723.56|4722.8|4722.8|0
1650462860000|2022-04-20 13:54:20|4723.2|4723.2|4722.27|4722.27|4723.2|4723.2|4722.27|4722.27|0
1650462870000|2022-04-20 13:54:30|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|0
1650462880000|2022-04-20 13:54:40|4719.59|4719.59|4719.5|4719.5|4719.59|4719.59|4716.82|4716.82|0
1650462910000|2022-04-20 13:55:10|4718.97|4718.97|4718.97|4718.97|4718.97|4718.97|4718.97|4718.97|0
1650462930000|2022-04-20 13:55:30|4718.88|4718.88|4718.88|4718.88|4718.88|4718.88|4718.88|4718.88|0
1650462940000|2022-04-20 13:55:40|4718.71|4718.71|4718.27|4718.27|4718.71|4718.71|4718.27|4718.27|0
1650462960000|2022-04-20 13:56:00|4718.09|4718.09|4718.09|4718.09|4718.09|4718.09|4718.09|4718.09|0
1650462970000|2022-04-20 13:56:10|4718|4718|4719.39|4719.39|4720.73|4720.73|4717.79|4717.79|0
1650462980000|2022-04-20 13:56:20|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|0
1650462990000|2022-04-20 13:56:30|4719.48|4719.48|4721.23|4721.23|4721.23|4721.23|4719.48|4719.48|0
1650463000000|2022-04-20 13:56:40|4721.05|4721.05|4720.61|4720.61|4721.05|4721.05|4720.61|4720.61|0
1650463020000|2022-04-20 13:57:00|4720.79|4720.79|4720.61|4720.61|4720.79|4720.79|4720.61|4720.61|0
1650463030000|2022-04-20 13:57:10|4720.08|4720.08|4720.08|4720.08|4720.08|4720.08|4720.08|4720.08|0
1650463040000|2022-04-20 13:57:20|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|0
1650463060000|2022-04-20 13:57:40|4720.17|4720.17|4720.17|4720.17|4720.84|4720.84|4720.17|4720.17|0
1650463070000|2022-04-20 13:57:50|4720.29|4720.29|4720.73|4720.73|4720.82|4720.82|4720.29|4720.29|0
1650463080000|2022-04-20 13:58:00|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|0
1650463090000|2022-04-20 13:58:10|4721.65|4721.65|4720.98|4720.98|4721.65|4721.65|4720.98|4720.98|0
1650463100000|2022-04-20 13:58:20|4721.16|4721.16|4720.98|4720.98|4721.16|4721.16|4720.8|4720.8|0
1650463120000|2022-04-20 13:58:40|4720.72|4720.72|4720.72|4720.72|4720.72|4720.72|4720.72|4720.72|0
1650463140000|2022-04-20 13:59:00|4722.06|4722.06|4721.64|4721.64|4722.06|4722.06|4721.64|4721.64|0
1650463150000|2022-04-20 13:59:10|4722.31|4722.31|4722.31|4722.31|4722.31|4722.31|4722.31|4722.31|0
1650463170000|2022-04-20 13:59:30|4722.04|4722.04|4722.98|4722.98|4722.98|4722.98|4722.04|4722.04|0
1650463190000|2022-04-20 13:59:50|4722.31|4722.31|4722.38|4722.38|4722.56|4722.56|4722.03|4722.03|0
1650463200000|2022-04-20 14:00:00|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|0
1650463210000|2022-04-20 14:00:10|4722.87|4722.87|4722.78|4722.78|4722.87|4722.87|4722.78|4722.78|0
1650463220000|2022-04-20 14:00:20|4721.44|4721.44|4722|4722|4722|4722|4721.15|4721.15|0
1650463230000|2022-04-20 14:00:30|4721.91|4721.91|4721.64|4721.64|4721.91|4721.91|4721.64|4721.64|0
1650463250000|2022-04-20 14:00:50|4721.47|4721.47|4722.14|4722.14|4722.14|4722.14|4721.47|4721.47|0
1650463260000|2022-04-20 14:01:00|4722.47|4722.47|4722.38|4722.38|4722.47|4722.47|4722.38|4722.38|0
1650463270000|2022-04-20 14:01:10|4723.05|4723.05|4723.14|4723.14|4723.14|4723.14|4723.05|4723.05|0
1650463280000|2022-04-20 14:01:20|4723.89|4723.89|4724.16|4724.16|4724.16|4724.16|4723.89|4723.89|0
1650463300000|2022-04-20 14:01:40|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|0
1650463310000|2022-04-20 14:01:50|4725.14|4725.14|4724.97|4724.97|4725.14|4725.14|4724.97|4724.97|0
1650463320000|2022-04-20 14:02:00|4725.64|4725.64|4726.17|4726.17|4726.26|4726.26|4725.64|4725.64|0
1650463330000|2022-04-20 14:02:10|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4725.41|4725.41|0
1650463340000|2022-04-20 14:02:20|4726.17|4726.17|4726.84|4726.84|4726.84|4726.84|4726.17|4726.17|0
1650463350000|2022-04-20 14:02:30|4726.4|4726.4|4727.07|4727.07|4727.07|4727.07|4726.4|4726.4|0
1650463360000|2022-04-20 14:02:40|4728.41|4728.41|4727.07|4727.07|4728.41|4728.41|4727.07|4727.07|0
1650463370000|2022-04-20 14:02:50|4730.42|4730.42|4730.42|4730.42|4730.42|4730.42|4730.42|4730.42|0
1650463390000|2022-04-20 14:03:10|4729.89|4729.89|4728.79|4728.79|4729.97|4729.97|4728.79|4728.79|0
1650463400000|2022-04-20 14:03:20|4728.52|4728.52|4728.87|4728.87|4728.87|4728.87|4728.52|4728.52|0
1650463410000|2022-04-20 14:03:30|4729.54|4729.54|4730.21|4730.21|4730.21|4730.21|4729.54|4729.54|0
1650463420000|2022-04-20 14:03:40|4730.38|4730.38|4729.54|4729.54|4730.88|4730.88|4729.54|4729.54|0
1650463430000|2022-04-20 14:03:50|4729.38|4729.38|4728.02|4728.02|4729.71|4729.71|4728.02|4728.02|0
1650463440000|2022-04-20 14:04:00|4728.19|4728.19|4728.28|4728.28|4728.28|4728.28|4728.19|4728.19|0
1650463450000|2022-04-20 14:04:10|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|0
1650463460000|2022-04-20 14:04:20|4728.37|4728.37|4728.72|4728.72|4728.72|4728.72|4728.37|4728.37|0
1650463470000|2022-04-20 14:04:30|4728.81|4728.81|4728.9|4728.9|4728.9|4728.9|4728.81|4728.81|0
1650463480000|2022-04-20 14:04:40|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|0
1650463500000|2022-04-20 14:05:00|4728.72|4728.72|4728.72|4728.72|4728.81|4728.81|4728.72|4728.72|0
1650463510000|2022-04-20 14:05:10|4728.55|4728.55|4726.76|4726.76|4728.55|4728.55|4726.76|4726.76|0
1650463520000|2022-04-20 14:05:20|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|4725.43|4725.43|0
1650463530000|2022-04-20 14:05:30|4725.99|4725.99|4725.69|4725.69|4725.99|4725.99|4725.69|4725.69|0
1650463540000|2022-04-20 14:05:40|4725.6|4725.6|4725.42|4725.42|4725.6|4725.6|4725.42|4725.42|0
1650463550000|2022-04-20 14:05:50|4725.69|4725.69|4725.78|4725.78|4725.78|4725.78|4725.69|4725.69|0
1650463560000|2022-04-20 14:06:00|4726.45|4726.45|4726.45|4726.45|4726.45|4726.45|4726.45|4726.45|0
1650463570000|2022-04-20 14:06:10|4726.36|4726.36|4726.71|4726.71|4726.71|4726.71|4726.36|4726.36|0
1650463580000|2022-04-20 14:06:20|4726.8|4726.8|4725.55|4725.55|4726.89|4726.89|4725.55|4725.55|0
1650463590000|2022-04-20 14:06:30|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|0
1650463610000|2022-04-20 14:06:50|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|0
1650463620000|2022-04-20 14:07:00|4725.64|4725.64|4725.76|4725.76|4725.76|4725.76|4725.64|4725.64|0
1650463630000|2022-04-20 14:07:10|4726.02|4726.02|4726.4|4726.4|4727.18|4727.18|4725.85|4725.85|0
1650463640000|2022-04-20 14:07:20|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|0
1650463670000|2022-04-20 14:07:50|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|0
1650463680000|2022-04-20 14:08:00|4725.34|4725.34|4726.01|4726.01|4726.68|4726.68|4725.34|4725.34|0
1650463700000|2022-04-20 14:08:20|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|0
1650463710000|2022-04-20 14:08:30|4726.51|4726.51|4726.42|4726.42|4726.51|4726.51|4726.42|4726.42|0
1650463720000|2022-04-20 14:08:40|4726.28|4726.28|4726.01|4726.01|4726.28|4726.28|4726.01|4726.01|0
1650463730000|2022-04-20 14:08:50|4725.75|4725.75|4725.57|4725.57|4725.75|4725.75|4725.57|4725.57|0
1650463740000|2022-04-20 14:09:00|4725.73|4725.73|4725.42|4725.42|4726.18|4726.18|4724.75|4724.75|0
1650463750000|2022-04-20 14:09:10|4725.59|4725.59|4726.44|4726.44|4726.44|4726.44|4725.59|4725.59|0
1650463760000|2022-04-20 14:09:20|4726.35|4726.35|4725.01|4725.01|4726.35|4726.35|4725.01|4725.01|0
1650463770000|2022-04-20 14:09:30|4725.68|4725.68|4726.97|4726.97|4727.2|4727.2|4725.68|4725.68|0
1650463780000|2022-04-20 14:09:40|4726.71|4726.71|4725.93|4725.93|4726.71|4726.71|4725.77|4725.77|0
1650463790000|2022-04-20 14:09:50|4726.6|4726.6|4726.6|4726.6|4726.87|4726.87|4726.6|4726.6|0
1650463800000|2022-04-20 14:10:00|4726.87|4726.87|4726.87|4726.87|4727.54|4727.54|4726.69|4726.69|0
1650463810000|2022-04-20 14:10:10|4727.13|4727.13|4726.46|4726.46|4727.13|4727.13|4726.46|4726.46|0
1650463820000|2022-04-20 14:10:20|4726.02|4726.02|4725.96|4725.96|4726.46|4726.46|4725.79|4725.79|0
1650463830000|2022-04-20 14:10:30|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|0
1650463840000|2022-04-20 14:10:40|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|0
1650463850000|2022-04-20 14:10:50|4727.16|4727.16|4724.99|4724.99|4727.25|4727.25|4724.33|4724.33|0
1650463860000|2022-04-20 14:11:00|4724.9|4724.9|4724.81|4724.81|4724.9|4724.9|4724.81|4724.81|0
1650463870000|2022-04-20 14:11:10|4724.14|4724.14|4723.65|4723.65|4725.16|4725.16|4723.65|4723.65|0
1650463880000|2022-04-20 14:11:20|4723.47|4723.47|4722.98|4722.98|4723.65|4723.65|4722.98|4722.98|0
1650463890000|2022-04-20 14:11:30|4723.24|4723.24|4721.87|4721.87|4723.24|4723.24|4721.87|4721.87|0
1650463900000|2022-04-20 14:11:40|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|0
1650463910000|2022-04-20 14:11:50|4721.37|4721.37|4720.58|4720.58|4721.37|4721.37|4720.58|4720.58|0
1650463920000|2022-04-20 14:12:00|4720.49|4720.49|4720.49|4720.49|4720.49|4720.49|4720.49|4720.49|0
1650463930000|2022-04-20 14:12:10|4721.83|4721.83|4721.16|4721.16|4721.83|4721.83|4721.16|4721.16|0
1650463940000|2022-04-20 14:12:20|4721.74|4721.74|4721.43|4721.43|4722.5|4722.5|4721.07|4721.07|0
1650463950000|2022-04-20 14:12:30|4722.1|4722.1|4722.1|4722.1|4722.26|4722.26|4722.1|4722.1|0
1650463960000|2022-04-20 14:12:40|4722.36|4722.36|4722.45|4722.45|4722.45|4722.45|4722.27|4722.27|0
1650463970000|2022-04-20 14:12:50|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|0
1650463980000|2022-04-20 14:13:00|4722.94|4722.94|4723.12|4723.12|4723.12|4723.12|4722.94|4722.94|0
1650463990000|2022-04-20 14:13:10|4722.45|4722.45|4722.21|4722.21|4722.66|4722.66|4722.21|4722.21|0
1650464000000|2022-04-20 14:13:20|4722.13|4722.13|4721.96|4721.96|4722.13|4722.13|4721.96|4721.96|0
1650464010000|2022-04-20 14:13:30|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|4722.05|0
1650464020000|2022-04-20 14:13:40|4722.31|4722.31|4722.57|4722.57|4722.57|4722.57|4722.31|4722.31|0
1650464030000|2022-04-20 14:13:50|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|0
1650464040000|2022-04-20 14:14:00|4722.66|4722.66|4723.33|4723.33|4723.33|4723.33|4722.66|4722.66|0
1650464050000|2022-04-20 14:14:10|4723.24|4723.24|4723.09|4723.09|4723.24|4723.24|4723.09|4723.09|0
1650464060000|2022-04-20 14:14:20|4722.56|4722.56|4722.31|4722.31|4722.56|4722.56|4722.31|4722.31|0
1650464070000|2022-04-20 14:14:30|4721.95|4721.95|4722.04|4722.04|4722.22|4722.22|4721.95|4721.95|0
1650464080000|2022-04-20 14:14:40|4722.48|4722.48|4724.24|4724.24|4724.49|4724.49|4722.48|4722.48|0
1650464090000|2022-04-20 14:14:50|4724.42|4724.42|4724.83|4724.83|4724.92|4724.92|4724.42|4724.42|0
1650464110000|2022-04-20 14:15:10|4724.66|4724.66|4724.63|4724.63|4724.74|4724.74|4724.63|4724.63|0
1650464120000|2022-04-20 14:15:20|4725.3|4725.3|4727.31|4727.31|4727.31|4727.31|4725.3|4725.3|0
1650464130000|2022-04-20 14:15:30|4727.98|4727.98|4727.22|4727.22|4727.98|4727.98|4727.22|4727.22|0
1650464140000|2022-04-20 14:15:40|4727.13|4727.13|4727.13|4727.13|4727.13|4727.13|4727.13|4727.13|0
1650464180000|2022-04-20 14:16:20|4726.69|4726.69|4726.6|4726.6|4726.69|4726.69|4726.33|4726.33|0
1650464190000|2022-04-20 14:16:30|4726.95|4726.95|4727.05|4727.05|4727.22|4727.22|4726.95|4726.95|0
1650464200000|2022-04-20 14:16:40|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|0
1650464210000|2022-04-20 14:16:50|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|0
1650464220000|2022-04-20 14:17:00|4726.79|4726.79|4724.2|4724.2|4726.88|4726.88|4724.11|4724.11|0
1650464230000|2022-04-20 14:17:10|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|0
1650464240000|2022-04-20 14:17:20|4724.37|4724.37|4724.55|4724.55|4724.55|4724.55|4724.37|4724.37|0
1650464250000|2022-04-20 14:17:30|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|0
1650464270000|2022-04-20 14:17:50|4723.03|4723.03|4722.36|4722.36|4723.03|4723.03|4722.36|4722.36|0
1650464280000|2022-04-20 14:18:00|4722.28|4722.28|4722.95|4722.95|4722.95|4722.95|4722.28|4722.28|0
1650464330000|2022-04-20 14:18:50|4721.89|4721.89|4721.3|4721.3|4721.89|4721.89|4721.22|4721.22|0
1650464340000|2022-04-20 14:19:00|4721.39|4721.39|4721.22|4721.22|4721.39|4721.39|4721.22|4721.22|0
1650464350000|2022-04-20 14:19:10|4720.55|4720.55|4721.04|4721.04|4721.04|4721.04|4720.37|4720.37|0
1650464360000|2022-04-20 14:19:20|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|0
1650464370000|2022-04-20 14:19:30|4720.77|4720.77|4720.11|4720.11|4720.77|4720.77|4720.11|4720.11|0
1650464380000|2022-04-20 14:19:40|4719.66|4719.66|4717.57|4717.57|4719.66|4719.66|4717.57|4717.57|0
1650464390000|2022-04-20 14:19:50|4717.65|4717.65|4719.17|4719.17|4719.17|4719.17|4717.65|4717.65|0
1650464400000|2022-04-20 14:20:00|4719.26|4719.26|4720.84|4720.84|4720.84|4720.84|4719.26|4719.26|0
1650464410000|2022-04-20 14:20:10|4720.17|4720.17|4720.25|4720.25|4720.25|4720.25|4720.17|4720.17|0
1650464420000|2022-04-20 14:20:20|4720.52|4720.52|4720.39|4720.39|4720.52|4720.52|4720.02|4720.02|0
1650464430000|2022-04-20 14:20:30|4720.5|4720.5|4720.75|4720.75|4721.03|4721.03|4720.5|4720.5|0
1650464440000|2022-04-20 14:20:40|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|0
1650464450000|2022-04-20 14:20:50|4722.25|4722.25|4722.78|4722.78|4722.78|4722.78|4722.25|4722.25|0
1650464460000|2022-04-20 14:21:00|4722.69|4722.69|4722.78|4722.78|4722.78|4722.78|4722.69|4722.69|0
1650464470000|2022-04-20 14:21:10|4721.44|4721.44|4721.71|4721.71|4721.71|4721.71|4721.44|4721.44|0
1650464480000|2022-04-20 14:21:20|4721.04|4721.04|4721.04|4721.04|4721.04|4721.04|4721.04|4721.04|0
1650464500000|2022-04-20 14:21:40|4720.37|4720.37|4720.37|4720.37|4720.37|4720.37|4720.37|4720.37|0
1650464510000|2022-04-20 14:21:50|4720.54|4720.54|4720.54|4720.54|4721.21|4721.21|4720.54|4720.54|0
1650464520000|2022-04-20 14:22:00|4720.81|4720.81|4719.43|4719.43|4720.81|4720.81|4719.43|4719.43|0
1650464530000|2022-04-20 14:22:10|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|0
1650464540000|2022-04-20 14:22:20|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|0
1650464550000|2022-04-20 14:22:30|4719.61|4719.61|4719.7|4719.7|4719.78|4719.78|4719.61|4719.61|0
1650464560000|2022-04-20 14:22:40|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|0
1650464570000|2022-04-20 14:22:50|4720.19|4720.19|4720.1|4720.1|4720.19|4720.19|4720.1|4720.1|0
1650464580000|2022-04-20 14:23:00|4720.28|4720.28|4719.61|4719.61|4720.95|4720.95|4719.61|4719.61|0
1650464590000|2022-04-20 14:23:10|4719.37|4719.37|4719.46|4719.46|4719.46|4719.46|4719.37|4719.37|0
1650464600000|2022-04-20 14:23:20|4719.64|4719.64|4720.45|4720.45|4720.54|4720.54|4719.64|4719.64|0
1650464620000|2022-04-20 14:23:40|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|0
1650464630000|2022-04-20 14:23:50|4719.7|4719.7|4719.7|4719.7|4719.7|4719.7|4719.7|4719.7|0
1650464640000|2022-04-20 14:24:00|4719.61|4719.61|4719.36|4719.36|4719.62|4719.62|4719.36|4719.36|0
1650464760000|2022-04-20 14:26:00|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|0
1650464770000|2022-04-20 14:26:10|4717.17|4717.17|4718.11|4718.11|4718.11|4718.11|4717.17|4717.17|0
1650464780000|2022-04-20 14:26:20|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|0
1650464790000|2022-04-20 14:26:30|4717.74|4717.74|4717.74|4717.74|4717.74|4717.74|4717.74|4717.74|0
1650464800000|2022-04-20 14:26:40|4717.47|4717.47|4716.85|4716.85|4717.47|4717.47|4716.85|4716.85|0
1650464810000|2022-04-20 14:26:50|4716.18|4716.18|4716.36|4716.36|4716.54|4716.54|4716.18|4716.18|0
1650464820000|2022-04-20 14:27:00|4716.45|4716.45|4717.98|4717.98|4717.98|4717.98|4716.45|4716.45|0
1650464830000|2022-04-20 14:27:10|4717.72|4717.72|4717.45|4717.45|4717.72|4717.72|4717.45|4717.45|0
1650464840000|2022-04-20 14:27:20|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|0
1650464850000|2022-04-20 14:27:30|4715.44|4715.44|4715.44|4715.44|4715.44|4715.44|4715.44|4715.44|0
1650464870000|2022-04-20 14:27:50|4715|4715|4715.09|4715.09|4715.09|4715.09|4715|4715|0
1650464910000|2022-04-20 14:28:30|4715|4715|4715|4715|4715|4715|4715|4715|0
1650464920000|2022-04-20 14:28:40|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|0
1650464930000|2022-04-20 14:28:50|4715.85|4715.85|4715.58|4715.58|4715.85|4715.85|4715.58|4715.58|0
1650464940000|2022-04-20 14:29:00|4715.44|4715.44|4715.44|4715.44|4715.44|4715.44|4715.44|4715.44|0
1650464950000|2022-04-20 14:29:10|4714.99|4714.99|4714.99|4714.99|4714.99|4714.99|4714.99|4714.99|0
1650464960000|2022-04-20 14:29:20|4714.32|4714.32|4714.59|4714.59|4714.59|4714.59|4714.32|4714.32|0
1650464970000|2022-04-20 14:29:30|4714.27|4714.27|4716.93|4716.93|4716.93|4716.93|4714.16|4714.16|0
1650464980000|2022-04-20 14:29:40|4717.2|4717.2|4717.46|4717.46|4717.46|4717.46|4717.2|4717.2|0
1650464990000|2022-04-20 14:29:50|4717.57|4717.57|4717.52|4717.52|4717.78|4717.78|4717.52|4717.52|0
1650465000000|2022-04-20 14:30:00|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|4717.69|0
1650465010000|2022-04-20 14:30:10|4717.87|4717.87|4718.97|4718.97|4719.38|4719.38|4717.87|4717.87|0
1650465030000|2022-04-20 14:30:30|4720.98|4720.98|4720.89|4720.89|4720.98|4720.98|4720.89|4720.89|0
1650465150000|2022-04-20 14:32:30|4720.63|4720.63|4720.54|4720.54|4720.63|4720.63|4720.54|4720.54|0
1650465170000|2022-04-20 14:32:50|4719.87|4719.87|4720.54|4720.54|4720.54|4720.54|4719.87|4719.87|0
1650465190000|2022-04-20 14:33:10|4720.72|4720.72|4720.94|4720.94|4721.02|4721.02|4720.63|4720.63|0
1650465200000|2022-04-20 14:33:20|4720.76|4720.76|4719.42|4719.42|4720.76|4720.76|4719.42|4719.42|0
1650465210000|2022-04-20 14:33:30|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|0
1650465220000|2022-04-20 14:33:40|4719.77|4719.77|4719.86|4719.86|4719.86|4719.86|4719.77|4719.77|0
1650465230000|2022-04-20 14:33:50|4721.2|4721.2|4721.8|4721.8|4721.8|4721.8|4721.2|4721.2|0
1650465240000|2022-04-20 14:34:00|4721.53|4721.53|4720.93|4720.93|4721.53|4721.53|4720.93|4720.93|0
1650465260000|2022-04-20 14:34:20|4720.6|4720.6|4720.27|4720.27|4720.71|4720.71|4720.27|4720.27|0
1650465270000|2022-04-20 14:34:30|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|0
1650465290000|2022-04-20 14:34:50|4720.77|4720.77|4720.86|4720.86|4720.86|4720.86|4720.77|4720.77|0
1650465300000|2022-04-20 14:35:00|4720.69|4720.69|4720.87|4720.87|4720.87|4720.87|4720.69|4720.69|0
1650465310000|2022-04-20 14:35:10|4722.21|4722.21|4721.3|4721.3|4722.21|4722.21|4720.2|4720.2|0
1650465320000|2022-04-20 14:35:20|4721.21|4721.21|4721.39|4721.39|4721.39|4721.39|4721.21|4721.21|0
1650465330000|2022-04-20 14:35:30|4721.57|4721.57|4722.32|4722.32|4722.32|4722.32|4721.57|4721.57|0
1650465340000|2022-04-20 14:35:40|4722.06|4722.06|4721.63|4721.63|4722.06|4722.06|4721.63|4721.63|0
1650465350000|2022-04-20 14:35:50|4722.3|4722.3|4721.63|4721.63|4722.3|4722.3|4721.63|4721.63|0
1650465360000|2022-04-20 14:36:00|4722.3|4722.3|4722.3|4722.3|4722.3|4722.3|4722.3|4722.3|0
1650465420000|2022-04-20 14:37:00|4722.33|4722.33|4721.63|4721.63|4722.33|4722.33|4721.63|4721.63|0
1650465440000|2022-04-20 14:37:20|4720.97|4720.97|4721.63|4721.63|4721.63|4721.63|4720.97|4720.97|0
1650465460000|2022-04-20 14:37:40|4721.72|4721.72|4722.02|4722.02|4722.02|4722.02|4721.72|4721.72|0
1650465480000|2022-04-20 14:38:00|4722.11|4722.11|4722.2|4722.2|4722.2|4722.2|4722.11|4722.11|0
1650465490000|2022-04-20 14:38:10|4721.53|4721.53|4721.62|4721.62|4721.62|4721.62|4721.53|4721.53|0
1650465500000|2022-04-20 14:38:20|4721.8|4721.8|4721.8|4721.8|4721.97|4721.97|4721.8|4721.8|0
1650465510000|2022-04-20 14:38:30|4721.71|4721.71|4722.38|4722.38|4722.38|4722.38|4721.71|4721.71|0
1650465530000|2022-04-20 14:38:50|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|0
1650465540000|2022-04-20 14:39:00|4722.38|4722.38|4722.64|4722.64|4722.64|4722.64|4722.38|4722.38|0
1650465550000|2022-04-20 14:39:10|4721.97|4721.97|4721.62|4721.62|4721.97|4721.97|4721.62|4721.62|0
1650465560000|2022-04-20 14:39:20|4721.35|4721.35|4721.35|4721.35|4721.35|4721.35|4721.35|4721.35|0
1650465580000|2022-04-20 14:39:40|4721.12|4721.12|4721.44|4721.44|4721.44|4721.44|4721.12|4721.12|0
1650465590000|2022-04-20 14:39:50|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|0
1650465600000|2022-04-20 14:40:00|4720.86|4720.86|4721.71|4721.71|4721.71|4721.71|4720.86|4720.86|0
1650465610000|2022-04-20 14:40:10|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|0
1650465620000|2022-04-20 14:40:20|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|0
1650465630000|2022-04-20 14:40:30|4723.13|4723.13|4722.47|4722.47|4723.13|4723.13|4722.47|4722.47|0
1650465650000|2022-04-20 14:40:50|4722.71|4722.71|4722.79|4722.79|4722.79|4722.79|4722.71|4722.71|0
1650465660000|2022-04-20 14:41:00|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|0
1650465670000|2022-04-20 14:41:10|4722.21|4722.21|4722.3|4722.3|4722.3|4722.3|4722.21|4722.21|0
1650465680000|2022-04-20 14:41:20|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|0
1650465690000|2022-04-20 14:41:30|4722.55|4722.55|4723.22|4723.22|4723.22|4723.22|4722.55|4722.55|0
1650465700000|2022-04-20 14:41:40|4723.31|4723.31|4723.49|4723.49|4723.58|4723.58|4723.22|4723.22|0
1650465720000|2022-04-20 14:42:00|4723.4|4723.4|4723.58|4723.58|4723.58|4723.58|4723.4|4723.4|0
1650465730000|2022-04-20 14:42:10|4723.66|4723.66|4722.75|4722.75|4723.66|4723.66|4722.67|4722.67|0
1650465740000|2022-04-20 14:42:20|4723.42|4723.42|4723.51|4723.51|4723.51|4723.51|4723.42|4723.42|0
1650465750000|2022-04-20 14:42:30|4722.17|4722.17|4722|4722|4722.17|4722.17|4722|4722|0
1650465760000|2022-04-20 14:42:40|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|0
1650465770000|2022-04-20 14:42:50|4721.38|4721.38|4721.35|4721.35|4721.64|4721.64|4721.35|4721.35|0
1650465780000|2022-04-20 14:43:00|4721.17|4721.17|4721.29|4721.29|4721.29|4721.29|4721.17|4721.17|0
1650465790000|2022-04-20 14:43:10|4720.62|4720.62|4720.62|4720.62|4720.62|4720.62|4720.62|4720.62|0
1650465800000|2022-04-20 14:43:20|4721.29|4721.29|4721.94|4721.94|4721.94|4721.94|4721.29|4721.29|0
1650465820000|2022-04-20 14:43:40|4721.68|4721.68|4721.76|4721.76|4721.76|4721.76|4721.68|4721.68|0
1650465830000|2022-04-20 14:43:50|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|0
1650465840000|2022-04-20 14:44:00|4721.76|4721.76|4721.6|4721.6|4721.76|4721.76|4721.51|4721.51|0
1650465850000|2022-04-20 14:44:10|4721.78|4721.78|4721.51|4721.51|4721.78|4721.78|4721.51|4721.51|0
1650465860000|2022-04-20 14:44:20|4721.34|4721.34|4722.01|4722.01|4722.68|4722.68|4721.34|4721.34|0
1650465880000|2022-04-20 14:44:40|4722.18|4722.18|4722.08|4722.08|4722.18|4722.18|4722.08|4722.08|0
1650465900000|2022-04-20 14:45:00|4722.25|4722.25|4722.18|4722.18|4722.25|4722.25|4722.16|4722.16|0
1650465910000|2022-04-20 14:45:10|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|0
1650465920000|2022-04-20 14:45:20|4722.21|4722.21|4722.21|4722.21|4722.21|4722.21|4722.21|4722.21|0
1650465930000|2022-04-20 14:45:30|4722.29|4722.29|4721.45|4721.45|4722.29|4722.29|4721.45|4721.45|0
1650465940000|2022-04-20 14:45:40|4721.36|4721.36|4722.7|4722.7|4722.7|4722.7|4721.36|4721.36|0
1650465950000|2022-04-20 14:45:50|4722.79|4722.79|4722.96|4722.96|4722.96|4722.96|4722.79|4722.79|0
1650465980000|2022-04-20 14:46:20|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|0
1650465990000|2022-04-20 14:46:30|4722.21|4722.21|4722.19|4722.19|4722.37|4722.37|4722.19|4722.19|0
1650466000000|2022-04-20 14:46:40|4721.93|4721.93|4721.93|4721.93|4721.93|4721.93|4721.93|4721.93|0
1650466010000|2022-04-20 14:46:50|4722.6|4722.6|4722.8|4722.8|4722.95|4722.95|4722.6|4722.6|0
1650466020000|2022-04-20 14:47:00|4722.64|4722.64|4722.9|4722.9|4722.9|4722.9|4722.64|4722.64|0
1650466040000|2022-04-20 14:47:20|4722.73|4722.73|4723.01|4723.01|4723.01|4723.01|4722.73|4722.73|0
1650466060000|2022-04-20 14:47:40|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|0
1650466070000|2022-04-20 14:47:50|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|0
1650466080000|2022-04-20 14:48:00|4723.1|4723.1|4722.34|4722.34|4723.1|4723.1|4722.08|4722.08|0
1650466090000|2022-04-20 14:48:10|4722.69|4722.69|4722.87|4722.87|4722.87|4722.87|4722.69|4722.69|0
1650466100000|2022-04-20 14:48:20|4722.78|4722.78|4722.78|4722.78|4722.78|4722.78|4722.78|4722.78|0
1650466110000|2022-04-20 14:48:30|4722.96|4722.96|4722.96|4722.96|4722.96|4722.96|4722.96|4722.96|0
1650466150000|2022-04-20 14:49:10|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|0
1650466160000|2022-04-20 14:49:20|4722.17|4722.17|4722.35|4722.35|4722.35|4722.35|4722.17|4722.17|0
1650466170000|2022-04-20 14:49:30|4722.23|4722.23|4722.9|4722.9|4722.9|4722.9|4722.23|4722.23|0
1650466190000|2022-04-20 14:49:50|4722.55|4722.55|4722.63|4722.63|4722.63|4722.63|4722.55|4722.55|0
1650466200000|2022-04-20 14:50:00|4721.96|4721.96|4721.21|4721.21|4721.96|4721.96|4721.21|4721.21|0
1650466210000|2022-04-20 14:50:10|4721.35|4721.35|4721.5|4721.5|4721.5|4721.5|4721.35|4721.35|0
1650466260000|2022-04-20 14:51:00|4721.33|4721.33|4719.29|4719.29|4721.47|4721.47|4719.29|4719.29|0
1650466280000|2022-04-20 14:51:20|4719.38|4719.38|4720.13|4720.13|4720.13|4720.13|4719.38|4719.38|0
1650466300000|2022-04-20 14:51:40|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|0
1650466310000|2022-04-20 14:51:50|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|0
1650466350000|2022-04-20 14:52:30|4721.65|4721.65|4720.98|4720.98|4721.65|4721.65|4720.98|4720.98|0
1650466360000|2022-04-20 14:52:40|4721.07|4721.07|4721.16|4721.16|4721.16|4721.16|4721.07|4721.07|0
1650466370000|2022-04-20 14:52:50|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|0
1650466380000|2022-04-20 14:53:00|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|0
1650466400000|2022-04-20 14:53:20|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|0
1650466410000|2022-04-20 14:53:30|4722.3|4722.3|4722.56|4722.56|4722.56|4722.56|4722.3|4722.3|0
1650466430000|2022-04-20 14:53:50|4722.73|4722.73|4723.52|4723.52|4723.52|4723.52|4722.73|4722.73|0
1650466460000|2022-04-20 14:54:20|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|0
1650466470000|2022-04-20 14:54:30|4723.03|4723.03|4722.94|4722.94|4723.03|4723.03|4722.94|4722.94|0
1650466480000|2022-04-20 14:54:40|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|0
1650466510000|2022-04-20 14:55:10|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|0
1650466530000|2022-04-20 14:55:30|4723.52|4723.52|4723.52|4723.52|4723.52|4723.52|4723.52|4723.52|0
1650466560000|2022-04-20 14:56:00|4723.08|4723.08|4721.74|4721.74|4723.08|4723.08|4721.74|4721.74|0
1650466600000|2022-04-20 14:56:40|4721.65|4721.65|4722.23|4722.23|4722.23|4722.23|4721.65|4721.65|0
1650466610000|2022-04-20 14:56:50|4722.35|4722.35|4722.35|4722.35|4722.35|4722.35|4722.26|4722.26|0
1650466620000|2022-04-20 14:57:00|4722.62|4722.62|4722.35|4722.35|4722.62|4722.62|4722.35|4722.35|0
1650466660000|2022-04-20 14:57:40|4723.02|4723.02|4722.45|4722.45|4723.02|4723.02|4722.27|4722.27|0
1650466670000|2022-04-20 14:57:50|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|0
1650466680000|2022-04-20 14:58:00|4722.63|4722.63|4722.63|4722.63|4722.63|4722.63|4722.63|4722.63|0
1650466690000|2022-04-20 14:58:10|4722.45|4722.45|4722.36|4722.36|4722.45|4722.45|4722.36|4722.36|0
1650466700000|2022-04-20 14:58:20|4722.26|4722.26|4722.26|4722.26|4722.26|4722.26|4722.15|4722.15|0
1650466720000|2022-04-20 14:58:40|4723.6|4723.6|4723.26|4723.26|4723.6|4723.6|4722.93|4722.93|0
1650466730000|2022-04-20 14:58:50|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|0
1650466740000|2022-04-20 14:59:00|4723.26|4723.26|4723.34|4723.34|4723.34|4723.34|4723.09|4723.09|0
1650466750000|2022-04-20 14:59:10|4722.67|4722.67|4724.01|4724.01|4724.01|4724.01|4722.67|4722.67|0
1650466760000|2022-04-20 14:59:20|4723.34|4723.34|4722.67|4722.67|4723.34|4723.34|4722.67|4722.67|0
1650466780000|2022-04-20 14:59:40|4723.34|4723.34|4722.32|4722.32|4723.34|4723.34|4722.32|4722.32|0
1650466790000|2022-04-20 14:59:50|4722.5|4722.5|4722.79|4722.79|4722.79|4722.79|4722.5|4722.5|0
1650466800000|2022-04-20 15:00:00|4722.63|4722.63|4722.3|4722.3|4722.63|4722.63|4722.3|4722.3|0
1650466810000|2022-04-20 15:00:10|4722.39|4722.39|4723.33|4723.33|4723.73|4723.73|4722.39|4722.39|0
1650466830000|2022-04-20 15:00:30|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|0
1650466840000|2022-04-20 15:00:40|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|0
1650466850000|2022-04-20 15:00:50|4722.66|4722.66|4721.99|4721.99|4724|4724|4721.99|4721.99|0
1650466860000|2022-04-20 15:01:00|4722.66|4722.66|4721.9|4721.9|4722.66|4722.66|4721.72|4721.72|0
1650466870000|2022-04-20 15:01:10|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|0
1650466880000|2022-04-20 15:01:20|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|0
1650466890000|2022-04-20 15:01:30|4723.05|4723.05|4723.47|4723.47|4723.47|4723.47|4723.05|4723.05|0
1650466920000|2022-04-20 15:02:00|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|0
1650466930000|2022-04-20 15:02:10|4721.97|4721.97|4722.05|4722.05|4722.13|4722.13|4721.87|4721.87|0
1650466940000|2022-04-20 15:02:20|4721.96|4721.96|4722.4|4722.4|4722.4|4722.4|4721.96|4721.96|0
1650466950000|2022-04-20 15:02:30|4722.22|4722.22|4722.07|4722.07|4722.22|4722.22|4722.07|4722.07|0
1650466960000|2022-04-20 15:02:40|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|0
1650466980000|2022-04-20 15:03:00|4721.7|4721.7|4721.12|4721.12|4721.88|4721.88|4721.12|4721.12|0
1650466990000|2022-04-20 15:03:10|4721.03|4721.03|4721.12|4721.12|4721.12|4721.12|4721.03|4721.03|0
1650467000000|2022-04-20 15:03:20|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|0
1650467020000|2022-04-20 15:03:40|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|0
1650467030000|2022-04-20 15:03:50|4721.12|4721.12|4721.48|4721.48|4721.48|4721.48|4721.12|4721.12|0
1650467040000|2022-04-20 15:04:00|4722.14|4722.14|4722.9|4722.9|4723.08|4723.08|4722.14|4722.14|0
1650467050000|2022-04-20 15:04:10|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|0
1650467070000|2022-04-20 15:04:30|4722.65|4722.65|4722.92|4722.92|4722.92|4722.92|4722.65|4722.65|0
1650467090000|2022-04-20 15:04:50|4722.56|4722.56|4722.36|4722.36|4722.56|4722.56|4722.27|4722.27|0
1650467100000|2022-04-20 15:05:00|4723.03|4723.03|4722.76|4722.76|4723.03|4723.03|4722.76|4722.76|0
1650467110000|2022-04-20 15:05:10|4722.94|4722.94|4722.94|4722.94|4722.94|4722.94|4722.94|4722.94|0
1650467120000|2022-04-20 15:05:20|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|0
1650467140000|2022-04-20 15:05:40|4723.13|4723.13|4723.4|4723.4|4723.4|4723.4|4723.13|4723.13|0
1650467150000|2022-04-20 15:05:50|4723.5|4723.5|4723.5|4723.5|4723.5|4723.5|4723.5|4723.5|0
1650467160000|2022-04-20 15:06:00|4723.41|4723.41|4723.41|4723.41|4723.41|4723.41|4723.41|4723.41|0
1650467170000|2022-04-20 15:06:10|4723.25|4723.25|4722.67|4722.67|4723.25|4723.25|4722.58|4722.58|0
1650467190000|2022-04-20 15:06:30|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|0
1650467200000|2022-04-20 15:06:40|4722.43|4722.43|4722.34|4722.34|4722.43|4722.43|4722.25|4722.25|0
1650467220000|2022-04-20 15:07:00|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|0
1650467230000|2022-04-20 15:07:10|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|0
1650467240000|2022-04-20 15:07:20|4722.09|4722.09|4722.09|4722.09|4722.09|4722.09|4722.09|4722.09|0
1650467250000|2022-04-20 15:07:30|4722.27|4722.27|4722.5|4722.5|4722.5|4722.5|4722.27|4722.27|0
1650467260000|2022-04-20 15:07:40|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|0
1650467270000|2022-04-20 15:07:50|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|0
1650467300000|2022-04-20 15:08:20|4721.48|4721.48|4721.39|4721.39|4721.48|4721.48|4721.39|4721.39|0
1650467310000|2022-04-20 15:08:30|4721.66|4721.66|4722|4722|4722|4722|4721.66|4721.66|0
1650467320000|2022-04-20 15:08:40|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|0
1650467330000|2022-04-20 15:08:50|4721.67|4721.67|4721.82|4721.82|4721.82|4721.82|4721.67|4721.67|0
1650467340000|2022-04-20 15:09:00|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|0
1650467360000|2022-04-20 15:09:20|4722.66|4722.66|4722.66|4722.66|4722.66|4722.66|4722.66|4722.66|0
1650467370000|2022-04-20 15:09:30|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|0
1650467380000|2022-04-20 15:09:40|4722.57|4722.57|4722.57|4722.57|4722.57|4722.57|4722.57|4722.57|0
1650467400000|2022-04-20 15:10:00|4722.48|4722.48|4722.48|4722.48|4722.48|4722.48|4722.48|4722.48|0
1650467420000|2022-04-20 15:10:20|4723.15|4723.15|4723.15|4723.15|4723.82|4723.82|4723.15|4723.15|0
1650467430000|2022-04-20 15:10:30|4723.24|4723.24|4723.31|4723.31|4723.65|4723.65|4723.24|4723.24|0
1650467440000|2022-04-20 15:10:40|4722.87|4722.87|4723.02|4723.02|4723.02|4723.02|4722.87|4722.87|0
1650467450000|2022-04-20 15:10:50|4723.13|4723.13|4723.34|4723.34|4723.34|4723.34|4723.13|4723.13|0
1650467460000|2022-04-20 15:11:00|4723.17|4723.17|4723.37|4723.37|4723.37|4723.37|4723.17|4723.17|0
1650467470000|2022-04-20 15:11:10|4723.25|4723.25|4722.87|4722.87|4723.37|4723.37|4722.7|4722.7|0
1650467490000|2022-04-20 15:11:30|4724.21|4724.21|4724.21|4724.21|4724.21|4724.21|4724.21|4724.21|0
1650467500000|2022-04-20 15:11:40|4724.32|4724.32|4724.32|4724.32|4724.32|4724.32|4724.32|4724.32|0
1650467510000|2022-04-20 15:11:50|4723.65|4723.65|4723.81|4723.81|4723.81|4723.81|4723.65|4723.65|0
1650467520000|2022-04-20 15:12:00|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|0
1650467550000|2022-04-20 15:12:30|4724.6|4724.6|4724.51|4724.51|4724.6|4724.6|4724.51|4724.51|0
1650467560000|2022-04-20 15:12:40|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|0
1650467570000|2022-04-20 15:12:50|4723.95|4723.95|4723.95|4723.95|4723.95|4723.95|4723.95|4723.95|0
1650467580000|2022-04-20 15:13:00|4724.62|4724.62|4723.7|4723.7|4724.62|4724.62|4723.7|4723.7|0
1650467630000|2022-04-20 15:13:50|4724.03|4724.03|4724.36|4724.36|4724.36|4724.36|4724.03|4724.03|0
1650467640000|2022-04-20 15:14:00|4724.19|4724.19|4724.94|4724.94|4724.94|4724.94|4724.19|4724.19|0
1650467650000|2022-04-20 15:14:10|4725.61|4725.61|4728.37|4728.37|4728.37|4728.37|4725.61|4725.61|0
1650467660000|2022-04-20 15:14:20|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|0
1650467670000|2022-04-20 15:14:30|4727.39|4727.39|4727.13|4727.13|4727.39|4727.39|4727.03|4727.03|0
1650467680000|2022-04-20 15:14:40|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|0
1650467700000|2022-04-20 15:15:00|4727.31|4727.31|4729.14|4729.14|4729.23|4729.23|4727.12|4727.12|0
1650467710000|2022-04-20 15:15:10|4729.23|4729.23|4729.23|4729.23|4729.23|4729.23|4729.23|4729.23|0
1650467720000|2022-04-20 15:15:20|4729.35|4729.35|4730.14|4730.14|4730.14|4730.14|4729.35|4729.35|0
1650467730000|2022-04-20 15:15:30|4729.96|4729.96|4729.87|4729.87|4729.96|4729.96|4729.87|4729.87|0
1650467740000|2022-04-20 15:15:40|4729.52|4729.52|4729.34|4729.34|4729.52|4729.52|4729.34|4729.34|0
1650467750000|2022-04-20 15:15:50|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|0
1650467760000|2022-04-20 15:16:00|4730.1|4730.1|4729.92|4729.92|4730.1|4730.1|4729.92|4729.92|0
1650467770000|2022-04-20 15:16:10|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|0
1650467780000|2022-04-20 15:16:20|4730.17|4730.17|4729.83|4729.83|4730.34|4730.34|4729.67|4729.67|0
1650467790000|2022-04-20 15:16:30|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|0
1650467800000|2022-04-20 15:16:40|4729.56|4729.56|4730.21|4730.21|4730.23|4730.23|4729.56|4729.56|0
1650467810000|2022-04-20 15:16:50|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|0
1650467820000|2022-04-20 15:17:00|4729.72|4729.72|4730.25|4730.25|4730.34|4730.34|4729.72|4729.72|0
1650467830000|2022-04-20 15:17:10|4730.58|4730.58|4731.25|4731.25|4731.25|4731.25|4730.58|4730.58|0
1650467840000|2022-04-20 15:17:20|4731.34|4731.34|4731.6|4731.6|4731.6|4731.6|4731.34|4731.34|0
1650467850000|2022-04-20 15:17:30|4731.71|4731.71|4731.88|4731.88|4731.88|4731.88|4731.62|4731.62|0
1650467860000|2022-04-20 15:17:40|4731.8|4731.8|4731.8|4731.8|4731.8|4731.8|4731.8|4731.8|0
1650467870000|2022-04-20 15:17:50|4731.88|4731.88|4732.05|4732.05|4732.05|4732.05|4731.88|4731.88|0
1650467880000|2022-04-20 15:18:00|4731.72|4731.72|4731.63|4731.63|4731.72|4731.72|4731.63|4731.63|0
1650467900000|2022-04-20 15:18:20|4731.8|4731.8|4731.74|4731.74|4731.88|4731.88|4731.74|4731.74|0
1650467910000|2022-04-20 15:18:30|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|0
1650467920000|2022-04-20 15:18:40|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|0
1650467940000|2022-04-20 15:19:00|4731.39|4731.39|4731.39|4731.39|4731.39|4731.39|4731.39|4731.39|0
1650467950000|2022-04-20 15:19:10|4731.28|4731.28|4729.94|4729.94|4731.28|4731.28|4729.94|4729.94|0
1650467960000|2022-04-20 15:19:20|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|0
1650467970000|2022-04-20 15:19:30|4729.1|4729.1|4728.43|4728.43|4729.1|4729.1|4728.43|4728.43|0
1650467980000|2022-04-20 15:19:40|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|0
1650467990000|2022-04-20 15:19:50|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|0
1650468000000|2022-04-20 15:20:00|4726.97|4726.97|4727.5|4727.5|4727.76|4727.76|4726.97|4726.97|0
1650468020000|2022-04-20 15:20:20|4727.39|4727.39|4727.56|4727.56|4727.56|4727.56|4727.39|4727.39|0
1650468040000|2022-04-20 15:20:40|4727.88|4727.88|4728.05|4728.05|4728.05|4728.05|4727.88|4727.88|0
1650468060000|2022-04-20 15:21:00|4727.97|4727.97|4727.8|4727.8|4727.97|4727.97|4727.8|4727.8|0
1650468070000|2022-04-20 15:21:10|4727.96|4727.96|4728.07|4728.07|4728.07|4728.07|4727.96|4727.96|0
1650468090000|2022-04-20 15:21:30|4727.98|4727.98|4727.98|4727.98|4727.98|4727.98|4727.98|4727.98|0
1650468100000|2022-04-20 15:21:40|4727.89|4727.89|4727.63|4727.63|4727.89|4727.89|4727.63|4727.63|0
1650468110000|2022-04-20 15:21:50|4727.8|4727.8|4727.89|4727.89|4727.98|4727.98|4727.8|4727.8|0
1650468120000|2022-04-20 15:22:00|4727.63|4727.63|4727.28|4727.28|4727.63|4727.63|4727.28|4727.28|0
1650468130000|2022-04-20 15:22:10|4727.37|4727.37|4727.46|4727.46|4727.46|4727.46|4727.37|4727.37|0
1650468140000|2022-04-20 15:22:20|4727.55|4727.55|4726.88|4726.88|4728.22|4728.22|4726.88|4726.88|0
1650468150000|2022-04-20 15:22:30|4726.61|4726.61|4727.78|4727.78|4727.78|4727.78|4726.51|4726.51|0
1650468170000|2022-04-20 15:22:50|4727.11|4727.11|4726.78|4726.78|4727.11|4727.11|4726.78|4726.78|0
1650468180000|2022-04-20 15:23:00|4726.62|4726.62|4726.08|4726.08|4726.62|4726.62|4726|4726|0
1650468190000|2022-04-20 15:23:10|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|0
1650468200000|2022-04-20 15:23:20|4726.84|4726.84|4726.84|4726.84|4726.93|4726.93|4726.84|4726.84|0
1650468210000|2022-04-20 15:23:30|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|0
1650468220000|2022-04-20 15:23:40|4726.67|4726.67|4726.75|4726.75|4726.75|4726.75|4726.67|4726.67|0
1650468230000|2022-04-20 15:23:50|4726.67|4726.67|4726.67|4726.67|4726.67|4726.67|4726.67|4726.67|0
1650468240000|2022-04-20 15:24:00|4726.75|4726.75|4726.84|4726.84|4726.96|4726.96|4726.75|4726.75|0
1650468250000|2022-04-20 15:24:10|4726.51|4726.51|4726.34|4726.34|4726.6|4726.6|4726.34|4726.34|0
1650468260000|2022-04-20 15:24:20|4726.43|4726.43|4726.6|4726.6|4726.6|4726.6|4726.43|4726.43|0
1650468280000|2022-04-20 15:24:40|4726.43|4726.43|4726.43|4726.43|4726.43|4726.43|4726.43|4726.43|0
1650468290000|2022-04-20 15:24:50|4726.1|4726.1|4726.1|4726.1|4726.1|4726.1|4726.1|4726.1|0
1650468310000|2022-04-20 15:25:10|4725.93|4725.93|4725.03|4725.03|4726.02|4726.02|4725.03|4725.03|0
1650468330000|2022-04-20 15:25:30|4724.79|4724.79|4724.88|4724.88|4724.88|4724.88|4724.79|4724.79|0
1650468340000|2022-04-20 15:25:40|4724.21|4724.21|4724.3|4724.3|4724.3|4724.3|4724.21|4724.21|0
1650468360000|2022-04-20 15:26:00|4723.63|4723.63|4723.45|4723.45|4723.63|4723.63|4723.45|4723.45|0
1650468370000|2022-04-20 15:26:10|4724.12|4724.12|4724.59|4724.59|4724.59|4724.59|4724.12|4724.12|0
1650468380000|2022-04-20 15:26:20|4724.85|4724.85|4725.01|4725.01|4725.01|4725.01|4724.85|4724.85|0
1650468390000|2022-04-20 15:26:30|4725.36|4725.36|4725.27|4725.27|4725.36|4725.36|4725.27|4725.27|0
1650468400000|2022-04-20 15:26:40|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|0
1650468410000|2022-04-20 15:26:50|4724.69|4724.69|4725.36|4725.36|4725.44|4725.44|4724.69|4724.69|0
1650468420000|2022-04-20 15:27:00|4726.03|4726.03|4725.56|4725.56|4726.29|4726.29|4725.56|4725.56|0
1650468430000|2022-04-20 15:27:10|4725.47|4725.47|4726.06|4726.06|4726.14|4726.14|4725.47|4725.47|0
1650468450000|2022-04-20 15:27:30|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.86|4725.86|0
1650468460000|2022-04-20 15:27:40|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|0
1650468470000|2022-04-20 15:27:50|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|0
1650468490000|2022-04-20 15:28:10|4725.46|4725.46|4725.46|4725.46|4725.46|4725.46|4725.46|4725.46|0
1650468500000|2022-04-20 15:28:20|4725.63|4725.63|4724.96|4724.96|4725.63|4725.63|4724.96|4724.96|0
1650468520000|2022-04-20 15:28:40|4725.29|4725.29|4725.73|4725.73|4725.73|4725.73|4725.29|4725.29|0
1650468530000|2022-04-20 15:28:50|4725.82|4725.82|4725.67|4725.67|4725.82|4725.82|4725.67|4725.67|0
1650468540000|2022-04-20 15:29:00|4725.32|4725.32|4726.68|4726.68|4726.68|4726.68|4725.16|4725.16|0
1650468560000|2022-04-20 15:29:20|4727.35|4727.35|4727.35|4727.35|4728.02|4728.02|4727.35|4727.35|0
1650468570000|2022-04-20 15:29:30|4727.71|4727.71|4727.53|4727.53|4727.71|4727.71|4727.44|4727.44|0
1650468580000|2022-04-20 15:29:40|4727.27|4727.27|4728.61|4728.61|4728.61|4728.61|4727.27|4727.27|0
1650468590000|2022-04-20 15:29:50|4728.75|4728.75|4731.2|4731.2|4731.2|4731.2|4728.75|4728.75|0
1650525300000|2022-04-21 07:15:00|4675.3|4675.3|4675.37|4675.37|4676.24|4676.24|4675.13|4675.13|0
1650525310000|2022-04-21 07:15:10|4675.55|4675.55|4676.03|4676.03|4676.03|4676.03|4675.55|4675.55|0
1650525320000|2022-04-21 07:15:20|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|0
1650525330000|2022-04-21 07:15:30|4675.67|4675.67|4676.02|4676.02|4676.02|4676.02|4675.67|4675.67|0
1650525350000|2022-04-21 07:15:50|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|0
1650525360000|2022-04-21 07:16:00|4676.02|4676.02|4672.71|4672.71|4676.02|4676.02|4672.71|4672.71|0
1650525370000|2022-04-21 07:16:10|4674.05|4674.05|4674.47|4674.47|4674.47|4674.47|4674.05|4674.05|0
1650525380000|2022-04-21 07:16:20|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|0
1650525390000|2022-04-21 07:16:30|4678.07|4678.07|4678.07|4678.07|4678.07|4678.07|4678.07|4678.07|0
1650525420000|2022-04-21 07:17:00|4677.81|4677.81|4677.81|4677.81|4677.81|4677.81|4677.81|4677.81|0
1650525430000|2022-04-21 07:17:10|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|0
1650525450000|2022-04-21 07:17:30|4678.97|4678.97|4678.88|4678.88|4678.97|4678.97|4678.88|4678.88|0
1650525460000|2022-04-21 07:17:40|4678.39|4678.39|4679.73|4679.73|4679.73|4679.73|4678.39|4678.39|0
1650525470000|2022-04-21 07:17:50|4678.76|4678.76|4678.76|4678.76|4678.76|4678.76|4678.76|4678.76|0
1650525480000|2022-04-21 07:18:00|4678.93|4678.93|4678.67|4678.67|4678.93|4678.93|4678.67|4678.67|0
1650525490000|2022-04-21 07:18:10|4679.02|4679.02|4677.73|4677.73|4679.11|4679.11|4677.73|4677.73|0
1650525510000|2022-04-21 07:18:30|4678.03|4678.03|4678.18|4678.18|4678.18|4678.18|4678.03|4678.03|0
1650525520000|2022-04-21 07:18:40|4676.85|4676.85|4681.95|4681.95|4681.95|4681.95|4676.59|4676.59|0
1650525530000|2022-04-21 07:18:50|4682.16|4682.16|4682.28|4682.28|4682.28|4682.28|4682.05|4682.05|0
1650525540000|2022-04-21 07:19:00|4682.44|4682.44|4682.9|4682.9|4682.98|4682.98|4682.28|4682.28|0
1650525550000|2022-04-21 07:19:10|4680.89|4680.89|4680.89|4680.89|4680.89|4680.89|4680.89|4680.89|0
1650525560000|2022-04-21 07:19:20|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|0
1650525570000|2022-04-21 07:19:30|4679.66|4679.66|4680.33|4680.33|4680.33|4680.33|4679.66|4679.66|0
1650525590000|2022-04-21 07:19:50|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1650525600000|2022-04-21 07:20:00|4681.21|4681.21|4681.3|4681.3|4681.65|4681.65|4681.21|4681.21|0
1650525610000|2022-04-21 07:20:10|4681.65|4681.65|4681.49|4681.49|4681.65|4681.65|4681.49|4681.49|0
1650525620000|2022-04-21 07:20:20|4680.78|4680.78|4680.78|4680.78|4680.78|4680.78|4680.78|4680.78|0
1650525630000|2022-04-21 07:20:30|4679.44|4679.44|4679.44|4679.44|4679.44|4679.44|4679.44|4679.44|0
1650525650000|2022-04-21 07:20:50|4678.85|4678.85|4679.21|4679.21|4679.21|4679.21|4678.85|4678.85|0
1650525660000|2022-04-21 07:21:00|4678.76|4678.76|4678.62|4678.62|4678.94|4678.94|4678.62|4678.62|0
1650525670000|2022-04-21 07:21:10|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|0
1650525680000|2022-04-21 07:21:20|4678.62|4678.62|4677.47|4677.47|4678.62|4678.62|4677.47|4677.47|0
1650525690000|2022-04-21 07:21:30|4674.79|4674.79|4674.13|4674.13|4674.79|4674.79|4674.13|4674.13|0
1650525710000|2022-04-21 07:21:50|4675.27|4675.27|4674.99|4674.99|4675.27|4675.27|4674.99|4674.99|0
1650525720000|2022-04-21 07:22:00|4677|4677|4676.95|4676.95|4677.35|4677.35|4676.95|4676.95|0
1650525730000|2022-04-21 07:22:10|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|0
1650525740000|2022-04-21 07:22:20|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|0
1650525760000|2022-04-21 07:22:40|4674.44|4674.44|4674.97|4674.97|4674.97|4674.97|4674.44|4674.44|0
1650525770000|2022-04-21 07:22:50|4675.56|4675.56|4673.73|4673.73|4676.44|4676.44|4673.73|4673.73|0
1650525780000|2022-04-21 07:23:00|4672.99|4672.99|4673.38|4673.38|4673.38|4673.38|4670.31|4670.31|0
1650525790000|2022-04-21 07:23:10|4672.85|4672.85|4672.97|4672.97|4673.52|4673.52|4672.85|4672.85|0
1650525800000|2022-04-21 07:23:20|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|0
1650525810000|2022-04-21 07:23:30|4674.44|4674.44|4674.67|4674.67|4674.67|4674.67|4673.24|4673.24|0
1650525820000|2022-04-21 07:23:40|4674.41|4674.41|4674.41|4674.41|4674.41|4674.41|4674.41|4674.41|0
1650525830000|2022-04-21 07:23:50|4673.61|4673.61|4673.61|4673.61|4673.61|4673.61|4673.61|4673.61|0
1650525840000|2022-04-21 07:24:00|4673.79|4673.79|4673.79|4673.79|4673.79|4673.79|4673.79|4673.79|0
1650525850000|2022-04-21 07:24:10|4673.96|4673.96|4671.96|4671.96|4673.96|4673.96|4671.96|4671.96|0
1650525860000|2022-04-21 07:24:20|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|0
1650525870000|2022-04-21 07:24:30|4672.77|4672.77|4672.77|4672.77|4672.77|4672.77|4672.77|4672.77|0
1650525890000|2022-04-21 07:24:50|4673.74|4673.74|4671.73|4671.73|4673.74|4673.74|4671.73|4671.73|0
1650525900000|2022-04-21 07:25:00|4672.4|4672.4|4672.08|4672.08|4672.75|4672.75|4672.08|4672.08|0
1650525910000|2022-04-21 07:25:10|4673.05|4673.05|4673.77|4673.77|4673.77|4673.77|4672.43|4672.43|0
1650525920000|2022-04-21 07:25:20|4673.94|4673.94|4674.38|4674.38|4674.38|4674.38|4673.94|4673.94|0
1650525940000|2022-04-21 07:25:40|4674.64|4674.64|4674.29|4674.29|4674.64|4674.64|4674.29|4674.29|0
1650525950000|2022-04-21 07:25:50|4674.38|4674.38|4675.72|4675.72|4675.72|4675.72|4674.38|4674.38|0
1650525960000|2022-04-21 07:26:00|4675.89|4675.89|4675.89|4675.89|4675.89|4675.89|4675.89|4675.89|0
1650525970000|2022-04-21 07:26:10|4675.22|4675.22|4675.79|4675.79|4675.79|4675.79|4675.22|4675.22|0
1650525980000|2022-04-21 07:26:20|4674.45|4674.45|4675.12|4675.12|4675.12|4675.12|4674.45|4674.45|0
1650526020000|2022-04-21 07:27:00|4674.76|4674.76|4673.35|4673.35|4674.76|4674.76|4673.35|4673.35|0
1650526030000|2022-04-21 07:27:10|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|0
1650526050000|2022-04-21 07:27:30|4674.9|4674.9|4675.17|4675.17|4675.43|4675.43|4674.9|4674.9|0
1650526060000|2022-04-21 07:27:40|4674.2|4674.2|4674.28|4674.28|4674.28|4674.28|4674.2|4674.2|0
1650526080000|2022-04-21 07:28:00|4673.61|4673.61|4671.62|4671.62|4673.61|4673.61|4671.62|4671.62|0
1650526090000|2022-04-21 07:28:10|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|0
1650526100000|2022-04-21 07:28:20|4670.81|4670.81|4670.81|4670.81|4670.81|4670.81|4670.81|4670.81|0
1650526110000|2022-04-21 07:28:30|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|0
1650526120000|2022-04-21 07:28:40|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1650526140000|2022-04-21 07:29:00|4674.14|4674.14|4673.44|4673.44|4674.14|4674.14|4673.44|4673.44|0
1650526150000|2022-04-21 07:29:10|4673.61|4673.61|4674.23|4674.23|4674.23|4674.23|4673.61|4673.61|0
1650526160000|2022-04-21 07:29:20|4673.79|4673.79|4673.79|4673.79|4673.79|4673.79|4673.79|4673.79|0
1650526170000|2022-04-21 07:29:30|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|0
1650526180000|2022-04-21 07:29:40|4674.9|4674.9|4674.9|4674.9|4674.9|4674.9|4674.9|4674.9|0
1650526190000|2022-04-21 07:29:50|4674.64|4674.64|4674.79|4674.79|4674.79|4674.79|4674.64|4674.64|0
1650526200000|2022-04-21 07:30:00|4675.02|4675.02|4674.64|4674.64|4675.02|4675.02|4674.64|4674.64|0
1650526210000|2022-04-21 07:30:10|4674.93|4674.93|4674.44|4674.44|4674.93|4674.93|4674.26|4674.26|0
1650526220000|2022-04-21 07:30:20|4674.35|4674.35|4674.71|4674.71|4674.71|4674.71|4674.35|4674.35|0
1650526230000|2022-04-21 07:30:30|4675.06|4675.06|4675.41|4675.41|4675.41|4675.41|4675.06|4675.06|0
1650526240000|2022-04-21 07:30:40|4675.58|4675.58|4675.32|4675.32|4675.85|4675.85|4675.32|4675.32|0
1650526250000|2022-04-21 07:30:50|4675.99|4675.99|4676.13|4676.13|4676.13|4676.13|4675.46|4675.46|0
1650526260000|2022-04-21 07:31:00|4676.57|4676.57|4676.22|4676.22|4676.57|4676.57|4676.22|4676.22|0
1650526270000|2022-04-21 07:31:10|4676.13|4676.13|4678.88|4678.88|4678.88|4678.88|4675.96|4675.96|0
1650526280000|2022-04-21 07:31:20|4679.23|4679.23|4680.32|4680.32|4680.32|4680.32|4679.23|4679.23|0
1650526290000|2022-04-21 07:31:30|4680.59|4680.59|4682.6|4682.6|4682.6|4682.6|4680.32|4680.32|0
1650526300000|2022-04-21 07:31:40|4682.86|4682.86|4682.42|4682.42|4682.86|4682.86|4681.08|4681.08|0
1650526310000|2022-04-21 07:31:50|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|0
1650526320000|2022-04-21 07:32:00|4682.6|4682.6|4682.51|4682.51|4682.6|4682.6|4682.51|4682.51|0
1650526330000|2022-04-21 07:32:10|4683.3|4683.3|4684.91|4684.91|4684.91|4684.91|4683.3|4683.3|0
1650526340000|2022-04-21 07:32:20|4684.74|4684.74|4685.63|4685.63|4685.63|4685.63|4684.74|4684.74|0
1650526350000|2022-04-21 07:32:30|4685.45|4685.45|4687.76|4687.76|4687.76|4687.76|4685.45|4685.45|0
1650526360000|2022-04-21 07:32:40|4687.94|4687.94|4688.04|4688.04|4688.39|4688.39|4687.23|4687.23|0
1650526370000|2022-04-21 07:32:50|4687.68|4687.68|4686.84|4686.84|4687.68|4687.68|4686.84|4686.84|0
1650526380000|2022-04-21 07:33:00|4687.1|4687.1|4683.31|4683.31|4687.1|4687.1|4683.31|4683.31|0
1650526400000|2022-04-21 07:33:20|4683.98|4683.98|4683.98|4683.98|4683.98|4683.98|4683.98|4683.98|0
1650526420000|2022-04-21 07:33:40|4683.63|4683.63|4683.54|4683.54|4683.63|4683.63|4683.54|4683.54|0
1650526430000|2022-04-21 07:33:50|4683.86|4683.86|4683.06|4683.06|4683.86|4683.86|4683.06|4683.06|0
1650526440000|2022-04-21 07:34:00|4683.17|4683.17|4683.59|4683.59|4684.02|4684.02|4683.17|4683.17|0
1650526460000|2022-04-21 07:34:20|4684.48|4684.48|4683.63|4683.63|4684.48|4684.48|4683.63|4683.63|0
1650526470000|2022-04-21 07:34:30|4683.34|4683.34|4683.04|4683.04|4683.34|4683.34|4683.04|4683.04|0
1650526480000|2022-04-21 07:34:40|4682.78|4682.78|4682.34|4682.34|4682.78|4682.78|4682.34|4682.34|0
1650526490000|2022-04-21 07:34:50|4681.81|4681.81|4685.92|4685.92|4686.01|4686.01|4681.81|4681.81|0
1650526500000|2022-04-21 07:35:00|4684.58|4684.58|4684.76|4684.76|4685.23|4685.23|4684.58|4684.58|0
1650526510000|2022-04-21 07:35:10|4685|4685|4685|4685|4685|4685|4685|4685|0
1650526520000|2022-04-21 07:35:20|4685.08|4685.08|4684.73|4684.73|4685.08|4685.08|4684.73|4684.73|0
1650526540000|2022-04-21 07:35:40|4684.61|4684.61|4686.45|4686.45|4686.57|4686.57|4684.52|4684.52|0
1650526550000|2022-04-21 07:35:50|4685.78|4685.78|4685.78|4685.78|4685.78|4685.78|4685.78|4685.78|0
1650526560000|2022-04-21 07:36:00|4685.34|4685.34|4685.46|4685.46|4685.96|4685.96|4685.34|4685.34|0
1650526570000|2022-04-21 07:36:10|4685.11|4685.11|4686.48|4686.48|4686.48|4686.48|4685.11|4685.11|0
1650526580000|2022-04-21 07:36:20|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|0
1650526590000|2022-04-21 07:36:30|4685.93|4685.93|4686.9|4686.9|4686.9|4686.9|4685.93|4685.93|0
1650526600000|2022-04-21 07:36:40|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|0
1650526610000|2022-04-21 07:36:50|4686.97|4686.97|4684.29|4684.29|4686.97|4686.97|4684.29|4684.29|0
1650526620000|2022-04-21 07:37:00|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|0
1650526640000|2022-04-21 07:37:20|4683.94|4683.94|4684.2|4684.2|4684.2|4684.2|4683.67|4683.67|0
1650526650000|2022-04-21 07:37:30|4684.56|4684.56|4686.06|4686.06|4686.06|4686.06|4684.56|4684.56|0
1650526660000|2022-04-21 07:37:40|4684.72|4684.72|4684.3|4684.3|4684.72|4684.72|4684.3|4684.3|0
1650526670000|2022-04-21 07:37:50|4684.04|4684.04|4682.09|4682.09|4684.1|4684.1|4682.09|4682.09|0
1650526680000|2022-04-21 07:38:00|4681.97|4681.97|4681.53|4681.53|4681.97|4681.97|4681.53|4681.53|0
1650526690000|2022-04-21 07:38:10|4681.79|4681.79|4681.71|4681.71|4681.79|4681.79|4681.71|4681.71|0
1650526700000|2022-04-21 07:38:20|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|0
1650526720000|2022-04-21 07:38:40|4680.73|4680.73|4681.17|4681.17|4681.17|4681.17|4680.73|4680.73|0
1650526730000|2022-04-21 07:38:50|4681.26|4681.26|4681.35|4681.35|4681.61|4681.61|4681.26|4681.26|0
1650526740000|2022-04-21 07:39:00|4681.68|4681.68|4681.8|4681.8|4681.94|4681.94|4679.26|4679.26|0
1650526750000|2022-04-21 07:39:10|4681.72|4681.72|4681.45|4681.45|4681.72|4681.72|4681.36|4681.36|0
1650526760000|2022-04-21 07:39:20|4681.63|4681.63|4681.8|4681.8|4681.8|4681.8|4681.63|4681.63|0
1650526770000|2022-04-21 07:39:30|4682.42|4682.42|4683.01|4683.01|4683.01|4683.01|4682.42|4682.42|0
1650526780000|2022-04-21 07:39:40|4685.69|4685.69|4684.58|4684.58|4685.69|4685.69|4684.58|4684.58|0
1650526790000|2022-04-21 07:39:50|4684.75|4684.75|4684.31|4684.31|4684.84|4684.84|4684.31|4684.31|0
1650526800000|2022-04-21 07:40:00|4684.14|4684.14|4685.37|4685.37|4685.64|4685.64|4684.14|4684.14|0
1650526810000|2022-04-21 07:40:10|4684.7|4684.7|4685.46|4685.46|4685.46|4685.46|4684.7|4684.7|0
1650526820000|2022-04-21 07:40:20|4685.2|4685.2|4685.37|4685.37|4685.37|4685.37|4685.2|4685.2|0
1650526830000|2022-04-21 07:40:30|4687.38|4687.38|4687.68|4687.68|4688.71|4688.71|4687.38|4687.38|0
1650526840000|2022-04-21 07:40:40|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|0
1650526850000|2022-04-21 07:40:50|4686.92|4686.92|4688.32|4688.32|4688.4|4688.4|4686.39|4686.39|0
1650526860000|2022-04-21 07:41:00|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|0
1650526870000|2022-04-21 07:41:10|4688.3|4688.3|4688.09|4688.09|4688.3|4688.3|4687.87|4687.87|0
1650526890000|2022-04-21 07:41:30|4687.12|4687.12|4686.85|4686.85|4687.12|4687.12|4686.85|4686.85|0
1650526900000|2022-04-21 07:41:40|4687.03|4687.03|4688.45|4688.45|4688.45|4688.45|4687.03|4687.03|0
1650526910000|2022-04-21 07:41:50|4687.78|4687.78|4687.34|4687.34|4687.78|4687.78|4687.34|4687.34|0
1650526920000|2022-04-21 07:42:00|4687.08|4687.08|4688.42|4688.42|4688.42|4688.42|4687.08|4687.08|0
1650526940000|2022-04-21 07:42:20|4687.08|4687.08|4686.73|4686.73|4687.08|4687.08|4686.73|4686.73|0
1650526960000|2022-04-21 07:42:40|4685.49|4685.49|4685.49|4685.49|4685.49|4685.49|4685.49|4685.49|0
1650526970000|2022-04-21 07:42:50|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|0
1650526980000|2022-04-21 07:43:00|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|0
1650527010000|2022-04-21 07:43:30|4685.51|4685.51|4686.8|4686.8|4686.8|4686.8|4685.51|4685.51|0
1650527030000|2022-04-21 07:43:50|4685.13|4685.13|4682.43|4682.43|4685.13|4685.13|4682.43|4682.43|0
1650527050000|2022-04-21 07:44:10|4682.16|4682.16|4682.25|4682.25|4682.25|4682.25|4682.16|4682.16|0
1650527060000|2022-04-21 07:44:20|4683.59|4683.59|4684.03|4684.03|4684.03|4684.03|4683.59|4683.59|0
1650527080000|2022-04-21 07:44:40|4684.74|4684.74|4684.74|4684.74|4684.74|4684.74|4684.74|4684.74|0
1650527090000|2022-04-21 07:44:50|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|0
1650527100000|2022-04-21 07:45:00|4683.07|4683.07|4682.98|4682.98|4683.07|4683.07|4682.98|4682.98|0
1650527110000|2022-04-21 07:45:10|4682.19|4682.19|4681.19|4681.19|4682.19|4682.19|4681.19|4681.19|0
1650527130000|2022-04-21 07:45:30|4681.1|4681.1|4681.45|4681.45|4681.45|4681.45|4681.1|4681.1|0
1650527140000|2022-04-21 07:45:40|4681.19|4681.19|4680.52|4680.52|4681.19|4681.19|4680.52|4680.52|0
1650527150000|2022-04-21 07:45:50|4680.25|4680.25|4680.25|4680.25|4680.25|4680.25|4680.25|4680.25|0
1650527160000|2022-04-21 07:46:00|4678.96|4678.96|4678.29|4678.29|4678.96|4678.96|4678.29|4678.29|0
1650527170000|2022-04-21 07:46:10|4676.28|4676.28|4676.28|4676.28|4676.28|4676.28|4676.28|4676.28|0
1650527180000|2022-04-21 07:46:20|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|0
1650527190000|2022-04-21 07:46:30|4676|4676|4675.91|4675.91|4676|4676|4675.91|4675.91|0
1650527210000|2022-04-21 07:46:50|4675.24|4675.24|4675.24|4675.24|4675.24|4675.24|4675.24|4675.24|0
1650527220000|2022-04-21 07:47:00|4675.36|4675.36|4675.27|4675.27|4675.36|4675.36|4675.27|4675.27|0
1650527230000|2022-04-21 07:47:10|4675.19|4675.19|4674.83|4674.83|4675.19|4675.19|4674.83|4674.83|0
1650527240000|2022-04-21 07:47:20|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|0
1650527250000|2022-04-21 07:47:30|4674.13|4674.13|4673.01|4673.01|4674.13|4674.13|4673.01|4673.01|0
1650527260000|2022-04-21 07:47:40|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|0
1650527270000|2022-04-21 07:47:50|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|0
1650527280000|2022-04-21 07:48:00|4672.63|4672.63|4672.72|4672.72|4673.16|4673.16|4672.63|4672.63|0
1650527290000|2022-04-21 07:48:10|4673.39|4673.39|4673.39|4673.39|4673.39|4673.39|4673.39|4673.39|0
1650527300000|2022-04-21 07:48:20|4672.72|4672.72|4672.05|4672.05|4672.72|4672.72|4672.05|4672.05|0
1650527340000|2022-04-21 07:49:00|4672.72|4672.72|4673.42|4673.42|4673.42|4673.42|4672.72|4672.72|0
1650527360000|2022-04-21 07:49:20|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|0
1650527370000|2022-04-21 07:49:30|4672.59|4672.59|4673.58|4673.58|4673.58|4673.58|4672.59|4672.59|0
1650527380000|2022-04-21 07:49:40|4673.82|4673.82|4674.26|4674.26|4674.26|4674.26|4673.82|4673.82|0
1650527390000|2022-04-21 07:49:50|4674.93|4674.93|4673.59|4673.59|4674.93|4674.93|4672.92|4672.92|0
1650527400000|2022-04-21 07:50:00|4674.93|4674.93|4673.68|4673.68|4675.19|4675.19|4673.68|4673.68|0
1650527410000|2022-04-21 07:50:10|4673.01|4673.01|4671.87|4671.87|4673.36|4673.36|4671.87|4671.87|0
1650527420000|2022-04-21 07:50:20|4670.53|4670.53|4670.18|4670.18|4670.53|4670.53|4670.18|4670.18|0
1650527440000|2022-04-21 07:50:40|4671.52|4671.52|4673.04|4673.04|4673.04|4673.04|4671.52|4671.52|0
1650527450000|2022-04-21 07:50:50|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|0
1650527460000|2022-04-21 07:51:00|4671.29|4671.29|4671.47|4671.47|4671.47|4671.47|4671.29|4671.29|0
1650527470000|2022-04-21 07:51:10|4671.03|4671.03|4669.16|4669.16|4671.03|4671.03|4669.16|4669.16|0
1650527490000|2022-04-21 07:51:30|4668.49|4668.49|4669.58|4669.58|4669.58|4669.58|4668.49|4668.49|0
1650527500000|2022-04-21 07:51:40|4669.7|4669.7|4668.36|4668.36|4669.7|4669.7|4668.36|4668.36|0
1650527510000|2022-04-21 07:51:50|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|0
1650527520000|2022-04-21 07:52:00|4668.71|4668.71|4668.53|4668.53|4668.71|4668.71|4668.53|4668.53|0
1650527530000|2022-04-21 07:52:10|4669.5|4669.5|4669.5|4669.5|4669.5|4669.5|4669.5|4669.5|0
1650527550000|2022-04-21 07:52:30|4668.83|4668.83|4668.48|4668.48|4669.15|4669.15|4668.48|4668.48|0
1650527560000|2022-04-21 07:52:40|4667.14|4667.14|4666.47|4666.47|4667.81|4667.81|4666.47|4666.47|0
1650527570000|2022-04-21 07:52:50|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|0
1650527580000|2022-04-21 07:53:00|4667.88|4667.88|4669.89|4669.89|4669.89|4669.89|4667.88|4667.88|0
1650527600000|2022-04-21 07:53:20|4670.77|4670.77|4670.77|4670.77|4670.77|4670.77|4670.77|4670.77|0
1650527640000|2022-04-21 07:54:00|4670.86|4670.86|4670.53|4670.53|4670.86|4670.86|4670.53|4670.53|0
1650527650000|2022-04-21 07:54:10|4670|4670|4670.36|4670.36|4670.36|4670.36|4670|4670|0
1650527670000|2022-04-21 07:54:30|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|0
1650527680000|2022-04-21 07:54:40|4668.58|4668.58|4668.58|4668.58|4668.58|4668.58|4668.58|4668.58|0
1650527700000|2022-04-21 07:55:00|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|0
1650527710000|2022-04-21 07:55:10|4668.05|4668.05|4667.38|4667.38|4668.05|4668.05|4667.38|4667.38|0
1650527730000|2022-04-21 07:55:30|4667.26|4667.26|4666.67|4666.67|4667.26|4667.26|4666.67|4666.67|0
1650527740000|2022-04-21 07:55:40|4665.33|4665.33|4665.33|4665.33|4665.33|4665.33|4665.33|4665.33|0
1650527750000|2022-04-21 07:55:50|4662.65|4662.65|4662.65|4662.65|4662.65|4662.65|4662.65|4662.65|0
1650527760000|2022-04-21 07:56:00|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|0
1650527770000|2022-04-21 07:56:10|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|0
1650527780000|2022-04-21 07:56:20|4665.45|4665.45|4665.45|4665.45|4665.45|4665.45|4665.45|4665.45|0
1650527790000|2022-04-21 07:56:30|4667.46|4667.46|4667.34|4667.34|4667.46|4667.46|4667.34|4667.34|0
1650527800000|2022-04-21 07:56:40|4667.46|4667.46|4667.69|4667.69|4667.69|4667.69|4667.46|4667.46|0
1650527810000|2022-04-21 07:56:50|4667.78|4667.78|4666.07|4666.07|4668.75|4668.75|4666.07|4666.07|0
1650527820000|2022-04-21 07:57:00|4665.54|4665.54|4667.71|4667.71|4667.71|4667.71|4665.34|4665.34|0
1650527830000|2022-04-21 07:57:10|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|0
1650527840000|2022-04-21 07:57:20|4666.83|4666.83|4667.27|4667.27|4667.27|4667.27|4666.83|4666.83|0
1650527850000|2022-04-21 07:57:30|4668.01|4668.01|4667.34|4667.34|4668.01|4668.01|4667.34|4667.34|0
1650527870000|2022-04-21 07:57:50|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|0
1650527880000|2022-04-21 07:58:00|4668.16|4668.16|4666.38|4666.38|4668.16|4668.16|4666.38|4666.38|0
1650527890000|2022-04-21 07:58:10|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|0
1650527900000|2022-04-21 07:58:20|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|0
1650527910000|2022-04-21 07:58:30|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|0
1650527920000|2022-04-21 07:58:40|4666.52|4666.52|4666.87|4666.87|4666.87|4666.87|4666.52|4666.52|0
1650527930000|2022-04-21 07:58:50|4667.05|4667.05|4668.12|4668.12|4668.12|4668.12|4666.78|4666.78|0
1650527940000|2022-04-21 07:59:00|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|0
1650527950000|2022-04-21 07:59:10|4666.11|4666.11|4666.99|4666.99|4666.99|4666.99|4666.11|4666.11|0
1650527970000|2022-04-21 07:59:30|4665.65|4665.65|4664.67|4664.67|4666.68|4666.68|4664.67|4664.67|0
1650527980000|2022-04-21 07:59:40|4664.32|4664.32|4665.3|4665.3|4665.3|4665.3|4663.96|4663.96|0
1650527990000|2022-04-21 07:59:50|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|0
1650528000000|2022-04-21 08:00:00|4665.13|4665.13|4666.15|4666.15|4666.15|4666.15|4665.13|4665.13|0
1650528010000|2022-04-21 08:00:10|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|0
1650528020000|2022-04-21 08:00:20|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|0
1650528040000|2022-04-21 08:00:40|4668.65|4668.65|4668.51|4668.51|4669.18|4669.18|4668.51|4668.51|0
1650528050000|2022-04-21 08:00:50|4667.84|4667.84|4668.02|4668.02|4668.02|4668.02|4667.84|4667.84|0
1650528060000|2022-04-21 08:01:00|4668.69|4668.69|4669.36|4669.36|4669.36|4669.36|4668.69|4668.69|0
1650528070000|2022-04-21 08:01:10|4669.24|4669.24|4669.51|4669.51|4669.51|4669.51|4669.24|4669.24|0
1650528080000|2022-04-21 08:01:20|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|0
1650528090000|2022-04-21 08:01:30|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|0
1650528100000|2022-04-21 08:01:40|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.46|4667.46|0
1650528110000|2022-04-21 08:01:50|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|0
1650528120000|2022-04-21 08:02:00|4669.23|4669.23|4670.53|4670.53|4670.53|4670.53|4669.11|4669.11|0
1650528140000|2022-04-21 08:02:20|4669.87|4669.87|4669.69|4669.69|4669.87|4669.87|4669.69|4669.69|0
1650528170000|2022-04-21 08:02:50|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|0
1650528180000|2022-04-21 08:03:00|4670.95|4670.95|4670.78|4670.78|4670.95|4670.95|4670.78|4670.78|0
1650528190000|2022-04-21 08:03:10|4670.51|4670.51|4670.34|4670.34|4670.51|4670.51|4670.34|4670.34|0
1650528200000|2022-04-21 08:03:20|4670.69|4670.69|4672.03|4672.03|4672.03|4672.03|4670.69|4670.69|0
1650528210000|2022-04-21 08:03:30|4670.69|4670.69|4670.69|4670.69|4670.69|4670.69|4670.69|4670.69|0
1650528220000|2022-04-21 08:03:40|4669.98|4669.98|4669.72|4669.72|4669.98|4669.98|4669.72|4669.72|0
1650528250000|2022-04-21 08:04:10|4671.06|4671.06|4671.06|4671.06|4672.4|4672.4|4670.39|4670.39|0
1650528280000|2022-04-21 08:04:40|4671.18|4671.18|4670.35|4670.35|4671.18|4671.18|4670.35|4670.35|0
1650528300000|2022-04-21 08:05:00|4672.36|4672.36|4671.69|4671.69|4672.36|4672.36|4671.69|4671.69|0
1650528310000|2022-04-21 08:05:10|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|0
1650528320000|2022-04-21 08:05:20|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|0
1650528340000|2022-04-21 08:05:40|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|0
1650528350000|2022-04-21 08:05:50|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|0
1650528360000|2022-04-21 08:06:00|4672.57|4672.57|4673.02|4673.02|4673.91|4673.91|4672.57|4672.57|0
1650528370000|2022-04-21 08:06:10|4672.85|4672.85|4672.85|4672.85|4672.85|4672.85|4672.85|4672.85|0
1650528380000|2022-04-21 08:06:20|4672.67|4672.67|4672|4672|4672.67|4672.67|4672|4672|0
1650528390000|2022-04-21 08:06:30|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|0
1650528420000|2022-04-21 08:07:00|4671.16|4671.16|4671.78|4671.78|4671.78|4671.78|4671.16|4671.16|0
1650528430000|2022-04-21 08:07:10|4671.86|4671.86|4671.6|4671.6|4671.86|4671.86|4671.6|4671.6|0
1650528460000|2022-04-21 08:07:40|4671.07|4671.07|4670.89|4670.89|4671.07|4671.07|4670.89|4670.89|0
1650528470000|2022-04-21 08:07:50|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|0
1650528480000|2022-04-21 08:08:00|4670.39|4670.39|4670.84|4670.84|4671.01|4671.01|4670.39|4670.39|0
1650528500000|2022-04-21 08:08:20|4669.5|4669.5|4668.71|4668.71|4669.5|4669.5|4668.71|4668.71|0
1650528520000|2022-04-21 08:08:40|4668.44|4668.44|4667.91|4667.91|4668.44|4668.44|4667.91|4667.91|0
1650528530000|2022-04-21 08:08:50|4667.81|4667.81|4664.91|4664.91|4667.81|4667.81|4664.91|4664.91|0
1650528540000|2022-04-21 08:09:00|4664.24|4664.24|4662.64|4662.64|4664.33|4664.33|4662.64|4662.64|0
1650528550000|2022-04-21 08:09:10|4662.76|4662.76|4662.55|4662.55|4662.76|4662.76|4662.55|4662.55|0
1650528560000|2022-04-21 08:09:20|4662.73|4662.73|4663.4|4663.4|4663.4|4663.4|4662.73|4662.73|0
1650528570000|2022-04-21 08:09:30|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|0
1650528580000|2022-04-21 08:09:40|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|4663.22|4663.22|0
1650528590000|2022-04-21 08:09:50|4666.66|4666.66|4667.33|4667.33|4667.33|4667.33|4666.66|4666.66|0
1650528610000|2022-04-21 08:10:10|4668.67|4668.67|4670.04|4670.04|4670.49|4670.49|4668.67|4668.67|0
1650528640000|2022-04-21 08:10:40|4669.78|4669.78|4669.93|4669.93|4669.93|4669.93|4669.78|4669.78|0
1650528660000|2022-04-21 08:11:00|4669.84|4669.84|4670.19|4670.19|4670.19|4670.19|4669.84|4669.84|0
1650528670000|2022-04-21 08:11:10|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|0
1650528680000|2022-04-21 08:11:20|4669.88|4669.88|4669.21|4669.21|4669.88|4669.88|4669.21|4669.21|0
1650528690000|2022-04-21 08:11:30|4668.76|4668.76|4669.12|4669.12|4669.29|4669.29|4668.76|4668.76|0
1650528700000|2022-04-21 08:11:40|4668.95|4668.95|4669.07|4669.07|4669.07|4669.07|4668.95|4668.95|0
1650528720000|2022-04-21 08:12:00|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|0
1650528730000|2022-04-21 08:12:10|4668.64|4668.64|4668.82|4668.82|4668.82|4668.82|4668.64|4668.64|0
1650528740000|2022-04-21 08:12:20|4668.99|4668.99|4667.07|4667.07|4668.99|4668.99|4667.07|4667.07|0
1650528750000|2022-04-21 08:12:30|4666.4|4666.4|4666.23|4666.23|4666.4|4666.4|4666.23|4666.23|0
1650528770000|2022-04-21 08:12:50|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1650528800000|2022-04-21 08:13:20|4666.27|4666.27|4666.94|4666.94|4666.94|4666.94|4665.6|4665.6|0
1650528820000|2022-04-21 08:13:40|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|0
1650528830000|2022-04-21 08:13:50|4666.06|4666.06|4667.56|4667.56|4667.56|4667.56|4666.06|4666.06|0
1650528840000|2022-04-21 08:14:00|4667.73|4667.73|4666.39|4666.39|4667.73|4667.73|4666.39|4666.39|0
1650528850000|2022-04-21 08:14:10|4668.4|4668.4|4665.72|4665.72|4668.4|4668.4|4665.72|4665.72|0
1650528860000|2022-04-21 08:14:20|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|0
1650528870000|2022-04-21 08:14:30|4665.72|4665.72|4666.72|4666.72|4666.72|4666.72|4665.72|4665.72|0
1650528880000|2022-04-21 08:14:40|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|0
1650528890000|2022-04-21 08:14:50|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|0
1650528900000|2022-04-21 08:15:00|4664.45|4664.45|4664.2|4664.2|4664.45|4664.45|4664.2|4664.2|0
1650528910000|2022-04-21 08:15:10|4664.11|4664.11|4664.2|4664.2|4664.2|4664.2|4664.11|4664.11|0
1650528920000|2022-04-21 08:15:20|4662.86|4662.86|4663.7|4663.7|4663.7|4663.7|4662.86|4662.86|0
1650528930000|2022-04-21 08:15:30|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1650528940000|2022-04-21 08:15:40|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|0
1650528950000|2022-04-21 08:15:50|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|0
1650528960000|2022-04-21 08:16:00|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|0
1650528970000|2022-04-21 08:16:10|4660.93|4660.93|4658.92|4658.92|4660.93|4660.93|4658.92|4658.92|0
1650528980000|2022-04-21 08:16:20|4659.81|4659.81|4659.63|4659.63|4659.81|4659.81|4659.63|4659.63|0
1650529000000|2022-04-21 08:16:40|4659.98|4659.98|4659.54|4659.54|4659.98|4659.98|4659.54|4659.54|0
1650529020000|2022-04-21 08:17:00|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|0
1650529030000|2022-04-21 08:17:10|4661.35|4661.35|4661.24|4661.24|4661.35|4661.35|4661.24|4661.24|0
1650529040000|2022-04-21 08:17:20|4662.58|4662.58|4663.25|4663.25|4663.25|4663.25|4662.58|4662.58|0
1650529050000|2022-04-21 08:17:30|4663.51|4663.51|4664.04|4664.04|4664.04|4664.04|4663.51|4663.51|0
1650529070000|2022-04-21 08:17:50|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|0
1650529080000|2022-04-21 08:18:00|4666.81|4666.81|4666.14|4666.14|4666.81|4666.81|4666.14|4666.14|0
1650529090000|2022-04-21 08:18:10|4665.47|4665.47|4665.47|4665.47|4665.47|4665.47|4665.47|4665.47|0
1650529100000|2022-04-21 08:18:20|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|0
1650529130000|2022-04-21 08:18:50|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|0
1650529140000|2022-04-21 08:19:00|4665.56|4665.56|4665.56|4665.56|4665.56|4665.56|4665.56|4665.56|0
1650529150000|2022-04-21 08:19:10|4667.57|4667.57|4670.8|4670.8|4670.8|4670.8|4667.57|4667.57|0
1650529160000|2022-04-21 08:19:20|4670.45|4670.45|4670.48|4670.48|4670.48|4670.48|4669.78|4669.78|0
1650529170000|2022-04-21 08:19:30|4670.39|4670.39|4670.28|4670.28|4670.81|4670.81|4670.28|4670.28|0
1650529180000|2022-04-21 08:19:40|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|0
1650529190000|2022-04-21 08:19:50|4671.21|4671.21|4670.54|4670.54|4671.21|4671.21|4670.54|4670.54|0
1650529200000|2022-04-21 08:20:00|4670.28|4670.28|4670.54|4670.54|4670.54|4670.54|4670.28|4670.28|0
1650529220000|2022-04-21 08:20:20|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|0
1650529240000|2022-04-21 08:20:40|4669.61|4669.61|4668.76|4668.76|4669.61|4669.61|4668.76|4668.76|0
1650529250000|2022-04-21 08:20:50|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|0
1650529260000|2022-04-21 08:21:00|4667.97|4667.97|4667.97|4667.97|4667.97|4667.97|4667.97|4667.97|0
1650529270000|2022-04-21 08:21:10|4668.09|4668.09|4667.97|4667.97|4668.09|4668.09|4667.88|4667.88|0
1650529280000|2022-04-21 08:21:20|4667.71|4667.71|4667.27|4667.27|4667.71|4667.71|4667.27|4667.27|0
1650529300000|2022-04-21 08:21:40|4666.6|4666.6|4667.21|4667.21|4667.21|4667.21|4666.6|4666.6|0
1650529310000|2022-04-21 08:21:50|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|0
1650529350000|2022-04-21 08:22:30|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|0
1650529360000|2022-04-21 08:22:40|4666.37|4666.37|4666.46|4666.46|4666.46|4666.46|4666.37|4666.37|0
1650529370000|2022-04-21 08:22:50|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|0
1650529380000|2022-04-21 08:23:00|4665.29|4665.29|4665.56|4665.56|4665.56|4665.56|4665.29|4665.29|0
1650529410000|2022-04-21 08:23:30|4666.9|4666.9|4667.55|4667.55|4667.55|4667.55|4666.9|4666.9|0
1650529420000|2022-04-21 08:23:40|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|0
1650529440000|2022-04-21 08:24:00|4667.88|4667.88|4667.96|4667.96|4667.96|4667.96|4667.88|4667.88|0
1650529450000|2022-04-21 08:24:10|4667.88|4667.88|4667.55|4667.55|4667.88|4667.88|4667.55|4667.55|0
1650529460000|2022-04-21 08:24:20|4666.93|4666.93|4667.38|4667.38|4667.38|4667.38|4666.76|4666.76|0
1650529470000|2022-04-21 08:24:30|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|0
1650529480000|2022-04-21 08:24:40|4666.79|4666.79|4666.79|4666.79|4666.79|4666.79|4666.79|4666.79|0
1650529490000|2022-04-21 08:24:50|4666.71|4666.71|4666.28|4666.28|4666.79|4666.79|4666.28|4666.28|0
1650529500000|2022-04-21 08:25:00|4666.36|4666.36|4666.69|4666.69|4666.87|4666.87|4666.36|4666.36|0
1650529510000|2022-04-21 08:25:10|4667.05|4667.05|4667.4|4667.4|4667.4|4667.4|4667.05|4667.05|0
1650529520000|2022-04-21 08:25:20|4668.42|4668.42|4668.16|4668.16|4668.69|4668.69|4668.16|4668.16|0
1650529530000|2022-04-21 08:25:30|4667.8|4667.8|4667.63|4667.63|4667.8|4667.8|4667.63|4667.63|0
1650529540000|2022-04-21 08:25:40|4666.29|4666.29|4666.29|4666.29|4666.55|4666.55|4666.29|4666.29|0
1650529550000|2022-04-21 08:25:50|4666.11|4666.11|4666.2|4666.2|4666.2|4666.2|4666.11|4666.11|0
1650529560000|2022-04-21 08:26:00|4666.02|4666.02|4668.55|4668.55|4668.71|4668.71|4666.02|4666.02|0
1650529570000|2022-04-21 08:26:10|4668.4|4668.4|4668.69|4668.69|4668.69|4668.69|4668.4|4668.4|0
1650529590000|2022-04-21 08:26:30|4668.25|4668.25|4667.58|4667.58|4668.25|4668.25|4667.58|4667.58|0
1650529600000|2022-04-21 08:26:40|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|0
1650529610000|2022-04-21 08:26:50|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|0
1650529620000|2022-04-21 08:27:00|4667.48|4667.48|4667.21|4667.21|4667.48|4667.48|4667.21|4667.21|0
1650529640000|2022-04-21 08:27:20|4667.12|4667.12|4667.12|4667.12|4667.79|4667.79|4667.12|4667.12|0
1650529660000|2022-04-21 08:27:40|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|0
1650529670000|2022-04-21 08:27:50|4668.32|4668.32|4668.23|4668.23|4668.59|4668.59|4668.23|4668.23|0
1650529680000|2022-04-21 08:28:00|4667.88|4667.88|4668.17|4668.17|4668.17|4668.17|4667.73|4667.73|0
1650529690000|2022-04-21 08:28:10|4668.79|4668.79|4669.46|4669.46|4669.46|4669.46|4668.79|4668.79|0
1650529700000|2022-04-21 08:28:20|4670.13|4670.13|4669.46|4669.46|4670.13|4670.13|4669.46|4669.46|0
1650529710000|2022-04-21 08:28:30|4669.34|4669.34|4668.67|4668.67|4669.34|4669.34|4668.67|4668.67|0
1650529720000|2022-04-21 08:28:40|4666.66|4666.66|4665.92|4665.92|4666.66|4666.66|4665.92|4665.92|0
1650529730000|2022-04-21 08:28:50|4666.13|4666.13|4665.52|4665.52|4666.13|4666.13|4665.52|4665.52|0
1650529740000|2022-04-21 08:29:00|4665.69|4665.69|4665.43|4665.43|4665.69|4665.69|4665.25|4665.25|0
1650529750000|2022-04-21 08:29:10|4663.42|4663.42|4663.61|4663.61|4664.09|4664.09|4663.42|4663.42|0
1650529760000|2022-04-21 08:29:20|4661.6|4661.6|4662.72|4662.72|4662.72|4662.72|4661.6|4661.6|0
1650529770000|2022-04-21 08:29:30|4662.05|4662.05|4662.24|4662.24|4662.72|4662.72|4662.05|4662.05|0
1650529780000|2022-04-21 08:29:40|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|0
1650529800000|2022-04-21 08:30:00|4662.68|4662.68|4662.8|4662.8|4662.8|4662.8|4662.45|4662.45|0
1650529810000|2022-04-21 08:30:10|4663.04|4663.04|4661.7|4661.7|4663.04|4663.04|4661.7|4661.7|0
1650529820000|2022-04-21 08:30:20|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|0
1650529830000|2022-04-21 08:30:30|4661.43|4661.43|4660.76|4660.76|4661.43|4661.43|4660.76|4660.76|0
1650529840000|2022-04-21 08:30:40|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|0
1650529850000|2022-04-21 08:30:50|4662.51|4662.51|4661.84|4661.84|4662.51|4662.51|4661.84|4661.84|0
1650529860000|2022-04-21 08:31:00|4661.17|4661.17|4660.79|4660.79|4661.17|4661.17|4660.32|4660.32|0
1650529880000|2022-04-21 08:31:20|4660.12|4660.12|4660.12|4660.12|4660.12|4660.12|4660.12|4660.12|0
1650529890000|2022-04-21 08:31:30|4660.48|4660.48|4660.83|4660.83|4660.83|4660.83|4660.48|4660.48|0
1650529900000|2022-04-21 08:31:40|4660.48|4660.48|4660.8|4660.8|4661.1|4661.1|4660.48|4660.48|0
1650529930000|2022-04-21 08:32:10|4660.92|4660.92|4663.08|4663.08|4663.23|4663.23|4660.92|4660.92|0
1650529970000|2022-04-21 08:32:50|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|0
1650529980000|2022-04-21 08:33:00|4663.61|4663.61|4663.08|4663.08|4663.61|4663.61|4663.08|4663.08|0
1650529990000|2022-04-21 08:33:10|4664.42|4664.42|4664.07|4664.07|4664.42|4664.42|4664.07|4664.07|0
1650530000000|2022-04-21 08:33:20|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|0
1650530010000|2022-04-21 08:33:30|4663.45|4663.45|4663.69|4663.69|4663.69|4663.69|4663.45|4663.45|0
1650530020000|2022-04-21 08:33:40|4663.57|4663.57|4663.69|4663.69|4663.69|4663.69|4663.57|4663.57|0
1650530030000|2022-04-21 08:33:50|4663.81|4663.81|4663.93|4663.93|4663.93|4663.93|4663.81|4663.81|0
1650530040000|2022-04-21 08:34:00|4665.43|4665.43|4665.87|4665.87|4665.87|4665.87|4665.26|4665.26|0
1650530050000|2022-04-21 08:34:10|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|0
1650530060000|2022-04-21 08:34:20|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|0
1650530070000|2022-04-21 08:34:30|4665.25|4665.25|4665.16|4665.16|4665.25|4665.25|4665.16|4665.16|0
1650530080000|2022-04-21 08:34:40|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|0
1650530090000|2022-04-21 08:34:50|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|0
1650530100000|2022-04-21 08:35:00|4665.25|4665.25|4663.56|4663.56|4665.25|4665.25|4663.38|4663.38|0
1650530120000|2022-04-21 08:35:20|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|0
1650530130000|2022-04-21 08:35:30|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|0
1650530150000|2022-04-21 08:35:50|4663.03|4663.03|4663.24|4663.24|4663.24|4663.24|4661.69|4661.69|0
1650530160000|2022-04-21 08:36:00|4662.98|4662.98|4663.07|4663.07|4663.07|4663.07|4662.98|4662.98|0
1650530170000|2022-04-21 08:36:10|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|0
1650530180000|2022-04-21 08:36:20|4662.98|4662.98|4663.67|4663.67|4663.67|4663.67|4662.54|4662.54|0
1650530210000|2022-04-21 08:36:50|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1650530230000|2022-04-21 08:37:10|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|0
1650530240000|2022-04-21 08:37:20|4662.88|4662.88|4662.55|4662.55|4662.88|4662.88|4662.55|4662.55|0
1650530250000|2022-04-21 08:37:30|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|0
1650530260000|2022-04-21 08:37:40|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1650530280000|2022-04-21 08:38:00|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|0
1650530290000|2022-04-21 08:38:10|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|0
1650530300000|2022-04-21 08:38:20|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|0
1650530310000|2022-04-21 08:38:30|4662.77|4662.77|4662.57|4662.57|4662.92|4662.92|4662.57|4662.57|0
1650530340000|2022-04-21 08:39:00|4661.68|4661.68|4661.45|4661.45|4661.68|4661.68|4661.45|4661.45|0
1650530350000|2022-04-21 08:39:10|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|0
1650530360000|2022-04-21 08:39:20|4661.48|4661.48|4664.83|4664.83|4664.83|4664.83|4661.48|4661.48|0
1650530380000|2022-04-21 08:39:40|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|0
1650530400000|2022-04-21 08:40:00|4664.97|4664.97|4665.15|4665.15|4665.15|4665.15|4664.97|4664.97|0
1650530440000|2022-04-21 08:40:40|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|0
1650530450000|2022-04-21 08:40:50|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|0
1650530460000|2022-04-21 08:41:00|4663.64|4663.64|4663.64|4663.64|4663.64|4663.64|4663.64|4663.64|0
1650530480000|2022-04-21 08:41:20|4663.52|4663.52|4663.34|4663.34|4663.52|4663.52|4663.34|4663.34|0
1650530490000|2022-04-21 08:41:30|4663.43|4663.43|4663.43|4663.43|4663.43|4663.43|4663.43|4663.43|0
1650530500000|2022-04-21 08:41:40|4663.78|4663.78|4663.96|4663.96|4663.96|4663.96|4663.78|4663.78|0
1650530520000|2022-04-21 08:42:00|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1650530540000|2022-04-21 08:42:20|4662.44|4662.44|4661.6|4661.6|4662.44|4662.44|4661.6|4661.6|0
1650530570000|2022-04-21 08:42:50|4663.61|4663.61|4663.52|4663.52|4663.61|4663.61|4663.52|4663.52|0
1650530580000|2022-04-21 08:43:00|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|0
1650530590000|2022-04-21 08:43:10|4662.49|4662.49|4662.58|4662.58|4662.58|4662.58|4662.49|4662.49|0
1650530600000|2022-04-21 08:43:20|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|0
1650530630000|2022-04-21 08:43:50|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|0
1650530640000|2022-04-21 08:44:00|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|0
1650530650000|2022-04-21 08:44:10|4662.05|4662.05|4662.05|4662.05|4662.05|4662.05|4662.05|4662.05|0
1650530680000|2022-04-21 08:44:40|4661.96|4661.96|4661.43|4661.43|4661.96|4661.96|4661.43|4661.43|0
1650530690000|2022-04-21 08:44:50|4661.52|4661.52|4661.52|4661.52|4661.52|4661.52|4661.52|4661.52|0
1650530700000|2022-04-21 08:45:00|4661.88|4661.88|4661.43|4661.43|4661.88|4661.88|4661.43|4661.43|0
1650530710000|2022-04-21 08:45:10|4662.77|4662.77|4661.52|4661.52|4663.13|4663.13|4661.52|4661.52|0
1650530730000|2022-04-21 08:45:30|4661.35|4661.35|4661.96|4661.96|4662.14|4662.14|4661.35|4661.35|0
1650530740000|2022-04-21 08:45:40|4662.58|4662.58|4662.14|4662.14|4663.11|4663.11|4662.14|4662.14|0
1650530750000|2022-04-21 08:45:50|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|0
1650530770000|2022-04-21 08:46:10|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|0
1650530780000|2022-04-21 08:46:20|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|0
1650530810000|2022-04-21 08:46:50|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|0
1650530830000|2022-04-21 08:47:10|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|0
1650530840000|2022-04-21 08:47:20|4661.79|4661.79|4661.15|4661.15|4661.79|4661.79|4661.15|4661.15|0
1650530850000|2022-04-21 08:47:30|4660.79|4660.79|4661.12|4661.12|4661.12|4661.12|4660.79|4660.79|0
1650530860000|2022-04-21 08:47:40|4662.46|4662.46|4662.81|4662.81|4662.81|4662.81|4662.46|4662.46|0
1650530870000|2022-04-21 08:47:50|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|0
1650530900000|2022-04-21 08:48:20|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|0
1650530920000|2022-04-21 08:48:40|4663.51|4663.51|4664.18|4664.18|4664.18|4664.18|4663.51|4663.51|0
1650530930000|2022-04-21 08:48:50|4664.85|4664.85|4664.76|4664.76|4664.85|4664.85|4664.76|4664.76|0
1650530940000|2022-04-21 08:49:00|4664.62|4664.62|4664.62|4664.62|4664.62|4664.62|4664.62|4664.62|0
1650530950000|2022-04-21 08:49:10|4665.29|4665.29|4665.27|4665.27|4665.71|4665.71|4665.27|4665.27|0
1650530960000|2022-04-21 08:49:20|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|0
1650530980000|2022-04-21 08:49:40|4664.74|4664.74|4664.07|4664.07|4664.74|4664.74|4664.07|4664.07|0
1650531000000|2022-04-21 08:50:00|4664.42|4664.42|4664.16|4664.16|4664.42|4664.42|4664.16|4664.16|0
1650531010000|2022-04-21 08:50:10|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|0
1650531030000|2022-04-21 08:50:30|4664.16|4664.16|4664.6|4664.6|4664.6|4664.6|4664.16|4664.16|0
1650531040000|2022-04-21 08:50:40|4663.26|4663.26|4661.75|4661.75|4663.26|4663.26|4661.75|4661.75|0
1650531050000|2022-04-21 08:50:50|4661.86|4661.86|4661.75|4661.75|4661.86|4661.86|4661.75|4661.75|0
1650531070000|2022-04-21 08:51:10|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|0
1650531080000|2022-04-21 08:51:20|4662.04|4662.04|4662.37|4662.37|4662.37|4662.37|4661.61|4661.61|0
1650531090000|2022-04-21 08:51:30|4662.25|4662.25|4662.25|4662.25|4662.25|4662.25|4662.25|4662.25|0
1650531100000|2022-04-21 08:51:40|4661.98|4661.98|4661.89|4661.89|4661.98|4661.98|4661.89|4661.89|0
1650531110000|2022-04-21 08:51:50|4662.16|4662.16|4662.83|4662.83|4662.83|4662.83|4662.16|4662.16|0
1650531130000|2022-04-21 08:52:10|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|0
1650531170000|2022-04-21 08:52:50|4662.83|4662.83|4661.49|4661.49|4662.83|4662.83|4661.49|4661.49|0
1650531180000|2022-04-21 08:53:00|4662.11|4662.11|4661.44|4661.44|4662.11|4662.11|4661.44|4661.44|0
1650531190000|2022-04-21 08:53:10|4661.35|4661.35|4662.95|4662.95|4662.95|4662.95|4661.35|4661.35|0
1650531200000|2022-04-21 08:53:20|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|0
1650531210000|2022-04-21 08:53:30|4662.16|4662.16|4662.25|4662.25|4662.25|4662.25|4661.98|4661.98|0
1650531220000|2022-04-21 08:53:40|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|0
1650531240000|2022-04-21 08:54:00|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|0
1650531270000|2022-04-21 08:54:30|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|0
1650531280000|2022-04-21 08:54:40|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|0
1650531300000|2022-04-21 08:55:00|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|0
1650531320000|2022-04-21 08:55:20|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|0
1650531340000|2022-04-21 08:55:40|4663.52|4663.52|4662.67|4662.67|4663.52|4663.52|4662.67|4662.67|0
1650531350000|2022-04-21 08:55:50|4662.94|4662.94|4662.76|4662.76|4662.94|4662.94|4662.76|4662.76|0
1650531360000|2022-04-21 08:56:00|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|0
1650531370000|2022-04-21 08:56:10|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1650531380000|2022-04-21 08:56:20|4663.11|4663.11|4662.44|4662.44|4663.11|4663.11|4662.44|4662.44|0
1650531410000|2022-04-21 08:56:50|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|0
1650531430000|2022-04-21 08:57:10|4662.09|4662.09|4662.27|4662.27|4662.27|4662.27|4662.09|4662.09|0
1650531450000|2022-04-21 08:57:30|4662.09|4662.09|4662.94|4662.94|4662.94|4662.94|4662.09|4662.09|0
1650531460000|2022-04-21 08:57:40|4663.61|4663.61|4663.61|4663.61|4663.61|4663.61|4663.61|4663.61|0
1650531500000|2022-04-21 08:58:20|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|0
1650531510000|2022-04-21 08:58:30|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|0
1650531550000|2022-04-21 08:59:10|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|0
1650531570000|2022-04-21 08:59:30|4664.57|4664.57|4665.42|4665.42|4665.42|4665.42|4664.57|4664.57|0
1650531580000|2022-04-21 08:59:40|4665.5|4665.5|4665.5|4665.5|4665.5|4665.5|4665.5|4665.5|0
1650531590000|2022-04-21 08:59:50|4665.68|4665.68|4665.93|4665.93|4666.11|4666.11|4665.68|4665.68|0
1650531600000|2022-04-21 09:00:00|4666.02|4666.02|4665.73|4665.73|4666.11|4666.11|4665.73|4665.73|0
1650531610000|2022-04-21 09:00:10|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|0
1650531640000|2022-04-21 09:00:40|4666.17|4666.17|4665.9|4665.9|4666.17|4666.17|4665.9|4665.9|0
1650531660000|2022-04-21 09:01:00|4665.67|4665.67|4665.67|4665.67|4665.67|4665.67|4665.67|4665.67|0
1650531670000|2022-04-21 09:01:10|4665.79|4665.79|4666.14|4666.14|4666.14|4666.14|4665.79|4665.79|0
1650531680000|2022-04-21 09:01:20|4665.88|4665.88|4665.35|4665.35|4665.88|4665.88|4665.21|4665.21|0
1650531720000|2022-04-21 09:02:00|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|0
1650531730000|2022-04-21 09:02:10|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|0
1650531740000|2022-04-21 09:02:20|4665.79|4665.79|4666.15|4666.15|4666.15|4666.15|4665.79|4665.79|0
1650531750000|2022-04-21 09:02:30|4665.97|4665.97|4666.5|4666.5|4666.64|4666.64|4665.97|4665.97|0
1650531760000|2022-04-21 09:02:40|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|0
1650531770000|2022-04-21 09:02:50|4666.29|4666.29|4665.62|4665.62|4666.29|4666.29|4665.62|4665.62|0
1650531780000|2022-04-21 09:03:00|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|0
1650531820000|2022-04-21 09:03:40|4666.06|4666.06|4666.06|4666.06|4666.06|4666.06|4666.06|4666.06|0
1650531840000|2022-04-21 09:04:00|4666.73|4666.73|4666.99|4666.99|4666.99|4666.99|4666.73|4666.73|0
1650531870000|2022-04-21 09:04:30|4666.46|4666.46|4666.2|4666.2|4666.46|4666.46|4666.2|4666.2|0
1650531890000|2022-04-21 09:04:50|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|0
1650531910000|2022-04-21 09:05:10|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|0
1650531920000|2022-04-21 09:05:20|4664.68|4664.68|4664.51|4664.51|4664.68|4664.68|4664.51|4664.51|0
1650531930000|2022-04-21 09:05:30|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1650531950000|2022-04-21 09:05:50|4665.3|4665.3|4663.29|4663.29|4665.3|4665.3|4663.29|4663.29|0
1650531960000|2022-04-21 09:06:00|4663.03|4663.03|4663.52|4663.52|4663.52|4663.52|4662.85|4662.85|0
1650531970000|2022-04-21 09:06:10|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|0
1650532020000|2022-04-21 09:07:00|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|0
1650532030000|2022-04-21 09:07:10|4663.08|4663.08|4656.35|4656.35|4663.08|4663.08|4655.68|4655.68|0
1650532040000|2022-04-21 09:07:20|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|0
1650532050000|2022-04-21 09:07:30|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|0
1650532060000|2022-04-21 09:07:40|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|0
1650532070000|2022-04-21 09:07:50|4657.48|4657.48|4657.22|4657.22|4657.48|4657.48|4657.22|4657.22|0
1650532120000|2022-04-21 09:08:40|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|0
1650532130000|2022-04-21 09:08:50|4655.83|4655.83|4654.22|4654.22|4656|4656|4654.22|4654.22|0
1650532140000|2022-04-21 09:09:00|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|0
1650532160000|2022-04-21 09:09:20|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|0
1650532170000|2022-04-21 09:09:30|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|0
1650532180000|2022-04-21 09:09:40|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1650532190000|2022-04-21 09:09:50|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|0
1650532230000|2022-04-21 09:10:30|4654.7|4654.7|4654.7|4654.7|4654.7|4654.7|4654.7|4654.7|0
1650532240000|2022-04-21 09:10:40|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|0
1650532250000|2022-04-21 09:10:50|4656.29|4656.29|4655.85|4655.85|4656.29|4656.29|4655.85|4655.85|0
1650532270000|2022-04-21 09:11:10|4655.67|4655.67|4656.14|4656.14|4656.14|4656.14|4655.67|4655.67|0
1650532280000|2022-04-21 09:11:20|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1650532290000|2022-04-21 09:11:30|4655.7|4655.7|4655.88|4655.88|4655.88|4655.88|4655.7|4655.7|0
1650532300000|2022-04-21 09:11:40|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|0
1650532310000|2022-04-21 09:11:50|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|0
1650532320000|2022-04-21 09:12:00|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|0
1650532330000|2022-04-21 09:12:10|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|0
1650532350000|2022-04-21 09:12:30|4653.9|4653.9|4653.9|4653.9|4653.9|4653.9|4653.9|4653.9|0
1650532360000|2022-04-21 09:12:40|4654.26|4654.26|4653.59|4653.59|4654.26|4654.26|4653.59|4653.59|0
1650532370000|2022-04-21 09:12:50|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|0
1650532390000|2022-04-21 09:13:10|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|0
1650532410000|2022-04-21 09:13:30|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|0
1650532420000|2022-04-21 09:13:40|4656.78|4656.78|4656.02|4656.02|4656.78|4656.78|4656.02|4656.02|0
1650532430000|2022-04-21 09:13:50|4657.71|4657.71|4657.71|4657.71|4657.71|4657.71|4657.71|4657.71|0
1650532440000|2022-04-21 09:14:00|4657.63|4657.63|4657.63|4657.63|4657.63|4657.63|4657.63|4657.63|0
1650532450000|2022-04-21 09:14:10|4657.45|4657.45|4657.36|4657.36|4657.45|4657.45|4657.36|4657.36|0
1650532460000|2022-04-21 09:14:20|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|0
1650532470000|2022-04-21 09:14:30|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|0
1650532490000|2022-04-21 09:14:50|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|0
1650532500000|2022-04-21 09:15:00|4658|4658|4658.09|4658.09|4658.09|4658.09|4658|4658|0
1650532510000|2022-04-21 09:15:10|4657.03|4657.03|4657.03|4657.03|4657.03|4657.03|4657.03|4657.03|0
1650532520000|2022-04-21 09:15:20|4656.85|4656.85|4656.85|4656.85|4656.85|4656.85|4656.85|4656.85|0
1650532530000|2022-04-21 09:15:30|4657.21|4657.21|4656.94|4656.94|4657.21|4657.21|4656.94|4656.94|0
1650532540000|2022-04-21 09:15:40|4657.29|4657.29|4657.29|4657.29|4657.29|4657.29|4657.29|4657.29|0
1650532570000|2022-04-21 09:16:10|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|0
1650532590000|2022-04-21 09:16:30|4658.14|4658.14|4659.13|4659.13|4660.15|4660.15|4658.14|4658.14|0
1650532600000|2022-04-21 09:16:40|4660.47|4660.47|4660.42|4660.42|4660.47|4660.47|4659.8|4659.8|0
1650532640000|2022-04-21 09:17:20|4660.15|4660.15|4660.91|4660.91|4660.91|4660.91|4660.15|4660.15|0
1650532650000|2022-04-21 09:17:30|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|0
1650532660000|2022-04-21 09:17:40|4660.68|4660.68|4660.24|4660.24|4660.68|4660.68|4660.24|4660.24|0
1650532680000|2022-04-21 09:18:00|4660.5|4660.5|4660.33|4660.33|4660.5|4660.5|4660.33|4660.33|0
1650532690000|2022-04-21 09:18:10|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|0
1650532700000|2022-04-21 09:18:20|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|0
1650532710000|2022-04-21 09:18:30|4661.93|4661.93|4661.84|4661.84|4661.93|4661.93|4661.84|4661.84|0
1650532720000|2022-04-21 09:18:40|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|0
1650532730000|2022-04-21 09:18:50|4664.36|4664.36|4664.42|4664.42|4664.42|4664.42|4664.09|4664.09|0
1650532750000|2022-04-21 09:19:10|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|0
1650532760000|2022-04-21 09:19:20|4664.09|4664.09|4661.73|4661.73|4664.09|4664.09|4661.73|4661.73|0
1650532770000|2022-04-21 09:19:30|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1650532800000|2022-04-21 09:20:00|4662.06|4662.06|4662.32|4662.32|4662.32|4662.32|4662.06|4662.06|0
1650532810000|2022-04-21 09:20:10|4662.77|4662.77|4662.5|4662.5|4662.77|4662.77|4662.5|4662.5|0
1650532830000|2022-04-21 09:20:30|4662.17|4662.17|4662.97|4662.97|4662.97|4662.97|4662.17|4662.17|0
1650532850000|2022-04-21 09:20:50|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|0
1650532860000|2022-04-21 09:21:00|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|4663.59|4663.59|0
1650532870000|2022-04-21 09:21:10|4664.09|4664.09|4663.6|4663.6|4664.09|4664.09|4663.6|4663.6|0
1650532890000|2022-04-21 09:21:30|4663.01|4663.01|4662.62|4662.62|4663.01|4663.01|4662.41|4662.41|0
1650532900000|2022-04-21 09:21:40|4662.74|4662.74|4662.98|4662.98|4662.98|4662.98|4662.74|4662.74|0
1650532910000|2022-04-21 09:21:50|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|0
1650532920000|2022-04-21 09:22:00|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1650532930000|2022-04-21 09:22:10|4663.47|4663.47|4664.26|4664.26|4664.26|4664.26|4663.47|4663.47|0
1650532940000|2022-04-21 09:22:20|4664.61|4664.61|4664.38|4664.38|4664.61|4664.61|4664.38|4664.38|0
1650532950000|2022-04-21 09:22:30|4664.02|4664.02|4664.14|4664.14|4664.26|4664.26|4664.02|4664.02|0
1650532970000|2022-04-21 09:22:50|4666.82|4666.82|4665.66|4665.66|4666.82|4666.82|4665.66|4665.66|0
1650532980000|2022-04-21 09:23:00|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|0
1650532990000|2022-04-21 09:23:10|4664.64|4664.64|4665.31|4665.31|4665.31|4665.31|4664.64|4664.64|0
1650533000000|2022-04-21 09:23:20|4665.19|4665.19|4666.76|4666.76|4666.76|4666.76|4665.19|4665.19|0
1650533030000|2022-04-21 09:23:50|4667.47|4667.47|4667.2|4667.2|4667.47|4667.47|4667.2|4667.2|0
1650533040000|2022-04-21 09:24:00|4667.04|4667.04|4665.36|4665.36|4667.37|4667.37|4665.36|4665.36|0
1650533050000|2022-04-21 09:24:10|4665.45|4665.45|4663.99|4663.99|4665.45|4665.45|4663.99|4663.99|0
1650533060000|2022-04-21 09:24:20|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|0
1650533080000|2022-04-21 09:24:40|4664.1|4664.1|4663|4663|4664.1|4664.1|4662.74|4662.74|0
1650533090000|2022-04-21 09:24:50|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|0
1650533130000|2022-04-21 09:25:30|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|0
1650533170000|2022-04-21 09:26:10|4663.51|4663.51|4664.18|4664.18|4664.18|4664.18|4663.51|4663.51|0
1650533180000|2022-04-21 09:26:20|4664.97|4664.97|4664.71|4664.71|4664.97|4664.97|4664.71|4664.71|0
1650533190000|2022-04-21 09:26:30|4665.38|4665.38|4664.97|4664.97|4665.64|4665.64|4664.97|4664.97|0
1650533200000|2022-04-21 09:26:40|4664.3|4664.3|4662.96|4662.96|4664.3|4664.3|4662.96|4662.96|0
1650533210000|2022-04-21 09:26:50|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|0
1650533220000|2022-04-21 09:27:00|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|0
1650533240000|2022-04-21 09:27:20|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|0
1650533270000|2022-04-21 09:27:50|4663.07|4663.07|4663.07|4663.07|4663.07|4663.07|4663.07|4663.07|0
1650533290000|2022-04-21 09:28:10|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|0
1650533300000|2022-04-21 09:28:20|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|0
1650533320000|2022-04-21 09:28:40|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|0
1650533330000|2022-04-21 09:28:50|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|0
1650533340000|2022-04-21 09:29:00|4661.64|4661.64|4661.76|4661.76|4661.76|4661.76|4661.64|4661.64|0
1650533350000|2022-04-21 09:29:10|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|0
1650533370000|2022-04-21 09:29:30|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1650533380000|2022-04-21 09:29:40|4662.45|4662.45|4662.45|4662.45|4662.45|4662.45|4662.45|4662.45|0
1650533400000|2022-04-21 09:30:00|4662.27|4662.27|4662.18|4662.18|4662.27|4662.27|4662.18|4662.18|0
1650533450000|2022-04-21 09:30:50|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1650533470000|2022-04-21 09:31:10|4661.63|4661.63|4658.11|4658.11|4661.63|4661.63|4658.11|4658.11|0
1650533480000|2022-04-21 09:31:20|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|0
1650533500000|2022-04-21 09:31:40|4658.42|4658.42|4658.42|4658.42|4658.42|4658.42|4658.42|4658.42|0
1650533520000|2022-04-21 09:32:00|4658.32|4658.32|4658.99|4658.99|4658.99|4658.99|4658.32|4658.32|0
1650533530000|2022-04-21 09:32:10|4659.34|4659.34|4659.34|4659.34|4659.34|4659.34|4659.34|4659.34|0
1650533550000|2022-04-21 09:32:30|4656.66|4656.66|4654.36|4654.36|4656.66|4656.66|4654.36|4654.36|0
1650533560000|2022-04-21 09:32:40|4654.48|4654.48|4654.48|4654.48|4654.48|4654.48|4654.48|4654.48|0
1650533600000|2022-04-21 09:33:20|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|0
1650533610000|2022-04-21 09:33:30|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|0
1650533630000|2022-04-21 09:33:50|4654.48|4654.48|4654.48|4654.48|4654.48|4654.48|4654.48|4654.48|0
1650533640000|2022-04-21 09:34:00|4654.3|4654.3|4654.3|4654.3|4654.3|4654.3|4654.3|4654.3|0
1650533650000|2022-04-21 09:34:10|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|0
1650533660000|2022-04-21 09:34:20|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|0
1650533670000|2022-04-21 09:34:30|4654.15|4654.15|4653.8|4653.8|4654.82|4654.82|4653.8|4653.8|0
1650533690000|2022-04-21 09:34:50|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|0
1650533700000|2022-04-21 09:35:00|4655.4|4655.4|4655.76|4655.76|4655.76|4655.76|4655.4|4655.4|0
1650533730000|2022-04-21 09:35:30|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|0
1650533750000|2022-04-21 09:35:50|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|0
1650533760000|2022-04-21 09:36:00|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|0
1650533770000|2022-04-21 09:36:10|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|0
1650533780000|2022-04-21 09:36:20|4654.35|4654.35|4654.18|4654.18|4654.35|4654.35|4654.18|4654.18|0
1650533790000|2022-04-21 09:36:30|4654.51|4654.51|4654.51|4654.51|4654.51|4654.51|4654.51|4654.51|0
1650533810000|2022-04-21 09:36:50|4654.6|4654.6|4654.07|4654.07|4654.6|4654.6|4654.07|4654.07|0
1650533830000|2022-04-21 09:37:10|4653.4|4653.4|4654.07|4654.07|4654.07|4654.07|4653.4|4653.4|0
1650533840000|2022-04-21 09:37:20|4654.23|4654.23|4654.07|4654.07|4654.23|4654.23|4654.07|4654.07|0
1650533850000|2022-04-21 09:37:30|4654.69|4654.69|4653.35|4653.35|4654.69|4654.69|4653.35|4653.35|0
1650533860000|2022-04-21 09:37:40|4652.68|4652.68|4653.35|4653.35|4653.35|4653.35|4652.68|4652.68|0
1650533870000|2022-04-21 09:37:50|4653.58|4653.58|4653.58|4653.58|4653.75|4653.75|4653.58|4653.58|0
1650533890000|2022-04-21 09:38:10|4653.23|4653.23|4653.23|4653.23|4653.23|4653.23|4653.23|4653.23|0
1650533900000|2022-04-21 09:38:20|4653.14|4653.14|4652.88|4652.88|4653.14|4653.14|4652.88|4652.88|0
1650533910000|2022-04-21 09:38:30|4653.04|4653.04|4653.04|4653.04|4653.04|4653.04|4653.04|4653.04|0
1650533940000|2022-04-21 09:39:00|4654.1|4654.1|4654.1|4654.1|4654.28|4654.28|4654.1|4654.1|0
1650533970000|2022-04-21 09:39:30|4653.66|4653.66|4653.4|4653.4|4653.66|4653.66|4653.4|4653.4|0
1650534020000|2022-04-21 09:40:20|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|0
1650534030000|2022-04-21 09:40:30|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|0
1650534050000|2022-04-21 09:40:50|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|0
1650534060000|2022-04-21 09:41:00|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|0
1650534070000|2022-04-21 09:41:10|4653.48|4653.48|4653.36|4653.36|4653.48|4653.48|4653.36|4653.36|0
1650534090000|2022-04-21 09:41:30|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|0
1650534120000|2022-04-21 09:42:00|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|0
1650534160000|2022-04-21 09:42:40|4655.64|4655.64|4655.46|4655.46|4655.64|4655.64|4655.46|4655.46|0
1650534180000|2022-04-21 09:43:00|4655.55|4655.55|4655.46|4655.46|4655.55|4655.55|4655.28|4655.28|0
1650534200000|2022-04-21 09:43:20|4657.47|4657.47|4658.26|4658.26|4658.26|4658.26|4657.47|4657.47|0
1650534220000|2022-04-21 09:43:40|4658.03|4658.03|4657.76|4657.76|4658.03|4658.03|4657.76|4657.76|0
1650534240000|2022-04-21 09:44:00|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1650534250000|2022-04-21 09:44:10|4659.25|4659.25|4660.04|4660.04|4660.04|4660.04|4659.25|4659.25|0
1650534270000|2022-04-21 09:44:30|4660.31|4660.31|4660.31|4660.31|4660.31|4660.31|4660.31|4660.31|0
1650534300000|2022-04-21 09:45:00|4660.13|4660.13|4659.87|4659.87|4660.13|4660.13|4659.87|4659.87|0
1650534340000|2022-04-21 09:45:40|4660.04|4660.04|4662.05|4662.05|4662.05|4662.05|4660.04|4660.04|0
1650534370000|2022-04-21 09:46:10|4661.52|4661.52|4661.03|4661.03|4661.52|4661.52|4661.03|4661.03|0
1650534380000|2022-04-21 09:46:20|4660.94|4660.94|4660.85|4660.85|4660.94|4660.94|4660.85|4660.85|0
1650534430000|2022-04-21 09:47:10|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|0
1650534440000|2022-04-21 09:47:20|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|0
1650534470000|2022-04-21 09:47:50|4659.95|4659.95|4660.28|4660.28|4660.28|4660.28|4659.95|4659.95|0
1650534480000|2022-04-21 09:48:00|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|0
1650534490000|2022-04-21 09:48:10|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|0
1650534500000|2022-04-21 09:48:20|4660.26|4660.26|4660.26|4660.26|4660.35|4660.35|4660.26|4660.26|0
1650534510000|2022-04-21 09:48:30|4660|4660|4660|4660|4660|4660|4660|4660|0
1650534520000|2022-04-21 09:48:40|4660.35|4660.35|4660|4660|4660.35|4660.35|4660|4660|0
1650534550000|2022-04-21 09:49:10|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|0
1650534560000|2022-04-21 09:49:20|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|0
1650534570000|2022-04-21 09:49:30|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|0
1650534580000|2022-04-21 09:49:40|4660.23|4660.23|4660.58|4660.58|4660.58|4660.58|4660.23|4660.23|0
1650534590000|2022-04-21 09:49:50|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|0
1650534600000|2022-04-21 09:50:00|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|0
1650534620000|2022-04-21 09:50:20|4660.4|4660.4|4660.32|4660.32|4660.4|4660.4|4660.32|4660.32|0
1650534660000|2022-04-21 09:51:00|4660.76|4660.76|4661.02|4661.02|4661.02|4661.02|4660.76|4660.76|0
1650534670000|2022-04-21 09:51:10|4660.79|4660.79|4660.43|4660.43|4660.79|4660.79|4660.43|4660.43|0
1650534690000|2022-04-21 09:51:30|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|0
1650534700000|2022-04-21 09:51:40|4660.52|4660.52|4660.96|4660.96|4660.96|4660.96|4660.52|4660.52|0
1650534720000|2022-04-21 09:52:00|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|0
1650534730000|2022-04-21 09:52:10|4660.75|4660.75|4660.31|4660.31|4660.75|4660.75|4660.31|4660.31|0
1650534760000|2022-04-21 09:52:40|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|0
1650534770000|2022-04-21 09:52:50|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|0
1650534780000|2022-04-21 09:53:00|4660.19|4660.19|4659.92|4659.92|4660.19|4660.19|4659.92|4659.92|0
1650534790000|2022-04-21 09:53:10|4659.59|4659.59|4659.42|4659.42|4659.59|4659.59|4659.42|4659.42|0
1650534810000|2022-04-21 09:53:30|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|0
1650534830000|2022-04-21 09:53:50|4660.32|4660.32|4660.15|4660.15|4660.32|4660.32|4660.15|4660.15|0
1650534840000|2022-04-21 09:54:00|4660.06|4660.06|4659.94|4659.94|4660.06|4660.06|4659.94|4659.94|0
1650534900000|2022-04-21 09:55:00|4660.03|4660.03|4660.03|4660.03|4660.03|4660.03|4660.03|4660.03|0
1650534930000|2022-04-21 09:55:30|4659.76|4659.76|4659.76|4659.76|4659.76|4659.76|4659.76|4659.76|0
1650534940000|2022-04-21 09:55:40|4659.68|4659.68|4658.34|4658.34|4659.68|4659.68|4658.34|4658.34|0
1650534950000|2022-04-21 09:55:50|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|0
1650534960000|2022-04-21 09:56:00|4658.34|4658.34|4658.16|4658.16|4658.34|4658.34|4658.16|4658.16|0
1650534990000|2022-04-21 09:56:30|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|0
1650535000000|2022-04-21 09:56:40|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|0
1650535020000|2022-04-21 09:57:00|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|0
1650535030000|2022-04-21 09:57:10|4659.5|4659.5|4659.65|4659.65|4659.65|4659.65|4659.5|4659.5|0
1650535040000|2022-04-21 09:57:20|4660.32|4660.32|4660.05|4660.05|4660.32|4660.32|4660.05|4660.05|0
1650535050000|2022-04-21 09:57:30|4659.79|4659.79|4659.12|4659.12|4659.79|4659.79|4659.12|4659.12|0
1650535070000|2022-04-21 09:57:50|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|0
1650535080000|2022-04-21 09:58:00|4659.29|4659.29|4657.37|4657.37|4659.29|4659.29|4657.37|4657.37|0
1650535100000|2022-04-21 09:58:20|4657.55|4657.55|4657.37|4657.37|4657.9|4657.9|4657.37|4657.37|0
1650535110000|2022-04-21 09:58:30|4657.28|4657.28|4656.79|4656.79|4657.46|4657.46|4656.79|4656.79|0
1650535120000|2022-04-21 09:58:40|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|0
1650535150000|2022-04-21 09:59:10|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|0
1650535160000|2022-04-21 09:59:20|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|0
1650535200000|2022-04-21 10:00:00|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|0
1650535220000|2022-04-21 10:00:20|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|0
1650535230000|2022-04-21 10:00:30|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|0
1650535240000|2022-04-21 10:00:40|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|0
1650535250000|2022-04-21 10:00:50|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|0
1650535260000|2022-04-21 10:01:00|4657.55|4657.55|4659.13|4659.13|4659.13|4659.13|4657.55|4657.55|0
1650535280000|2022-04-21 10:01:20|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|0
1650535300000|2022-04-21 10:01:40|4658.19|4658.19|4660.2|4660.2|4660.2|4660.2|4658.19|4658.19|0
1650535320000|2022-04-21 10:02:00|4658.86|4658.86|4659.03|4659.03|4659.03|4659.03|4658.86|4658.86|0
1650535330000|2022-04-21 10:02:10|4659.36|4659.36|4659.03|4659.03|4659.36|4659.36|4659.03|4659.03|0
1650535340000|2022-04-21 10:02:20|4659.38|4659.38|4659.55|4659.55|4659.55|4659.55|4659.38|4659.38|0
1650535350000|2022-04-21 10:02:30|4659.9|4659.9|4660.06|4660.06|4660.06|4660.06|4659.9|4659.9|0
1650535360000|2022-04-21 10:02:40|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|0
1650535390000|2022-04-21 10:03:10|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|0
1650535410000|2022-04-21 10:03:30|4659.41|4659.41|4658.07|4658.07|4659.41|4659.41|4658.07|4658.07|0
1650535440000|2022-04-21 10:04:00|4658.74|4658.74|4658.74|4658.74|4658.9|4658.9|4658.74|4658.74|0
1650535450000|2022-04-21 10:04:10|4658.07|4658.07|4659.59|4659.59|4659.59|4659.59|4657.9|4657.9|0
1650535480000|2022-04-21 10:04:40|4658.92|4658.92|4658.57|4658.57|4658.92|4658.92|4658.57|4658.57|0
1650535490000|2022-04-21 10:04:50|4659.24|4659.24|4658.57|4658.57|4659.24|4659.24|4658.57|4658.57|0
1650535500000|2022-04-21 10:05:00|4659.91|4659.91|4661.68|4661.68|4661.68|4661.68|4659.91|4659.91|0
1650535510000|2022-04-21 10:05:10|4661.01|4661.01|4661.01|4661.01|4661.01|4661.01|4661.01|4661.01|0
1650535520000|2022-04-21 10:05:20|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|0
1650535530000|2022-04-21 10:05:30|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1650535540000|2022-04-21 10:05:40|4661.97|4661.97|4661.62|4661.62|4661.97|4661.97|4661.62|4661.62|0
1650535550000|2022-04-21 10:05:50|4661.35|4661.35|4659.61|4659.61|4661.35|4661.35|4659.34|4659.34|0
1650535560000|2022-04-21 10:06:00|4659.37|4659.37|4660.59|4660.59|4660.59|4660.59|4659.25|4659.25|0
1650535580000|2022-04-21 10:06:20|4660.33|4660.33|4659.66|4659.66|4660.33|4660.33|4659.66|4659.66|0
1650535600000|2022-04-21 10:06:40|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|0
1650535610000|2022-04-21 10:06:50|4658.48|4658.48|4658.8|4658.8|4658.8|4658.8|4658.48|4658.48|0
1650535620000|2022-04-21 10:07:00|4658.69|4658.69|4658.46|4658.46|4658.69|4658.69|4658.46|4658.46|0
1650535630000|2022-04-21 10:07:10|4658.56|4658.56|4658.68|4658.68|4658.8|4658.8|4658.56|4658.56|0
1650535680000|2022-04-21 10:08:00|4658.42|4658.42|4658.68|4658.68|4658.68|4658.68|4658.42|4658.42|0
1650535690000|2022-04-21 10:08:10|4658.5|4658.5|4658.56|4658.56|4658.68|4658.68|4658.5|4658.5|0
1650535730000|2022-04-21 10:08:50|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|0
1650535740000|2022-04-21 10:09:00|4661.24|4661.24|4660.43|4660.43|4661.68|4661.68|4660.34|4660.34|0
1650535770000|2022-04-21 10:09:30|4660.58|4660.58|4659.06|4659.06|4660.58|4660.58|4659.06|4659.06|0
1650535790000|2022-04-21 10:09:50|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|0
1650535800000|2022-04-21 10:10:00|4660.84|4660.84|4660.17|4660.17|4660.84|4660.84|4660.17|4660.17|0
1650535830000|2022-04-21 10:10:30|4660.35|4660.35|4660.35|4660.35|4661.02|4661.02|4660.35|4660.35|0
1650535850000|2022-04-21 10:10:50|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|0
1650535860000|2022-04-21 10:11:00|4661.02|4661.02|4660.35|4660.35|4661.02|4661.02|4660.35|4660.35|0
1650535900000|2022-04-21 10:11:40|4660.2|4660.2|4660.2|4660.2|4660.2|4660.2|4660.2|4660.2|0
1650535910000|2022-04-21 10:11:50|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|0
1650535950000|2022-04-21 10:12:30|4660.82|4660.82|4660.82|4660.82|4660.82|4660.82|4660.82|4660.82|0
1650535970000|2022-04-21 10:12:50|4664.17|4664.17|4664.84|4664.84|4664.84|4664.84|4664.17|4664.17|0
1650535980000|2022-04-21 10:13:00|4663.5|4663.5|4660.38|4660.38|4663.5|4663.5|4660.38|4660.38|0
1650535990000|2022-04-21 10:13:10|4661.05|4661.05|4661.14|4661.14|4661.14|4661.14|4661.05|4661.05|0
1650536000000|2022-04-21 10:13:20|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|0
1650536020000|2022-04-21 10:13:40|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|0
1650536040000|2022-04-21 10:14:00|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|0
1650536050000|2022-04-21 10:14:10|4659.85|4659.85|4660.43|4660.43|4660.43|4660.43|4659.76|4659.76|0
1650536060000|2022-04-21 10:14:20|4661.77|4661.77|4662.44|4662.44|4662.44|4662.44|4661.77|4661.77|0
1650536070000|2022-04-21 10:14:30|4663.11|4663.11|4663.29|4663.29|4663.29|4663.29|4663.11|4663.11|0
1650536080000|2022-04-21 10:14:40|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|0
1650536090000|2022-04-21 10:14:50|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|0
1650536110000|2022-04-21 10:15:10|4664.21|4664.21|4666.39|4666.39|4666.57|4666.57|4664.21|4664.21|0
1650536120000|2022-04-21 10:15:20|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|0
1650536130000|2022-04-21 10:15:30|4664.91|4664.91|4664.21|4664.21|4664.91|4664.91|4664.21|4664.21|0
1650536150000|2022-04-21 10:15:50|4664.88|4664.88|4664.7|4664.7|4664.88|4664.88|4664.7|4664.7|0
1650536170000|2022-04-21 10:16:10|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1650536180000|2022-04-21 10:16:20|4664.17|4664.17|4663.32|4663.32|4664.17|4664.17|4663.32|4663.32|0
1650536190000|2022-04-21 10:16:30|4664.66|4664.66|4664.84|4664.84|4664.84|4664.84|4664.66|4664.66|0
1650536200000|2022-04-21 10:16:40|4664.17|4664.17|4663.5|4663.5|4664.17|4664.17|4663.5|4663.5|0
1650536210000|2022-04-21 10:16:50|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|0
1650536240000|2022-04-21 10:17:20|4663.1|4663.1|4662.43|4662.43|4663.1|4663.1|4662.43|4662.43|0
1650536250000|2022-04-21 10:17:30|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|0
1650536270000|2022-04-21 10:17:50|4662.63|4662.63|4662.34|4662.34|4662.63|4662.63|4662.34|4662.34|0
1650536280000|2022-04-21 10:18:00|4661.67|4661.67|4662.34|4662.34|4662.34|4662.34|4661.67|4661.67|0
1650536300000|2022-04-21 10:18:20|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1650536310000|2022-04-21 10:18:30|4661.23|4661.23|4661.67|4661.67|4661.67|4661.67|4661.23|4661.23|0
1650536340000|2022-04-21 10:19:00|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|0
1650536360000|2022-04-21 10:19:20|4663.17|4663.17|4662.91|4662.91|4663.17|4663.17|4662.91|4662.91|0
1650536370000|2022-04-21 10:19:30|4662.82|4662.82|4662.15|4662.15|4662.82|4662.82|4661.48|4661.48|0
1650536380000|2022-04-21 10:19:40|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|0
1650536390000|2022-04-21 10:19:50|4661.54|4661.54|4661.54|4661.54|4661.54|4661.54|4661.54|4661.54|0
1650536400000|2022-04-21 10:20:00|4661.31|4661.31|4659.65|4659.65|4661.31|4661.31|4658.82|4658.82|0
1650536410000|2022-04-21 10:20:10|4659.53|4659.53|4659.53|4659.53|4659.53|4659.53|4659.53|4659.53|0
1650536420000|2022-04-21 10:20:20|4659.42|4659.42|4659.31|4659.31|4659.42|4659.42|4659.31|4659.31|0
1650536430000|2022-04-21 10:20:30|4659.47|4659.47|4660.14|4660.14|4660.14|4660.14|4659.47|4659.47|0
1650536440000|2022-04-21 10:20:40|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|0
1650536470000|2022-04-21 10:21:10|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|0
1650536480000|2022-04-21 10:21:20|4658.5|4658.5|4659.17|4659.17|4659.17|4659.17|4658.5|4658.5|0
1650536500000|2022-04-21 10:21:40|4657.83|4657.83|4657.83|4657.83|4657.83|4657.83|4657.83|4657.83|0
1650536510000|2022-04-21 10:21:50|4658.36|4658.36|4658.19|4658.19|4658.36|4658.36|4658.19|4658.19|0
1650536520000|2022-04-21 10:22:00|4657.83|4657.83|4657.83|4657.83|4657.83|4657.83|4657.83|4657.83|0
1650536530000|2022-04-21 10:22:10|4658.01|4658.01|4658.01|4658.01|4658.01|4658.01|4658.01|4658.01|0
1650536540000|2022-04-21 10:22:20|4657.42|4657.42|4657.42|4657.42|4657.42|4657.42|4657.42|4657.42|0
1650536550000|2022-04-21 10:22:30|4658.76|4658.76|4659.38|4659.38|4659.38|4659.38|4658.76|4658.76|0
1650536560000|2022-04-21 10:22:40|4659.29|4659.29|4657.95|4657.95|4659.29|4659.29|4657.95|4657.95|0
1650536580000|2022-04-21 10:23:00|4658.21|4658.21|4658.04|4658.04|4658.21|4658.21|4658.04|4658.04|0
1650536590000|2022-04-21 10:23:10|4657.37|4657.37|4656.7|4656.7|4657.37|4657.37|4656.7|4656.7|0
1650536600000|2022-04-21 10:23:20|4656.61|4656.61|4656.52|4656.52|4656.61|4656.61|4656.52|4656.52|0
1650536630000|2022-04-21 10:23:50|4655.18|4655.18|4655.18|4655.18|4655.18|4655.18|4655.18|4655.18|0
1650536640000|2022-04-21 10:24:00|4655.71|4655.71|4655.71|4655.71|4655.71|4655.71|4655.71|4655.71|0
1650536680000|2022-04-21 10:24:40|4655.47|4655.47|4656.28|4656.28|4656.28|4656.28|4654.94|4654.94|0
1650536690000|2022-04-21 10:24:50|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|0
1650536720000|2022-04-21 10:25:20|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|0
1650536750000|2022-04-21 10:25:50|4654.59|4654.59|4653.92|4653.92|4654.59|4654.59|4653.92|4653.92|0
1650536760000|2022-04-21 10:26:00|4653.25|4653.25|4652.58|4652.58|4653.25|4653.25|4652.58|4652.58|0
1650536780000|2022-04-21 10:26:20|4651.91|4651.91|4651.91|4651.91|4651.91|4651.91|4651.91|4651.91|0
1650536800000|2022-04-21 10:26:40|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|0
1650536810000|2022-04-21 10:26:50|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|0
1650536820000|2022-04-21 10:27:00|4651.91|4651.91|4651.91|4651.91|4651.91|4651.91|4651.91|4651.91|0
1650536830000|2022-04-21 10:27:10|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|0
1650536840000|2022-04-21 10:27:20|4651.47|4651.47|4651.2|4651.2|4651.47|4651.47|4651.2|4651.2|0
1650536850000|2022-04-21 10:27:30|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|0
1650536880000|2022-04-21 10:28:00|4650.91|4650.91|4651.03|4651.03|4651.03|4651.03|4650.79|4650.79|0
1650536900000|2022-04-21 10:28:20|4651.26|4651.26|4650.59|4650.59|4651.26|4651.26|4650.59|4650.59|0
1650536910000|2022-04-21 10:28:30|4650.76|4650.76|4650.36|4650.36|4650.76|4650.76|4650.36|4650.36|0
1650536930000|2022-04-21 10:28:50|4651.03|4651.03|4651.03|4651.03|4651.03|4651.03|4651.03|4651.03|0
1650536960000|2022-04-21 10:29:20|4649.02|4649.02|4648.35|4648.35|4649.02|4649.02|4648.35|4648.35|0
1650536970000|2022-04-21 10:29:30|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|0
1650536980000|2022-04-21 10:29:40|4648.35|4648.35|4646.84|4646.84|4648.35|4648.35|4646.84|4646.84|0
1650536990000|2022-04-21 10:29:50|4646.49|4646.49|4647.16|4647.16|4647.16|4647.16|4646.49|4646.49|0
1650537000000|2022-04-21 10:30:00|4647.05|4647.05|4647.05|4647.05|4647.05|4647.05|4647.05|4647.05|0
1650537040000|2022-04-21 10:30:40|4646.52|4646.52|4646.85|4646.85|4646.85|4646.85|4646.52|4646.52|0
1650537060000|2022-04-21 10:31:00|4646.76|4646.76|4647.47|4647.47|4647.47|4647.47|4646.76|4646.76|0
1650537070000|2022-04-21 10:31:10|4647.12|4647.12|4647.12|4647.12|4647.12|4647.12|4647.12|4647.12|0
1650537080000|2022-04-21 10:31:20|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|0
1650537090000|2022-04-21 10:31:30|4648.58|4648.58|4648.41|4648.41|4648.58|4648.58|4648.41|4648.41|0
1650537100000|2022-04-21 10:31:40|4649.12|4649.12|4648.89|4648.89|4649.12|4649.12|4648.89|4648.89|0
1650537120000|2022-04-21 10:32:00|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|0
1650537150000|2022-04-21 10:32:30|4649.03|4649.03|4649.03|4649.03|4649.03|4649.03|4649.03|4649.03|0
1650537160000|2022-04-21 10:32:40|4649.19|4649.19|4648.84|4648.84|4649.19|4649.19|4648.84|4648.84|0
1650537170000|2022-04-21 10:32:50|4649.54|4649.54|4649.57|4649.57|4649.66|4649.66|4649.39|4649.39|0
1650537200000|2022-04-21 10:33:20|4649.48|4649.48|4649.48|4649.48|4649.48|4649.48|4649.48|4649.48|0
1650537210000|2022-04-21 10:33:30|4649.32|4649.32|4649.32|4649.32|4649.32|4649.32|4649.32|4649.32|0
1650537220000|2022-04-21 10:33:40|4650.66|4650.66|4648.84|4648.84|4650.67|4650.67|4648.84|4648.84|0
1650537230000|2022-04-21 10:33:50|4648.94|4648.94|4649.27|4649.27|4649.27|4649.27|4648.94|4648.94|0
1650537240000|2022-04-21 10:34:00|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|0
1650537250000|2022-04-21 10:34:10|4648.98|4648.98|4648.98|4648.98|4648.98|4648.98|4648.98|4648.98|0
1650537270000|2022-04-21 10:34:30|4649.14|4649.14|4649.14|4649.14|4649.14|4649.14|4649.14|4649.14|0
1650537280000|2022-04-21 10:34:40|4649.5|4649.5|4649.5|4649.5|4649.5|4649.5|4649.5|4649.5|0
1650537290000|2022-04-21 10:34:50|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|0
1650537300000|2022-04-21 10:35:00|4650.09|4650.09|4649.97|4649.97|4650.09|4650.09|4649.97|4649.97|0
1650537340000|2022-04-21 10:35:40|4649.3|4649.3|4649.3|4649.3|4649.3|4649.3|4649.3|4649.3|0
1650537350000|2022-04-21 10:35:50|4648.63|4648.63|4648.68|4648.68|4648.68|4648.68|4648.42|4648.42|0
1650537360000|2022-04-21 10:36:00|4648.42|4648.42|4647.91|4647.91|4648.5|4648.5|4647.91|4647.91|0
1650537370000|2022-04-21 10:36:10|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|0
1650537380000|2022-04-21 10:36:20|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|0
1650537430000|2022-04-21 10:37:10|4649.43|4649.43|4649.25|4649.25|4649.43|4649.43|4649.25|4649.25|0
1650537440000|2022-04-21 10:37:20|4649.57|4649.57|4647.94|4647.94|4649.57|4649.57|4647.94|4647.94|0
1650537460000|2022-04-21 10:37:40|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|0
1650537470000|2022-04-21 10:37:50|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|0
1650537500000|2022-04-21 10:38:20|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|0
1650537550000|2022-04-21 10:39:10|4648.87|4648.87|4650.2|4650.2|4650.2|4650.2|4648.87|4648.87|0
1650537570000|2022-04-21 10:39:30|4650.11|4650.11|4649.96|4649.96|4650.23|4650.23|4649.96|4649.96|0
1650537580000|2022-04-21 10:39:40|4650.08|4650.08|4650.2|4650.2|4650.43|4650.43|4650.08|4650.08|0
1650537610000|2022-04-21 10:40:10|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|4649.2|4649.2|0
1650537630000|2022-04-21 10:40:30|4649.6|4649.6|4649.6|4649.6|4649.6|4649.6|4649.6|4649.6|0
1650537640000|2022-04-21 10:40:40|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|0
1650537650000|2022-04-21 10:40:50|4649.31|4649.31|4649.19|4649.19|4649.31|4649.31|4649.19|4649.19|0
1650537660000|2022-04-21 10:41:00|4647.85|4647.85|4647.85|4647.85|4647.85|4647.85|4647.85|4647.85|0
1650537680000|2022-04-21 10:41:20|4647.18|4647.18|4647.18|4647.18|4647.18|4647.18|4647.18|4647.18|0
1650537690000|2022-04-21 10:41:30|4647.85|4647.85|4648.3|4648.3|4648.46|4648.46|4647.85|4647.85|0
1650537710000|2022-04-21 10:41:50|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|0
1650537720000|2022-04-21 10:42:00|4648.53|4648.53|4648.45|4648.45|4648.53|4648.53|4648.45|4648.45|0
1650537730000|2022-04-21 10:42:10|4647.78|4647.78|4647.69|4647.69|4647.78|4647.78|4647.69|4647.69|0
1650537750000|2022-04-21 10:42:30|4646.89|4646.89|4647.56|4647.56|4648.23|4648.23|4646.89|4646.89|0
1650537770000|2022-04-21 10:42:50|4647.48|4647.48|4647.48|4647.48|4647.48|4647.48|4647.48|4647.48|0
1650537780000|2022-04-21 10:43:00|4647.21|4647.21|4648.23|4648.23|4648.23|4648.23|4647.21|4647.21|0
1650537790000|2022-04-21 10:43:10|4647.56|4647.56|4647.59|4647.59|4647.59|4647.59|4647.21|4647.21|0
1650537800000|2022-04-21 10:43:20|4646.84|4646.84|4646.84|4646.84|4646.84|4646.84|4646.84|4646.84|0
1650537810000|2022-04-21 10:43:30|4646.92|4646.92|4647.13|4647.13|4647.13|4647.13|4646.92|4646.92|0
1650537820000|2022-04-21 10:43:40|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|0
1650537840000|2022-04-21 10:44:00|4646.64|4646.64|4647.43|4647.43|4647.52|4647.52|4646.64|4646.64|0
1650537850000|2022-04-21 10:44:10|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|0
1650537870000|2022-04-21 10:44:30|4648.01|4648.01|4648.68|4648.68|4648.68|4648.68|4648.01|4648.01|0
1650537890000|2022-04-21 10:44:50|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|0
1650537900000|2022-04-21 10:45:00|4648.39|4648.39|4648.39|4648.39|4648.39|4648.39|4648.39|4648.39|0
1650537910000|2022-04-21 10:45:10|4649.73|4649.73|4649.79|4649.79|4649.79|4649.79|4649.43|4649.43|0
1650537930000|2022-04-21 10:45:30|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|0
1650537950000|2022-04-21 10:45:50|4649.43|4649.43|4648.66|4648.66|4649.43|4649.43|4648.66|4648.66|0
1650537960000|2022-04-21 10:46:00|4648.54|4648.54|4648.42|4648.42|4648.8|4648.8|4648.42|4648.42|0
1650537970000|2022-04-21 10:46:10|4648.66|4648.66|4648.66|4648.66|4648.66|4648.66|4648.66|4648.66|0
1650538000000|2022-04-21 10:46:40|4648.54|4648.54|4648.54|4648.54|4648.54|4648.54|4648.54|4648.54|0
1650538020000|2022-04-21 10:47:00|4648.42|4648.42|4648.54|4648.54|4648.54|4648.54|4648.42|4648.42|0
1650538080000|2022-04-21 10:48:00|4647.2|4647.2|4646.53|4646.53|4647.2|4647.2|4646.53|4646.53|0
1650538100000|2022-04-21 10:48:20|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|0
1650538120000|2022-04-21 10:48:40|4646.53|4646.53|4648.05|4648.05|4648.05|4648.05|4646.53|4646.53|0
1650538160000|2022-04-21 10:49:20|4648.93|4648.93|4648.66|4648.66|4649.6|4649.6|4648.66|4648.66|0
1650538170000|2022-04-21 10:49:30|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|0
1650538220000|2022-04-21 10:50:20|4648.87|4648.87|4649.4|4649.4|4649.4|4649.4|4648.87|4648.87|0
1650538280000|2022-04-21 10:51:20|4649.31|4649.31|4649.19|4649.19|4649.31|4649.31|4649.19|4649.19|0
1650538290000|2022-04-21 10:51:30|4649.86|4649.86|4650.53|4650.53|4650.53|4650.53|4649.86|4649.86|0
1650538310000|2022-04-21 10:51:50|4649.82|4649.82|4649.7|4649.7|4649.82|4649.82|4649.7|4649.7|0
1650538320000|2022-04-21 10:52:00|4649.82|4649.82|4649.82|4649.82|4649.82|4649.82|4649.82|4649.82|0
1650538330000|2022-04-21 10:52:10|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|0
1650538340000|2022-04-21 10:52:20|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|0
1650538350000|2022-04-21 10:52:30|4652.5|4652.5|4652.15|4652.15|4652.5|4652.5|4652.15|4652.15|0
1650538400000|2022-04-21 10:53:20|4651.8|4651.8|4653.67|4653.67|4653.67|4653.67|4651.8|4651.8|0
1650538410000|2022-04-21 10:53:30|4653.58|4653.58|4653.58|4653.58|4653.58|4653.58|4653.58|4653.58|0
1650538430000|2022-04-21 10:53:50|4654.25|4654.25|4653.58|4653.58|4654.25|4654.25|4653.58|4653.58|0
1650538450000|2022-04-21 10:54:10|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|0
1650538460000|2022-04-21 10:54:20|4653.35|4653.35|4653.44|4653.44|4653.44|4653.44|4653.35|4653.35|0
1650538470000|2022-04-21 10:54:30|4653.61|4653.61|4653.61|4653.61|4653.61|4653.61|4653.61|4653.61|0
1650538510000|2022-04-21 10:55:10|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|0
1650538520000|2022-04-21 10:55:20|4652.79|4652.79|4652.94|4652.94|4652.94|4652.94|4652.79|4652.79|0
1650538530000|2022-04-21 10:55:30|4652.79|4652.79|4652.79|4652.79|4652.79|4652.79|4652.79|4652.79|0
1650538560000|2022-04-21 10:56:00|4653.05|4653.05|4655.06|4655.06|4655.06|4655.06|4653.05|4653.05|0
1650538570000|2022-04-21 10:56:10|4654.53|4654.53|4654.18|4654.18|4654.53|4654.53|4654.18|4654.18|0
1650538580000|2022-04-21 10:56:20|4653.74|4653.74|4653.74|4653.74|4653.74|4653.74|4653.74|4653.74|0
1650538600000|2022-04-21 10:56:40|4653.65|4653.65|4653.29|4653.29|4653.65|4653.65|4653.29|4653.29|0
1650538610000|2022-04-21 10:56:50|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|0
1650538620000|2022-04-21 10:57:00|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|0
1650538630000|2022-04-21 10:57:10|4651.28|4651.28|4650.61|4650.61|4651.28|4651.28|4650.61|4650.61|0
1650538640000|2022-04-21 10:57:20|4650.09|4650.09|4650.35|4650.35|4650.35|4650.35|4650.09|4650.09|0
1650538650000|2022-04-21 10:57:30|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|0
1650538670000|2022-04-21 10:57:50|4650.79|4650.79|4650.7|4650.7|4650.79|4650.79|4650.7|4650.7|0
1650538680000|2022-04-21 10:58:00|4650.03|4650.03|4648.48|4648.48|4650.03|4650.03|4648.48|4648.48|0
1650538700000|2022-04-21 10:58:20|4647.81|4647.81|4646.88|4646.88|4647.81|4647.81|4646.88|4646.88|0
1650538740000|2022-04-21 10:59:00|4647.03|4647.03|4647.62|4647.62|4647.62|4647.62|4647.03|4647.03|0
1650538750000|2022-04-21 10:59:10|4647.97|4647.97|4647.97|4647.97|4647.97|4647.97|4647.97|4647.97|0
1650538760000|2022-04-21 10:59:20|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|0
1650538770000|2022-04-21 10:59:30|4649.48|4649.48|4649.48|4649.48|4649.48|4649.48|4649.48|4649.48|0
1650538780000|2022-04-21 10:59:40|4648.81|4648.81|4648.81|4648.81|4648.81|4648.81|4648.55|4648.55|0
1650538800000|2022-04-21 11:00:00|4649.52|4649.52|4648.37|4648.37|4649.52|4649.52|4648.37|4648.37|0
1650538820000|2022-04-21 11:00:20|4648.2|4648.2|4647.26|4647.26|4648.2|4648.2|4647.26|4647.26|0
1650538830000|2022-04-21 11:00:30|4647.93|4647.93|4645.48|4645.48|4647.93|4647.93|4645.48|4645.48|0
1650538870000|2022-04-21 11:01:10|4645.3|4645.3|4645.22|4645.22|4645.3|4645.3|4645.22|4645.22|0
1650538900000|2022-04-21 11:01:40|4645.89|4645.89|4645.89|4645.89|4645.89|4645.89|4645.89|4645.89|0
1650538940000|2022-04-21 11:02:20|4645.97|4645.97|4646.06|4646.06|4646.06|4646.06|4645.97|4645.97|0
1650538960000|2022-04-21 11:02:40|4645.39|4645.39|4645.39|4645.39|4645.39|4645.39|4645.39|4645.39|0
1650538970000|2022-04-21 11:02:50|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|0
1650538980000|2022-04-21 11:03:00|4646.24|4646.24|4647.92|4647.92|4647.92|4647.92|4646.24|4646.24|0
1650539000000|2022-04-21 11:03:20|4648.08|4648.08|4647.39|4647.39|4648.08|4648.08|4647.39|4647.39|0
1650539010000|2022-04-21 11:03:30|4647.48|4647.48|4645.54|4645.54|4647.48|4647.48|4645.54|4645.54|0
1650539040000|2022-04-21 11:04:00|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|0
1650539060000|2022-04-21 11:04:20|4645.46|4645.46|4645.46|4645.46|4645.46|4645.46|4645.46|4645.46|0
1650539090000|2022-04-21 11:04:50|4645.72|4645.72|4645.54|4645.54|4645.72|4645.72|4645.54|4645.54|0
1650539100000|2022-04-21 11:05:00|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|0
1650539150000|2022-04-21 11:05:50|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|0
1650539170000|2022-04-21 11:06:10|4643.94|4643.94|4642.16|4642.16|4643.94|4643.94|4642.16|4642.16|0
1650539200000|2022-04-21 11:06:40|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|0
1650539230000|2022-04-21 11:07:10|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|0
1650539240000|2022-04-21 11:07:20|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|0
1650539260000|2022-04-21 11:07:40|4644.42|4644.42|4644.42|4644.42|4644.42|4644.42|4644.42|4644.42|0
1650539270000|2022-04-21 11:07:50|4645.09|4645.09|4644.42|4644.42|4645.09|4645.09|4644.42|4644.42|0
1650539300000|2022-04-21 11:08:20|4644.54|4644.54|4644.65|4644.65|4644.65|4644.65|4644.54|4644.54|0
1650539340000|2022-04-21 11:09:00|4643.98|4643.98|4642.64|4642.64|4643.98|4643.98|4642.64|4642.64|0
1650539350000|2022-04-21 11:09:10|4641.97|4641.97|4641.97|4641.97|4641.97|4641.97|4641.97|4641.97|0
1650539360000|2022-04-21 11:09:20|4639.29|4639.29|4641.75|4641.75|4641.75|4641.75|4639.29|4639.29|0
1650539390000|2022-04-21 11:09:50|4641.08|4641.08|4641.75|4641.75|4641.75|4641.75|4641.08|4641.08|0
1650539410000|2022-04-21 11:10:10|4643.07|4643.07|4643.07|4643.07|4643.07|4643.07|4643.07|4643.07|0
1650539420000|2022-04-21 11:10:20|4641.06|4641.06|4641.06|4641.06|4641.06|4641.06|4641.06|4641.06|0
1650539430000|2022-04-21 11:10:30|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|0
1650539440000|2022-04-21 11:10:40|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|0
1650539450000|2022-04-21 11:10:50|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|0
1650539460000|2022-04-21 11:11:00|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|0
1650539470000|2022-04-21 11:11:10|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1650539480000|2022-04-21 11:11:20|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|0
1650539510000|2022-04-21 11:11:50|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|0
1650539520000|2022-04-21 11:12:00|4642.41|4642.41|4641.97|4641.97|4642.41|4642.41|4641.97|4641.97|0
1650539530000|2022-04-21 11:12:10|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|0
1650539540000|2022-04-21 11:12:20|4641.49|4641.49|4641.58|4641.58|4641.58|4641.58|4641.49|4641.49|0
1650539560000|2022-04-21 11:12:40|4642.02|4642.02|4641.88|4641.88|4642.02|4642.02|4641.88|4641.88|0
1650539570000|2022-04-21 11:12:50|4640.54|4640.54|4641.21|4641.21|4641.21|4641.21|4640.54|4640.54|0
1650539580000|2022-04-21 11:13:00|4641.88|4641.88|4641.88|4641.88|4641.88|4641.88|4641.88|4641.88|0
1650539590000|2022-04-21 11:13:10|4642.14|4642.14|4641.85|4641.85|4642.14|4642.14|4641.85|4641.85|0
1650539680000|2022-04-21 11:14:40|4641.76|4641.76|4641.76|4641.76|4641.76|4641.76|4641.76|4641.76|0
1650539700000|2022-04-21 11:15:00|4641.61|4641.61|4641.59|4641.59|4641.76|4641.76|4641.59|4641.59|0
1650539710000|2022-04-21 11:15:10|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|0
1650539720000|2022-04-21 11:15:20|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|0
1650539760000|2022-04-21 11:16:00|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|0
1650539800000|2022-04-21 11:16:40|4643.37|4643.37|4644.07|4644.07|4644.16|4644.16|4643.37|4643.37|0
1650539810000|2022-04-21 11:16:50|4644.16|4644.16|4644.34|4644.34|4644.34|4644.34|4644.16|4644.16|0
1650539830000|2022-04-21 11:17:10|4644.07|4644.07|4644.24|4644.24|4644.24|4644.24|4644.07|4644.07|0
1650539840000|2022-04-21 11:17:20|4644.06|4644.06|4643.9|4643.9|4644.06|4644.06|4643.9|4643.9|0
1650539850000|2022-04-21 11:17:30|4644.13|4644.13|4644.25|4644.25|4644.25|4644.25|4644.13|4644.13|0
1650539860000|2022-04-21 11:17:40|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|0
1650539870000|2022-04-21 11:17:50|4643.7|4643.7|4644.14|4644.14|4644.14|4644.14|4643.7|4643.7|0
1650539880000|2022-04-21 11:18:00|4643.7|4643.7|4643.03|4643.03|4643.7|4643.7|4643.03|4643.03|0
1650539890000|2022-04-21 11:18:10|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|0
1650539920000|2022-04-21 11:18:40|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|0
1650539930000|2022-04-21 11:18:50|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|0
1650539970000|2022-04-21 11:19:30|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|0
1650539980000|2022-04-21 11:19:40|4645.62|4645.62|4646.29|4646.29|4646.29|4646.29|4645.62|4645.62|0
1650540030000|2022-04-21 11:20:30|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|0
1650540050000|2022-04-21 11:20:50|4646.79|4646.79|4647.2|4647.2|4647.2|4647.2|4646.53|4646.53|0
1650540060000|2022-04-21 11:21:00|4647.02|4647.02|4647.38|4647.38|4647.38|4647.38|4647.02|4647.02|0
1650540090000|2022-04-21 11:21:30|4647.26|4647.26|4647.26|4647.26|4647.26|4647.26|4647.26|4647.26|0
1650540110000|2022-04-21 11:21:50|4645.25|4645.25|4645.25|4645.25|4645.25|4645.25|4645.25|4645.25|0
1650540120000|2022-04-21 11:22:00|4644.89|4644.89|4644.89|4644.89|4644.89|4644.89|4644.89|4644.89|0
1650540130000|2022-04-21 11:22:10|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|0
1650540160000|2022-04-21 11:22:40|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|0
1650540190000|2022-04-21 11:23:10|4645.31|4645.31|4645.31|4645.31|4645.31|4645.31|4645.31|4645.31|0
1650540200000|2022-04-21 11:23:20|4645.98|4645.98|4647.32|4647.32|4647.32|4647.32|4645.98|4645.98|0
1650540230000|2022-04-21 11:23:50|4647.14|4647.14|4647.14|4647.14|4647.14|4647.14|4647.14|4647.14|0
1650540240000|2022-04-21 11:24:00|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|0
1650540270000|2022-04-21 11:24:30|4648.48|4648.48|4648.48|4648.48|4648.48|4648.48|4648.48|4648.48|0
1650540290000|2022-04-21 11:24:50|4648.75|4648.75|4648.08|4648.08|4648.75|4648.75|4648.08|4648.08|0
1650540310000|2022-04-21 11:25:10|4648.17|4648.17|4648.17|4648.17|4648.17|4648.17|4648.17|4648.17|0
1650540320000|2022-04-21 11:25:20|4648.43|4648.43|4647.76|4647.76|4648.43|4648.43|4647.76|4647.76|0
1650540360000|2022-04-21 11:26:00|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|0
1650540370000|2022-04-21 11:26:10|4647.42|4647.42|4647.24|4647.24|4647.42|4647.42|4647.24|4647.24|0
1650540460000|2022-04-21 11:27:40|4646.89|4646.89|4647.33|4647.33|4647.33|4647.33|4646.89|4646.89|0
1650540470000|2022-04-21 11:27:50|4647.16|4647.16|4646.54|4646.54|4647.16|4647.16|4646.54|4646.54|0
1650540500000|2022-04-21 11:28:20|4647.21|4647.21|4647.21|4647.21|4647.88|4647.88|4647.21|4647.21|0
1650540550000|2022-04-21 11:29:10|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|0
1650540560000|2022-04-21 11:29:20|4648.32|4648.32|4647.65|4647.65|4648.32|4648.32|4647.65|4647.65|0
1650540570000|2022-04-21 11:29:30|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|0
1650540590000|2022-04-21 11:29:50|4648.27|4648.27|4648.27|4648.27|4648.27|4648.27|4648.27|4648.27|0
1650540600000|2022-04-21 11:30:00|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|0
1650540620000|2022-04-21 11:30:20|4647.69|4647.69|4647.33|4647.33|4647.69|4647.69|4647.33|4647.33|0
1650540640000|2022-04-21 11:30:40|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|0
1650540660000|2022-04-21 11:31:00|4647.35|4647.35|4647.86|4647.86|4647.86|4647.86|4647.19|4647.19|0
1650540680000|2022-04-21 11:31:20|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|0
1650540690000|2022-04-21 11:31:30|4647.1|4647.1|4647.2|4647.2|4647.56|4647.56|4646.89|4646.89|0
1650540700000|2022-04-21 11:31:40|4647.31|4647.31|4647.42|4647.42|4647.52|4647.52|4647.31|4647.31|0
1650540730000|2022-04-21 11:32:10|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|0
1650540750000|2022-04-21 11:32:30|4647.91|4647.91|4648.12|4648.12|4648.12|4648.12|4647.91|4647.91|0
1650540760000|2022-04-21 11:32:40|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|0
1650540810000|2022-04-21 11:33:30|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|0
1650540820000|2022-04-21 11:33:40|4647.68|4647.68|4647.51|4647.51|4647.68|4647.68|4647.51|4647.51|0
1650540840000|2022-04-21 11:34:00|4647.95|4647.95|4648.13|4648.13|4648.13|4648.13|4647.95|4647.95|0
1650540890000|2022-04-21 11:34:50|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|0
1650540910000|2022-04-21 11:35:10|4648.89|4648.89|4647.55|4647.55|4648.89|4648.89|4646.88|4646.88|0
1650540950000|2022-04-21 11:35:50|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|0
1650540980000|2022-04-21 11:36:20|4647.9|4647.9|4647.81|4647.81|4647.9|4647.9|4647.81|4647.81|0
1650541020000|2022-04-21 11:37:00|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|0
1650541030000|2022-04-21 11:37:10|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|0
1650541040000|2022-04-21 11:37:20|4647.98|4647.98|4648.07|4648.07|4648.07|4648.07|4647.98|4647.98|0
1650541050000|2022-04-21 11:37:30|4647.63|4647.63|4647.54|4647.54|4647.63|4647.63|4647.45|4647.45|0
1650541070000|2022-04-21 11:37:50|4647.63|4647.63|4647.54|4647.54|4647.63|4647.63|4647.27|4647.27|0
1650541090000|2022-04-21 11:38:10|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|0
1650541110000|2022-04-21 11:38:30|4648.3|4648.3|4649.64|4649.64|4650.97|4650.97|4648.3|4648.3|0
1650541120000|2022-04-21 11:38:40|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|0
1650541140000|2022-04-21 11:39:00|4648.79|4648.79|4648.79|4648.79|4648.79|4648.79|4648.79|4648.79|0
1650541160000|2022-04-21 11:39:20|4648.52|4648.52|4648.52|4648.52|4648.52|4648.52|4648.52|4648.52|0
1650541180000|2022-04-21 11:39:40|4650.53|4650.53|4651.87|4651.87|4651.87|4651.87|4650.53|4650.53|0
1650541190000|2022-04-21 11:39:50|4651.66|4651.66|4652.1|4652.1|4652.1|4652.1|4651.66|4651.66|0
1650541200000|2022-04-21 11:40:00|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|0
1650541210000|2022-04-21 11:40:10|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|0
1650541220000|2022-04-21 11:40:20|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|0
1650541260000|2022-04-21 11:41:00|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|0
1650541270000|2022-04-21 11:41:10|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|0
1650541290000|2022-04-21 11:41:30|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|0
1650541300000|2022-04-21 11:41:40|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|0
1650541320000|2022-04-21 11:42:00|4653.69|4653.69|4654.48|4654.48|4654.48|4654.48|4653.69|4653.69|0
1650541340000|2022-04-21 11:42:20|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|0
1650541350000|2022-04-21 11:42:30|4653.95|4653.95|4654.15|4654.15|4654.25|4654.25|4653.95|4653.95|0
1650541360000|2022-04-21 11:42:40|4653.88|4653.88|4653.62|4653.62|4653.88|4653.88|4653.62|4653.62|0
1650541380000|2022-04-21 11:43:00|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|0
1650541390000|2022-04-21 11:43:10|4654.59|4654.59|4654.59|4654.59|4654.59|4654.59|4654.59|4654.59|0
1650541400000|2022-04-21 11:43:20|4654.33|4654.33|4654.99|4654.99|4656.33|4656.33|4654.33|4654.33|0
1650541410000|2022-04-21 11:43:30|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|0
1650541440000|2022-04-21 11:44:00|4654.15|4654.15|4654.15|4654.15|4654.15|4654.15|4654.15|4654.15|0
1650541460000|2022-04-21 11:44:20|4654.06|4654.06|4654.06|4654.06|4654.06|4654.06|4654.06|4654.06|0
1650541480000|2022-04-21 11:44:40|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|0
1650541500000|2022-04-21 11:45:00|4654.96|4654.96|4654.69|4654.69|4654.96|4654.96|4654.16|4654.16|0
1650541510000|2022-04-21 11:45:10|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|0
1650541520000|2022-04-21 11:45:20|4654.78|4654.78|4654.52|4654.52|4654.78|4654.78|4654.52|4654.52|0
1650541550000|2022-04-21 11:45:50|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|0
1650541580000|2022-04-21 11:46:20|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|0
1650541590000|2022-04-21 11:46:30|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|0
1650541610000|2022-04-21 11:46:50|4655.11|4655.11|4654.95|4654.95|4655.11|4655.11|4654.95|4654.95|0
1650541620000|2022-04-21 11:47:00|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|0
1650541710000|2022-04-21 11:48:30|4655.88|4655.88|4657.2|4657.2|4657.2|4657.2|4655.88|4655.88|0
1650541720000|2022-04-21 11:48:40|4656.87|4656.87|4658.21|4658.21|4658.88|4658.88|4656.87|4656.87|0
1650541730000|2022-04-21 11:48:50|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|0
1650541740000|2022-04-21 11:49:00|4659.37|4659.37|4660.04|4660.04|4660.04|4660.04|4659.37|4659.37|0
1650541750000|2022-04-21 11:49:10|4660.39|4660.39|4659.81|4659.81|4660.39|4660.39|4659.72|4659.72|0
1650541760000|2022-04-21 11:49:20|4660.3|4660.3|4659.98|4659.98|4660.3|4660.3|4659.98|4659.98|0
1650541800000|2022-04-21 11:50:00|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|0
1650541820000|2022-04-21 11:50:20|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|0
1650541830000|2022-04-21 11:50:30|4660.26|4660.26|4660.08|4660.08|4660.26|4660.26|4660.08|4660.08|0
1650541840000|2022-04-21 11:50:40|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|0
1650541880000|2022-04-21 11:51:20|4659.99|4659.99|4660.08|4660.08|4660.08|4660.08|4659.99|4659.99|0
1650541910000|2022-04-21 11:51:50|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1650541940000|2022-04-21 11:52:20|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1650541960000|2022-04-21 11:52:40|4661.05|4661.05|4660.87|4660.87|4661.05|4661.05|4660.87|4660.87|0
1650541970000|2022-04-21 11:52:50|4660.79|4660.79|4660.26|4660.26|4660.79|4660.79|4660.26|4660.26|0
1650542000000|2022-04-21 11:53:20|4660.4|4660.4|4660.7|4660.7|4660.7|4660.7|4660.4|4660.4|0
1650542010000|2022-04-21 11:53:30|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|0
1650542020000|2022-04-21 11:53:40|4660.63|4660.63|4660.47|4660.47|4660.63|4660.63|4660.47|4660.47|0
1650542030000|2022-04-21 11:53:50|4661.81|4661.81|4661.32|4661.32|4661.81|4661.81|4661.32|4661.32|0
1650542060000|2022-04-21 11:54:20|4661.99|4661.99|4661.99|4661.99|4662.66|4662.66|4661.99|4661.99|0
1650542070000|2022-04-21 11:54:30|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|0
1650542090000|2022-04-21 11:54:50|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|0
1650542100000|2022-04-21 11:55:00|4661.65|4661.65|4661.82|4661.82|4661.82|4661.82|4661.65|4661.65|0
1650542110000|2022-04-21 11:55:10|4662.05|4662.05|4662.05|4662.05|4662.05|4662.05|4662.05|4662.05|0
1650542120000|2022-04-21 11:55:20|4662.29|4662.29|4662.1|4662.1|4662.29|4662.29|4661.94|4661.94|0
1650542140000|2022-04-21 11:55:40|4661.66|4661.66|4662.24|4662.24|4662.24|4662.24|4661.57|4661.57|0
1650542150000|2022-04-21 11:55:50|4662.15|4662.15|4660.23|4660.23|4662.15|4662.15|4659.79|4659.79|0
1650542160000|2022-04-21 11:56:00|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|0
1650542170000|2022-04-21 11:56:10|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|0
1650542200000|2022-04-21 11:56:40|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|0
1650542220000|2022-04-21 11:57:00|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|0
1650542230000|2022-04-21 11:57:10|4661.2|4661.2|4661.47|4661.47|4661.56|4661.56|4661.2|4661.2|0
1650542250000|2022-04-21 11:57:30|4661.29|4661.29|4661.38|4661.38|4661.38|4661.38|4661.12|4661.12|0
1650542260000|2022-04-21 11:57:40|4660.71|4660.71|4659.6|4659.6|4660.71|4660.71|4659.6|4659.6|0
1650542270000|2022-04-21 11:57:50|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|0
1650542280000|2022-04-21 11:58:00|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|0
1650542300000|2022-04-21 11:58:20|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|0
1650542310000|2022-04-21 11:58:30|4660.31|4660.31|4659.96|4659.96|4660.31|4660.31|4659.96|4659.96|0
1650542320000|2022-04-21 11:58:40|4659.85|4659.85|4656.3|4656.3|4659.85|4659.85|4656.18|4656.18|0
1650542330000|2022-04-21 11:58:50|4656.51|4656.51|4656.66|4656.66|4656.66|4656.66|4656.51|4656.51|0
1650542360000|2022-04-21 11:59:20|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|0
1650542370000|2022-04-21 11:59:30|4655.78|4655.78|4655.87|4655.87|4655.87|4655.87|4655.78|4655.78|0
1650542380000|2022-04-21 11:59:40|4656.01|4656.01|4655.87|4655.87|4656.31|4656.31|4655.87|4655.87|0
1650542400000|2022-04-21 12:00:00|4655.78|4655.78|4656.22|4656.22|4656.22|4656.22|4655.78|4655.78|0
1650542430000|2022-04-21 12:00:30|4657.19|4657.19|4657.37|4657.37|4657.72|4657.72|4657.19|4657.19|0
1650542440000|2022-04-21 12:00:40|4657.19|4657.19|4656.93|4656.93|4657.19|4657.19|4656.93|4656.93|0
1650542460000|2022-04-21 12:01:00|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|0
1650542480000|2022-04-21 12:01:20|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|0
1650542490000|2022-04-21 12:01:30|4658.8|4658.8|4658.68|4658.68|4658.8|4658.8|4658.68|4658.68|0
1650542500000|2022-04-21 12:01:40|4658.8|4658.8|4659.33|4659.33|4659.33|4659.33|4658.8|4658.8|0
1650542510000|2022-04-21 12:01:50|4659.68|4659.68|4661.04|4661.04|4661.04|4661.04|4659.68|4659.68|0
1650542520000|2022-04-21 12:02:00|4660.39|4660.39|4660.27|4660.27|4660.62|4660.62|4660.27|4660.27|0
1650542530000|2022-04-21 12:02:10|4660.36|4660.36|4660.69|4660.69|4660.69|4660.69|4660.36|4660.36|0
1650542540000|2022-04-21 12:02:20|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1650542560000|2022-04-21 12:02:40|4660.96|4660.96|4662.3|4662.3|4662.3|4662.3|4660.96|4660.96|0
1650542590000|2022-04-21 12:03:10|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|0
1650542600000|2022-04-21 12:03:20|4661.95|4661.95|4661.51|4661.51|4661.95|4661.95|4661.51|4661.51|0
1650542610000|2022-04-21 12:03:30|4661.42|4661.42|4660.91|4660.91|4661.42|4661.42|4660.91|4660.91|0
1650542620000|2022-04-21 12:03:40|4661|4661|4661.21|4661.21|4661.21|4661.21|4661|4661|0
1650542650000|2022-04-21 12:04:10|4661.65|4661.65|4661.74|4661.74|4661.74|4661.74|4661.65|4661.65|0
1650542660000|2022-04-21 12:04:20|4662.41|4662.41|4661.74|4661.74|4662.41|4662.41|4661.74|4661.74|0
1650542700000|2022-04-21 12:05:00|4661.5|4661.5|4662.12|4662.12|4662.12|4662.12|4661.5|4661.5|0
1650542710000|2022-04-21 12:05:10|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|0
1650542720000|2022-04-21 12:05:20|4661.41|4661.41|4661.32|4661.32|4661.41|4661.41|4661.32|4661.32|0
1650542750000|2022-04-21 12:05:50|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|0
1650542760000|2022-04-21 12:06:00|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|0
1650542770000|2022-04-21 12:06:10|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|0
1650542780000|2022-04-21 12:06:20|4657.74|4657.74|4657.3|4657.3|4657.74|4657.74|4657.3|4657.3|0
1650542790000|2022-04-21 12:06:30|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|0
1650542800000|2022-04-21 12:06:40|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|0
1650542810000|2022-04-21 12:06:50|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|0
1650542860000|2022-04-21 12:07:40|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|0
1650542870000|2022-04-21 12:07:50|4656.07|4656.07|4656.25|4656.25|4656.25|4656.25|4656.07|4656.07|0
1650542890000|2022-04-21 12:08:10|4656.16|4656.16|4656.07|4656.07|4656.16|4656.16|4656.07|4656.07|0
1650542900000|2022-04-21 12:08:20|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|0
1650542910000|2022-04-21 12:08:30|4656.25|4656.25|4655.81|4655.81|4656.25|4656.25|4655.81|4655.81|0
1650542930000|2022-04-21 12:08:50|4656.43|4656.43|4656.25|4656.25|4656.43|4656.43|4656.25|4656.25|0
1650542960000|2022-04-21 12:09:20|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|0
1650542970000|2022-04-21 12:09:30|4656.01|4656.01|4655.64|4655.64|4656.01|4656.01|4655.52|4655.52|0
1650542980000|2022-04-21 12:09:40|4655.46|4655.46|4655.46|4655.46|4655.46|4655.46|4655.46|4655.46|0
1650542990000|2022-04-21 12:09:50|4655.29|4655.29|4655.12|4655.12|4655.29|4655.29|4655.12|4655.12|0
1650543010000|2022-04-21 12:10:10|4655.48|4655.48|4656.82|4656.82|4656.82|4656.82|4655.48|4655.48|0
1650543040000|2022-04-21 12:10:40|4657.7|4657.7|4657.03|4657.03|4657.7|4657.7|4657.03|4657.03|0
1650543050000|2022-04-21 12:10:50|4656.94|4656.94|4657.29|4657.29|4657.29|4657.29|4656.94|4656.94|0
1650543070000|2022-04-21 12:11:10|4657.03|4657.03|4653.36|4653.36|4657.03|4657.03|4653.36|4653.36|0
1650543080000|2022-04-21 12:11:20|4653.1|4653.1|4652.3|4652.3|4653.1|4653.1|4652.3|4652.3|0
1650543090000|2022-04-21 12:11:30|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|0
1650543130000|2022-04-21 12:12:10|4653.06|4653.06|4654.4|4654.4|4654.4|4654.4|4653.06|4653.06|0
1650543140000|2022-04-21 12:12:20|4655.1|4655.1|4654.49|4654.49|4655.1|4655.1|4654.49|4654.49|0
1650543170000|2022-04-21 12:12:50|4654.31|4654.31|4654.13|4654.13|4654.31|4654.31|4654.13|4654.13|0
1650543180000|2022-04-21 12:13:00|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|0
1650543190000|2022-04-21 12:13:10|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1650543200000|2022-04-21 12:13:20|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|0
1650543210000|2022-04-21 12:13:30|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|0
1650543220000|2022-04-21 12:13:40|4654.43|4654.43|4654.31|4654.31|4654.43|4654.43|4654.31|4654.31|0
1650543250000|2022-04-21 12:14:10|4654.2|4654.2|4654.12|4654.12|4654.38|4654.38|4654.12|4654.12|0
1650543260000|2022-04-21 12:14:20|4654.2|4654.2|4654.46|4654.46|4654.46|4654.46|4654.2|4654.2|0
1650543280000|2022-04-21 12:14:40|4654.72|4654.72|4654.62|4654.62|4654.72|4654.72|4654.62|4654.62|0
1650543290000|2022-04-21 12:14:50|4654.51|4654.51|4654.16|4654.16|4654.51|4654.51|4654.16|4654.16|0
1650543300000|2022-04-21 12:15:00|4654.05|4654.05|4655.39|4655.39|4655.39|4655.39|4654.05|4654.05|0
1650543310000|2022-04-21 12:15:10|4655.13|4655.13|4655.04|4655.04|4655.13|4655.13|4655.04|4655.04|0
1650543320000|2022-04-21 12:15:20|4655.3|4655.3|4655.48|4655.48|4655.48|4655.48|4655.21|4655.21|0
1650543340000|2022-04-21 12:15:40|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|0
1650543360000|2022-04-21 12:16:00|4656.04|4656.04|4655.94|4655.94|4656.04|4656.04|4655.94|4655.94|0
1650543400000|2022-04-21 12:16:40|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|0
1650543420000|2022-04-21 12:17:00|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|0
1650543430000|2022-04-21 12:17:10|4656.03|4656.03|4655.85|4655.85|4656.03|4656.03|4655.85|4655.85|0
1650543460000|2022-04-21 12:17:40|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|0
1650543500000|2022-04-21 12:18:20|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|0
1650543530000|2022-04-21 12:18:50|4655.5|4655.5|4655.82|4655.82|4655.82|4655.82|4655.5|4655.5|0
1650543540000|2022-04-21 12:19:00|4655.65|4655.65|4655.74|4655.74|4655.74|4655.74|4655.65|4655.65|0
1650543570000|2022-04-21 12:19:30|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|0
1650543580000|2022-04-21 12:19:40|4657.08|4657.08|4657.08|4657.08|4657.08|4657.08|4657.08|4657.08|0
1650543590000|2022-04-21 12:19:50|4657.25|4657.25|4657.25|4657.25|4657.25|4657.25|4657.25|4657.25|0
1650543600000|2022-04-21 12:20:00|4657.42|4657.42|4657.42|4657.42|4657.42|4657.42|4657.42|4657.42|0
1650543630000|2022-04-21 12:20:30|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|0
1650543640000|2022-04-21 12:20:40|4657.19|4657.19|4657.01|4657.01|4657.19|4657.19|4657.01|4657.01|0
1650543680000|2022-04-21 12:21:20|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|0
1650543700000|2022-04-21 12:21:40|4659.86|4659.86|4659.19|4659.19|4659.86|4659.86|4659.19|4659.19|0
1650543710000|2022-04-21 12:21:50|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|0
1650543720000|2022-04-21 12:22:00|4659.36|4659.36|4659.2|4659.2|4659.36|4659.36|4659.2|4659.2|0
1650543730000|2022-04-21 12:22:10|4659.03|4659.03|4658.86|4658.86|4659.03|4659.03|4658.86|4658.86|0
1650543760000|2022-04-21 12:22:40|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|0
1650543770000|2022-04-21 12:22:50|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|0
1650543780000|2022-04-21 12:23:00|4659.35|4659.35|4659.17|4659.17|4659.35|4659.35|4659.17|4659.17|0
1650543810000|2022-04-21 12:23:30|4659.53|4659.53|4659.53|4659.53|4659.53|4659.53|4659.53|4659.53|0
1650543820000|2022-04-21 12:23:40|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|0
1650543830000|2022-04-21 12:23:50|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|0
1650543840000|2022-04-21 12:24:00|4658.53|4658.53|4658.54|4658.54|4658.69|4658.69|4658.53|4658.53|0
1650543860000|2022-04-21 12:24:20|4659.34|4659.34|4659.43|4659.43|4659.43|4659.43|4659.16|4659.16|0
1650543870000|2022-04-21 12:24:30|4659.6|4659.6|4659.16|4659.16|4659.6|4659.6|4659.16|4659.16|0
1650543890000|2022-04-21 12:24:50|4659.83|4659.83|4660.5|4660.5|4660.5|4660.5|4659.83|4659.83|0
1650543920000|2022-04-21 12:25:20|4661.84|4661.84|4662.51|4662.51|4663.85|4663.85|4661.84|4661.84|0
1650543940000|2022-04-21 12:25:40|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|0
1650543950000|2022-04-21 12:25:50|4663.62|4663.62|4663.77|4663.77|4663.77|4663.77|4663.62|4663.62|0
1650543960000|2022-04-21 12:26:00|4663.51|4663.51|4662.84|4662.84|4663.51|4663.51|4662.84|4662.84|0
1650543980000|2022-04-21 12:26:20|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|0
1650544000000|2022-04-21 12:26:40|4663.04|4663.04|4663.04|4663.04|4663.21|4663.21|4663.04|4663.04|0
1650544010000|2022-04-21 12:26:50|4663.39|4663.39|4662.72|4662.72|4663.39|4663.39|4662.72|4662.72|0
1650544020000|2022-04-21 12:27:00|4664.73|4664.73|4664.73|4664.73|4664.82|4664.82|4664.73|4664.73|0
1650544040000|2022-04-21 12:27:20|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|0
1650544070000|2022-04-21 12:27:50|4665.19|4665.19|4665.05|4665.05|4665.19|4665.19|4665.05|4665.05|0
1650544090000|2022-04-21 12:28:10|4665.66|4665.66|4665.4|4665.4|4665.66|4665.66|4665.4|4665.4|0
1650544100000|2022-04-21 12:28:20|4665.22|4665.22|4665.13|4665.13|4665.22|4665.22|4665.13|4665.13|0
1650544120000|2022-04-21 12:28:40|4665.4|4665.4|4665.4|4665.4|4665.4|4665.4|4665.4|4665.4|0
1650544130000|2022-04-21 12:28:50|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|0
1650544150000|2022-04-21 12:29:10|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|0
1650544170000|2022-04-21 12:29:30|4665.59|4665.59|4666.26|4666.26|4666.26|4666.26|4665.59|4665.59|0
1650544200000|2022-04-21 12:30:00|4666.17|4666.17|4665.73|4665.73|4666.17|4666.17|4665.73|4665.73|0
1650544210000|2022-04-21 12:30:10|4665.46|4665.46|4665.62|4665.62|4665.62|4665.62|4665.46|4665.46|0
1650544220000|2022-04-21 12:30:20|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|0
1650544230000|2022-04-21 12:30:30|4667.63|4667.63|4667.72|4667.72|4667.72|4667.72|4667.63|4667.63|0
1650544270000|2022-04-21 12:31:10|4667.6|4667.6|4667.25|4667.25|4667.6|4667.6|4667.25|4667.25|0
1650544280000|2022-04-21 12:31:20|4667.37|4667.37|4667.19|4667.19|4667.37|4667.37|4667.19|4667.19|0
1650544290000|2022-04-21 12:31:30|4667.1|4667.1|4667.34|4667.34|4667.34|4667.34|4667.1|4667.1|0
1650544300000|2022-04-21 12:31:40|4667.16|4667.16|4666.9|4666.9|4667.16|4667.16|4666.9|4666.9|0
1650544320000|2022-04-21 12:32:00|4666.23|4666.23|4667.57|4667.57|4667.57|4667.57|4666.23|4666.23|0
1650544330000|2022-04-21 12:32:10|4668.45|4668.45|4668.45|4668.45|4668.62|4668.62|4668.45|4668.45|0
1650544340000|2022-04-21 12:32:20|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|0
1650544370000|2022-04-21 12:32:50|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|0
1650544380000|2022-04-21 12:33:00|4668.36|4668.36|4668.27|4668.27|4668.36|4668.36|4668.27|4668.27|0
1650544390000|2022-04-21 12:33:10|4668.01|4668.01|4668.36|4668.36|4668.36|4668.36|4668.01|4668.01|0
1650544400000|2022-04-21 12:33:20|4668.07|4668.07|4667.8|4667.8|4668.07|4668.07|4667.8|4667.8|0
1650544410000|2022-04-21 12:33:30|4667.54|4667.54|4664.19|4664.19|4667.54|4667.54|4664.19|4664.19|0
1650544420000|2022-04-21 12:33:40|4664.27|4664.27|4663.75|4663.75|4664.27|4664.27|4663.75|4663.75|0
1650544430000|2022-04-21 12:33:50|4663.83|4663.83|4665|4665|4665.17|4665.17|4663.83|4663.83|0
1650544440000|2022-04-21 12:34:00|4664.33|4664.33|4664.47|4664.47|4664.47|4664.47|4664.33|4664.33|0
1650544450000|2022-04-21 12:34:10|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|0
1650544460000|2022-04-21 12:34:20|4664.83|4664.83|4664.16|4664.16|4664.83|4664.83|4664.16|4664.16|0
1650544480000|2022-04-21 12:34:40|4664.25|4664.25|4664.01|4664.01|4664.25|4664.25|4664.01|4664.01|0
1650544510000|2022-04-21 12:35:10|4665.35|4665.35|4666.41|4666.41|4666.41|4666.41|4665.35|4665.35|0
1650544530000|2022-04-21 12:35:30|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|0
1650544550000|2022-04-21 12:35:50|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|0
1650544560000|2022-04-21 12:36:00|4665.66|4665.66|4665.33|4665.33|4665.68|4665.68|4665.33|4665.33|0
1650544570000|2022-04-21 12:36:10|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|0
1650544590000|2022-04-21 12:36:30|4664.74|4664.74|4665|4665|4665|4665|4664.74|4664.74|0
1650544600000|2022-04-21 12:36:40|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|0
1650544620000|2022-04-21 12:37:00|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|0
1650544640000|2022-04-21 12:37:20|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|0
1650544650000|2022-04-21 12:37:30|4664|4664|4664|4664|4664|4664|4664|4664|0
1650544660000|2022-04-21 12:37:40|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|0
1650544670000|2022-04-21 12:37:50|4663.65|4663.65|4662.98|4662.98|4663.65|4663.65|4662.98|4662.98|0
1650544680000|2022-04-21 12:38:00|4662.62|4662.62|4661.46|4661.46|4662.62|4662.62|4661.28|4661.28|0
1650544760000|2022-04-21 12:39:20|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|0
1650544780000|2022-04-21 12:39:40|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|0
1650544800000|2022-04-21 12:40:00|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|0
1650544820000|2022-04-21 12:40:20|4661.51|4661.51|4662.94|4662.94|4663.64|4663.64|4661.51|4661.51|0
1650544830000|2022-04-21 12:40:30|4663.61|4663.61|4664.31|4664.31|4664.31|4664.31|4663.61|4663.61|0
1650544850000|2022-04-21 12:40:50|4664.14|4664.14|4664.14|4664.14|4664.31|4664.31|4664.14|4664.14|0
1650544870000|2022-04-21 12:41:10|4663.47|4663.47|4662.8|4662.8|4663.47|4663.47|4662.8|4662.8|0
1650544880000|2022-04-21 12:41:20|4662.13|4662.13|4661.19|4661.19|4662.13|4662.13|4659.1|4659.1|0
1650544890000|2022-04-21 12:41:30|4661.31|4661.31|4661.48|4661.48|4661.48|4661.48|4661.31|4661.31|0
1650544900000|2022-04-21 12:41:40|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|0
1650544910000|2022-04-21 12:41:50|4661.48|4661.48|4661.36|4661.36|4661.48|4661.48|4661.36|4661.36|0
1650544920000|2022-04-21 12:42:00|4661.48|4661.48|4661.31|4661.31|4661.48|4661.48|4661.31|4661.31|0
1650544930000|2022-04-21 12:42:10|4661.15|4661.15|4661.38|4661.38|4661.38|4661.38|4661.15|4661.15|0
1650544950000|2022-04-21 12:42:30|4661.15|4661.15|4661.44|4661.44|4661.44|4661.44|4661.15|4661.15|0
1650544960000|2022-04-21 12:42:40|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|0
1650544970000|2022-04-21 12:42:50|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1650544980000|2022-04-21 12:43:00|4662.53|4662.53|4662.77|4662.77|4662.77|4662.77|4662.53|4662.53|0
1650544990000|2022-04-21 12:43:10|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|0
1650545000000|2022-04-21 12:43:20|4662.39|4662.39|4663.06|4663.06|4663.06|4663.06|4662.39|4662.39|0
1650545010000|2022-04-21 12:43:30|4662.88|4662.88|4662.61|4662.61|4662.88|4662.88|4662.61|4662.61|0
1650545020000|2022-04-21 12:43:40|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|0
1650545040000|2022-04-21 12:44:00|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|0
1650545070000|2022-04-21 12:44:30|4661.96|4661.96|4662.26|4662.26|4662.26|4662.26|4661.96|4661.96|0
1650545080000|2022-04-21 12:44:40|4661.96|4661.96|4661.82|4661.82|4661.96|4661.96|4661.82|4661.82|0
1650545090000|2022-04-21 12:44:50|4664.5|4664.5|4664.35|4664.35|4664.5|4664.5|4664.35|4664.35|0
1650545100000|2022-04-21 12:45:00|4664.61|4664.61|4664.78|4664.78|4664.78|4664.78|4664.61|4664.61|0
1650545110000|2022-04-21 12:45:10|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|0
1650545120000|2022-04-21 12:45:20|4664.81|4664.81|4664.72|4664.72|4664.81|4664.81|4664.72|4664.72|0
1650545150000|2022-04-21 12:45:50|4665.43|4665.43|4665.78|4665.78|4666.04|4666.04|4665.43|4665.43|0
1650545160000|2022-04-21 12:46:00|4665.96|4665.96|4665.87|4665.87|4665.96|4665.96|4665.87|4665.87|0
1650545170000|2022-04-21 12:46:10|4666.22|4666.22|4667.1|4667.1|4667.1|4667.1|4666.22|4666.22|0
1650545190000|2022-04-21 12:46:30|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|0
1650545200000|2022-04-21 12:46:40|4667.37|4667.37|4667.28|4667.28|4667.37|4667.37|4667.28|4667.28|0
1650545230000|2022-04-21 12:47:10|4667.37|4667.37|4667.37|4667.37|4667.37|4667.37|4667.37|4667.37|0
1650545240000|2022-04-21 12:47:20|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|0
1650545250000|2022-04-21 12:47:30|4667.19|4667.19|4667.1|4667.1|4667.72|4667.72|4667.1|4667.1|0
1650545260000|2022-04-21 12:47:40|4666.75|4666.75|4667.42|4667.42|4667.42|4667.42|4666.75|4666.75|0
1650545270000|2022-04-21 12:47:50|4667.51|4667.51|4667.27|4667.27|4667.51|4667.51|4667.03|4667.03|0
1650545280000|2022-04-21 12:48:00|4667.38|4667.38|4667.53|4667.53|4667.53|4667.53|4667.27|4667.27|0
1650545300000|2022-04-21 12:48:20|4668.2|4668.2|4668.2|4668.2|4668.2|4668.2|4668.2|4668.2|0
1650545310000|2022-04-21 12:48:30|4667.85|4667.85|4667.94|4667.94|4668.03|4668.03|4667.85|4667.85|0
1650545320000|2022-04-21 12:48:40|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|0
1650545340000|2022-04-21 12:49:00|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|0
1650545360000|2022-04-21 12:49:20|4668.38|4668.38|4668.5|4668.5|4668.62|4668.62|4668.38|4668.38|0
1650545370000|2022-04-21 12:49:30|4668.62|4668.62|4668.18|4668.18|4668.62|4668.62|4668.18|4668.18|0
1650545400000|2022-04-21 12:50:00|4667.91|4667.91|4667.91|4667.91|4668.08|4668.08|4667.91|4667.91|0
1650545410000|2022-04-21 12:50:10|4667.24|4667.24|4667.24|4667.24|4667.24|4667.24|4667.24|4667.24|0
1650545420000|2022-04-21 12:50:20|4667.15|4667.15|4665.68|4665.68|4667.15|4667.15|4665.68|4665.68|0
1650545450000|2022-04-21 12:50:50|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|0
1650545460000|2022-04-21 12:51:00|4666.43|4666.43|4666.26|4666.26|4666.43|4666.43|4666.26|4666.26|0
1650545470000|2022-04-21 12:51:10|4666.17|4666.17|4665.24|4665.24|4666.35|4666.35|4665.24|4665.24|0
1650545480000|2022-04-21 12:51:20|4665.5|4665.5|4665.5|4665.5|4665.5|4665.5|4665.5|4665.5|0
1650545490000|2022-04-21 12:51:30|4666.17|4666.17|4666.35|4666.35|4666.35|4666.35|4666.17|4666.17|0
1650545500000|2022-04-21 12:51:40|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|0
1650545510000|2022-04-21 12:51:50|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|0
1650545520000|2022-04-21 12:52:00|4666.66|4666.66|4666.49|4666.49|4666.66|4666.66|4666.49|4666.49|0
1650545530000|2022-04-21 12:52:10|4666.57|4666.57|4666.57|4666.57|4666.57|4666.57|4666.57|4666.57|0
1650545540000|2022-04-21 12:52:20|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|0
1650545550000|2022-04-21 12:52:30|4665.73|4665.73|4665.73|4665.73|4665.73|4665.73|4665.73|4665.73|0
1650545560000|2022-04-21 12:52:40|4666.08|4666.08|4666.08|4666.08|4666.08|4666.08|4666.08|4666.08|0
1650545590000|2022-04-21 12:53:10|4665.55|4665.55|4665.55|4665.55|4665.55|4665.55|4665.55|4665.55|0
1650545600000|2022-04-21 12:53:20|4666.22|4666.22|4666.34|4666.34|4666.34|4666.34|4666.22|4666.22|0
1650545640000|2022-04-21 12:54:00|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|0
1650545670000|2022-04-21 12:54:30|4666.64|4666.64|4666.81|4666.81|4666.81|4666.81|4666.64|4666.64|0
1650545680000|2022-04-21 12:54:40|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|0
1650545700000|2022-04-21 12:55:00|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|0
1650545730000|2022-04-21 12:55:30|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|0
1650545740000|2022-04-21 12:55:40|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|0
1650545760000|2022-04-21 12:56:00|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|0
1650545780000|2022-04-21 12:56:20|4667.93|4667.93|4667.93|4667.93|4667.93|4667.93|4667.93|4667.93|0
1650545790000|2022-04-21 12:56:30|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|0
1650545800000|2022-04-21 12:56:40|4667.67|4667.67|4668.11|4668.11|4668.11|4668.11|4667.67|4667.67|0
1650545810000|2022-04-21 12:56:50|4667.44|4667.44|4667.44|4667.44|4667.44|4667.44|4667.44|4667.44|0
1650545830000|2022-04-21 12:57:10|4667.97|4667.97|4667.71|4667.71|4667.97|4667.97|4667.71|4667.71|0
1650545840000|2022-04-21 12:57:20|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1650545850000|2022-04-21 12:57:30|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|0
1650545860000|2022-04-21 12:57:40|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1650545890000|2022-04-21 12:58:10|4668.85|4668.85|4668.8|4668.8|4668.85|4668.85|4668.68|4668.68|0
1650545900000|2022-04-21 12:58:20|4669.15|4669.15|4669.59|4669.59|4669.77|4669.77|4669.15|4669.15|0
1650545930000|2022-04-21 12:58:50|4669.41|4669.41|4669.32|4669.32|4669.41|4669.41|4669.32|4669.32|0
1650545940000|2022-04-21 12:59:00|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|0
1650545960000|2022-04-21 12:59:20|4669.59|4669.59|4669.83|4669.83|4669.83|4669.83|4669.59|4669.59|0
1650545970000|2022-04-21 12:59:30|4669.66|4669.66|4669.83|4669.83|4669.83|4669.83|4669.66|4669.66|0
1650546030000|2022-04-21 13:00:30|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|0
1650546040000|2022-04-21 13:00:40|4670.12|4670.12|4670.79|4670.79|4670.79|4670.79|4670.12|4670.12|0
1650546050000|2022-04-21 13:00:50|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|0
1650546060000|2022-04-21 13:01:00|4670.73|4670.73|4670.58|4670.58|4670.73|4670.73|4670.58|4670.58|0
1650546070000|2022-04-21 13:01:10|4670.42|4670.42|4671.09|4671.09|4671.09|4671.09|4670.42|4670.42|0
1650546090000|2022-04-21 13:01:30|4671.44|4671.44|4671.44|4671.44|4671.44|4671.44|4671.44|4671.44|0
1650546100000|2022-04-21 13:01:40|4671.32|4671.32|4671.15|4671.15|4671.32|4671.32|4671.15|4671.15|0
1650546110000|2022-04-21 13:01:50|4671.82|4671.82|4670.97|4670.97|4671.82|4671.82|4670.97|4670.97|0
1650546120000|2022-04-21 13:02:00|4671.06|4671.06|4669.92|4669.92|4671.06|4671.06|4669.92|4669.92|0
1650546130000|2022-04-21 13:02:10|4670.28|4670.28|4670.45|4670.45|4670.45|4670.45|4670.28|4670.28|0
1650546140000|2022-04-21 13:02:20|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1650546160000|2022-04-21 13:02:40|4671.04|4671.04|4670.86|4670.86|4671.04|4671.04|4670.86|4670.86|0
1650546170000|2022-04-21 13:02:50|4670.68|4670.68|4670.45|4670.45|4670.68|4670.68|4670.45|4670.45|0
1650546180000|2022-04-21 13:03:00|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|0
1650546190000|2022-04-21 13:03:10|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|0
1650546200000|2022-04-21 13:03:20|4670.37|4670.37|4670.02|4670.02|4670.46|4670.46|4670.02|4670.02|0
1650546210000|2022-04-21 13:03:30|4670.69|4670.69|4670.69|4670.69|4670.69|4670.69|4670.69|4670.69|0
1650546220000|2022-04-21 13:03:40|4670.51|4670.51|4670.51|4670.51|4670.51|4670.51|4670.51|4670.51|0
1650546240000|2022-04-21 13:04:00|4670.25|4670.25|4670.16|4670.16|4670.33|4670.33|4670.16|4670.16|0
1650546250000|2022-04-21 13:04:10|4670.33|4670.33|4670.42|4670.42|4670.42|4670.42|4670.16|4670.16|0
1650546260000|2022-04-21 13:04:20|4670.51|4670.51|4670.16|4670.16|4670.51|4670.51|4670.07|4670.07|0
1650546270000|2022-04-21 13:04:30|4670.42|4670.42|4670.22|4670.22|4670.6|4670.6|4670.22|4670.22|0
1650546280000|2022-04-21 13:04:40|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1650546300000|2022-04-21 13:05:00|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|0
1650546310000|2022-04-21 13:05:10|4671.68|4671.68|4671.68|4671.68|4671.83|4671.83|4671.53|4671.53|0
1650546320000|2022-04-21 13:05:20|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|0
1650546330000|2022-04-21 13:05:30|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|0
1650546340000|2022-04-21 13:05:40|4672.47|4672.47|4672.47|4672.47|4672.47|4672.47|4672.47|4672.47|0
1650546350000|2022-04-21 13:05:50|4672.61|4672.61|4672.79|4672.79|4672.79|4672.79|4672.61|4672.61|0
1650546360000|2022-04-21 13:06:00|4672.96|4672.96|4673.4|4673.4|4673.4|4673.4|4672.96|4672.96|0
1650546370000|2022-04-21 13:06:10|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|0
1650546380000|2022-04-21 13:06:20|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|0
1650546390000|2022-04-21 13:06:30|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|0
1650546410000|2022-04-21 13:06:50|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|0
1650546440000|2022-04-21 13:07:20|4674.94|4674.94|4675.91|4675.91|4675.91|4675.91|4674.94|4674.94|0
1650546450000|2022-04-21 13:07:30|4675.47|4675.47|4675.15|4675.15|4675.47|4675.47|4675.03|4675.03|0
1650546460000|2022-04-21 13:07:40|4675.33|4675.33|4675.24|4675.24|4675.33|4675.33|4675.24|4675.24|0
1650546470000|2022-04-21 13:07:50|4675.91|4675.91|4675.91|4675.91|4675.91|4675.91|4675.91|4675.91|0
1650546490000|2022-04-21 13:08:10|4676.7|4676.7|4674.69|4674.69|4676.7|4676.7|4674.69|4674.69|0
1650546500000|2022-04-21 13:08:20|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|0
1650546510000|2022-04-21 13:08:30|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|0
1650546530000|2022-04-21 13:08:50|4675.5|4675.5|4675.42|4675.42|4675.5|4675.5|4675.24|4675.24|0
1650546540000|2022-04-21 13:09:00|4674.08|4674.08|4671.4|4671.4|4674.08|4674.08|4671.4|4671.4|0
1650546550000|2022-04-21 13:09:10|4670.95|4670.95|4670.84|4670.84|4670.95|4670.95|4670.84|4670.84|0
1650546570000|2022-04-21 13:09:30|4670.48|4670.48|4670.41|4670.41|4670.58|4670.58|4670.32|4670.32|0
1650546580000|2022-04-21 13:09:40|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1650546590000|2022-04-21 13:09:50|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|0
1650546610000|2022-04-21 13:10:10|4670.32|4670.32|4670.14|4670.14|4670.41|4670.41|4670.14|4670.14|0
1650546620000|2022-04-21 13:10:20|4669.79|4669.79|4669.97|4669.97|4669.97|4669.97|4669.79|4669.79|0
1650546630000|2022-04-21 13:10:30|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1650546640000|2022-04-21 13:10:40|4670.41|4670.41|4670.41|4670.41|4670.41|4670.41|4670.41|4670.41|0
1650546650000|2022-04-21 13:10:50|4670.23|4670.23|4670.55|4670.55|4670.9|4670.9|4670.23|4670.23|0
1650546660000|2022-04-21 13:11:00|4670.64|4670.64|4670.64|4670.64|4670.64|4670.64|4670.64|4670.64|0
1650546690000|2022-04-21 13:11:30|4670.81|4670.81|4670.55|4670.55|4670.81|4670.81|4670.55|4670.55|0
1650546720000|2022-04-21 13:12:00|4670.99|4670.99|4670.99|4670.99|4670.99|4670.99|4670.99|4670.99|0
1650546730000|2022-04-21 13:12:10|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|0
1650546740000|2022-04-21 13:12:20|4670.83|4670.83|4670.65|4670.65|4670.83|4670.83|4670.65|4670.65|0
1650546750000|2022-04-21 13:12:30|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|0
1650546760000|2022-04-21 13:12:40|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|0
1650546770000|2022-04-21 13:12:50|4669.9|4669.9|4668.7|4668.7|4669.9|4669.9|4668.7|4668.7|0
1650546780000|2022-04-21 13:13:00|4669.05|4669.05|4668.78|4668.78|4669.23|4669.23|4668.78|4668.78|0
1650546790000|2022-04-21 13:13:10|4668.96|4668.96|4668.7|4668.7|4668.96|4668.96|4668.7|4668.7|0
1650546820000|2022-04-21 13:13:40|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|0
1650546830000|2022-04-21 13:13:50|4669.2|4669.2|4669.15|4669.15|4669.37|4669.37|4669.15|4669.15|0
1650546840000|2022-04-21 13:14:00|4668.98|4668.98|4669.33|4669.33|4669.33|4669.33|4668.89|4668.89|0
1650546860000|2022-04-21 13:14:20|4668.66|4668.66|4668.57|4668.57|4668.66|4668.66|4668.57|4668.57|0
1650546870000|2022-04-21 13:14:30|4669.19|4669.19|4669.35|4669.35|4669.35|4669.35|4669.19|4669.19|0
1650546880000|2022-04-21 13:14:40|4669|4669|4669.04|4669.04|4669.21|4669.21|4669|4669|0
1650546900000|2022-04-21 13:15:00|4669.39|4669.39|4668.86|4668.86|4669.39|4669.39|4668.86|4668.86|0
1650546910000|2022-04-21 13:15:10|4669.53|4669.53|4669.79|4669.79|4669.79|4669.79|4669.53|4669.53|0
1650546920000|2022-04-21 13:15:20|4669.97|4669.97|4669.18|4669.18|4669.97|4669.97|4669.18|4669.18|0
1650546930000|2022-04-21 13:15:30|4669|4669|4668.22|4668.22|4669|4669|4668.22|4668.22|0
1650546940000|2022-04-21 13:15:40|4668.14|4668.14|4668.3|4668.3|4668.3|4668.3|4668.14|4668.14|0
1650546950000|2022-04-21 13:15:50|4668.41|4668.41|4668.14|4668.14|4668.41|4668.41|4668.14|4668.14|0
1650546960000|2022-04-21 13:16:00|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|0
1650546970000|2022-04-21 13:16:10|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|0
1650546980000|2022-04-21 13:16:20|4667.89|4667.89|4667.72|4667.72|4667.89|4667.89|4667.72|4667.72|0
1650547000000|2022-04-21 13:16:40|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|0
1650547010000|2022-04-21 13:16:50|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|0
1650547020000|2022-04-21 13:17:00|4667.22|4667.22|4667.04|4667.04|4667.22|4667.22|4666.95|4666.95|0
1650547050000|2022-04-21 13:17:30|4666.87|4666.87|4666.51|4666.51|4666.87|4666.87|4666.51|4666.51|0
1650547060000|2022-04-21 13:17:40|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|0
1650547080000|2022-04-21 13:18:00|4665.74|4665.74|4665.12|4665.12|4665.74|4665.74|4665.12|4665.12|0
1650547110000|2022-04-21 13:18:30|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|0
1650547120000|2022-04-21 13:18:40|4664.36|4664.36|4664.24|4664.24|4664.36|4664.36|4664.24|4664.24|0
1650547140000|2022-04-21 13:19:00|4664.35|4664.35|4664.81|4664.81|4664.81|4664.81|4664.35|4664.35|0
1650547150000|2022-04-21 13:19:10|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|0
1650547170000|2022-04-21 13:19:30|4664.05|4664.05|4664.14|4664.14|4664.14|4664.14|4664.05|4664.05|0
1650547180000|2022-04-21 13:19:40|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|0
1650547190000|2022-04-21 13:19:50|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|0
1650547200000|2022-04-21 13:20:00|4663.96|4663.96|4663.87|4663.87|4663.96|4663.96|4663.87|4663.87|0
1650547210000|2022-04-21 13:20:10|4663.61|4663.61|4663.52|4663.52|4663.61|4663.61|4663.43|4663.43|0
1650547220000|2022-04-21 13:20:20|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|0
1650547260000|2022-04-21 13:21:00|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|0
1650547270000|2022-04-21 13:21:10|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1650547280000|2022-04-21 13:21:20|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|0
1650547290000|2022-04-21 13:21:30|4664.82|4664.82|4665.52|4665.52|4665.52|4665.52|4664.82|4664.82|0
1650547300000|2022-04-21 13:21:40|4665.43|4665.43|4665.65|4665.65|4665.86|4665.86|4665.43|4665.43|0
1650547320000|2022-04-21 13:22:00|4665.47|4665.47|4665.47|4665.47|4665.47|4665.47|4665.47|4665.47|0
1650547340000|2022-04-21 13:22:20|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|0
1650547360000|2022-04-21 13:22:40|4665.96|4665.96|4665.88|4665.88|4665.96|4665.96|4665.88|4665.88|0
1650547370000|2022-04-21 13:22:50|4667.21|4667.21|4667.39|4667.39|4667.39|4667.39|4667.21|4667.21|0
1650547380000|2022-04-21 13:23:00|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|0
1650547400000|2022-04-21 13:23:20|4668.88|4668.88|4668.79|4668.79|4668.88|4668.88|4668.79|4668.79|0
1650547420000|2022-04-21 13:23:40|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|0
1650547430000|2022-04-21 13:23:50|4668.51|4668.51|4668.33|4668.33|4668.51|4668.51|4668.33|4668.33|0
1650547450000|2022-04-21 13:24:10|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|0
1650547460000|2022-04-21 13:24:20|4668.38|4668.38|4668.28|4668.28|4668.38|4668.38|4668.28|4668.28|0
1650547470000|2022-04-21 13:24:30|4668.1|4668.1|4668.1|4668.1|4668.1|4668.1|4668.1|4668.1|0
1650547480000|2022-04-21 13:24:40|4668.21|4668.21|4667.82|4667.82|4668.21|4668.21|4667.82|4667.82|0
1650547490000|2022-04-21 13:24:50|4667.92|4667.92|4667.82|4667.82|4668.03|4668.03|4667.82|4667.82|0
1650547500000|2022-04-21 13:25:00|4667.12|4667.12|4667.65|4667.65|4667.65|4667.65|4666.66|4666.66|0
1650547510000|2022-04-21 13:25:10|4667.54|4667.54|4667.65|4667.65|4667.65|4667.65|4667.54|4667.54|0
1650547520000|2022-04-21 13:25:20|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|0
1650547530000|2022-04-21 13:25:30|4666.87|4666.87|4666.87|4666.87|4666.87|4666.87|4666.87|4666.87|0
1650547540000|2022-04-21 13:25:40|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|0
1650547550000|2022-04-21 13:25:50|4666.9|4666.9|4666.9|4666.9|4666.9|4666.9|4666.9|4666.9|0
1650547560000|2022-04-21 13:26:00|4667.08|4667.08|4667.75|4667.75|4667.75|4667.75|4667.08|4667.08|0
1650547570000|2022-04-21 13:26:10|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|0
1650547600000|2022-04-21 13:26:40|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|0
1650547610000|2022-04-21 13:26:50|4666.73|4666.73|4666.46|4666.46|4666.73|4666.73|4666.46|4666.46|0
1650547630000|2022-04-21 13:27:10|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|0
1650547660000|2022-04-21 13:27:40|4666.81|4666.81|4667.11|4667.11|4667.11|4667.11|4666.81|4666.81|0
1650547670000|2022-04-21 13:27:50|4667.02|4667.02|4666.44|4666.44|4667.11|4667.11|4666.44|4666.44|0
1650547690000|2022-04-21 13:28:10|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|0
1650547700000|2022-04-21 13:28:20|4666.53|4666.53|4666.53|4666.53|4666.53|4666.53|4666.53|4666.53|0
1650547730000|2022-04-21 13:28:50|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|0
1650547740000|2022-04-21 13:29:00|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|0
1650547750000|2022-04-21 13:29:10|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|0
1650547760000|2022-04-21 13:29:20|4667.65|4667.65|4668.32|4668.32|4668.32|4668.32|4667.65|4667.65|0
1650547770000|2022-04-21 13:29:30|4668.23|4668.23|4668.06|4668.06|4668.23|4668.23|4668.06|4668.06|0
1650547780000|2022-04-21 13:29:40|4667.39|4667.39|4667.3|4667.3|4667.39|4667.39|4667.3|4667.3|0
1650547800000|2022-04-21 13:30:00|4667.65|4667.65|4667.42|4667.42|4668.32|4668.32|4666.98|4666.98|0
1650547820000|2022-04-21 13:30:20|4666.75|4666.75|4668.13|4668.13|4668.13|4668.13|4666.75|4666.75|0
1650547830000|2022-04-21 13:30:30|4668.31|4668.31|4668.28|4668.28|4668.42|4668.42|4667.87|4667.87|0
1650547840000|2022-04-21 13:30:40|4668.1|4668.1|4667.84|4667.84|4668.1|4668.1|4667.84|4667.84|0
1650547850000|2022-04-21 13:30:50|4667.66|4667.66|4666.9|4666.9|4667.66|4667.66|4666.9|4666.9|0
1650547860000|2022-04-21 13:31:00|4667.22|4667.22|4666.65|4666.65|4667.22|4667.22|4666.57|4666.57|0
1650547870000|2022-04-21 13:31:10|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|0
1650547880000|2022-04-21 13:31:20|4667.27|4667.27|4667.27|4667.27|4667.27|4667.27|4667.27|4667.27|0
1650547890000|2022-04-21 13:31:30|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|0
1650547900000|2022-04-21 13:31:40|4666.46|4666.46|4666.37|4666.37|4667.07|4667.07|4666.19|4666.19|0
1650547910000|2022-04-21 13:31:50|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|0
1650547920000|2022-04-21 13:32:00|4664.88|4664.88|4665.23|4665.23|4665.9|4665.9|4664.88|4664.88|0
1650547930000|2022-04-21 13:32:10|4664.56|4664.56|4664.91|4664.91|4664.91|4664.91|4664.56|4664.56|0
1650547940000|2022-04-21 13:32:20|4664.83|4664.83|4666.43|4666.43|4666.43|4666.43|4664.83|4664.83|0
1650547950000|2022-04-21 13:32:30|4666.17|4666.17|4666.84|4666.84|4666.84|4666.84|4666.17|4666.17|0
1650547960000|2022-04-21 13:32:40|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|0
1650547970000|2022-04-21 13:32:50|4666.84|4666.84|4666.75|4666.75|4666.84|4666.84|4666.66|4666.66|0
1650547980000|2022-04-21 13:33:00|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|4666.66|4666.66|0
1650547990000|2022-04-21 13:33:10|4667.1|4667.1|4666.75|4666.75|4667.1|4667.1|4666.75|4666.75|0
1650548010000|2022-04-21 13:33:30|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|0
1650548020000|2022-04-21 13:33:40|4666.92|4666.92|4666.75|4666.75|4666.92|4666.92|4666.75|4666.75|0
1650548030000|2022-04-21 13:33:50|4666.57|4666.57|4666.75|4666.75|4666.75|4666.75|4666.57|4666.57|0
1650548040000|2022-04-21 13:34:00|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|0
1650548050000|2022-04-21 13:34:10|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|4666.64|4666.64|0
1650548060000|2022-04-21 13:34:20|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|0
1650548070000|2022-04-21 13:34:30|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|0
1650548080000|2022-04-21 13:34:40|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|0
1650548090000|2022-04-21 13:34:50|4667.57|4667.57|4667.84|4667.84|4667.84|4667.84|4667.57|4667.57|0
1650548100000|2022-04-21 13:35:00|4667.93|4667.93|4667.84|4667.84|4667.93|4667.93|4667.84|4667.84|0
1650548110000|2022-04-21 13:35:10|4667.66|4667.66|4667.66|4667.66|4667.66|4667.66|4667.66|4667.66|0
1650548120000|2022-04-21 13:35:20|4668.33|4668.33|4668.33|4668.33|4668.33|4668.33|4668.33|4668.33|0
1650548140000|2022-04-21 13:35:40|4668.5|4668.5|4669.91|4669.91|4669.91|4669.91|4668.5|4668.5|0
1650548150000|2022-04-21 13:35:50|4670.58|4670.58|4669.77|4669.77|4670.58|4670.58|4669.77|4669.77|0
1650548160000|2022-04-21 13:36:00|4669.95|4669.95|4669.11|4669.11|4670.62|4670.62|4669.11|4669.11|0
1650548170000|2022-04-21 13:36:10|4667.77|4667.77|4667.17|4667.17|4667.77|4667.77|4667.17|4667.17|0
1650548180000|2022-04-21 13:36:20|4666.81|4666.81|4667.7|4667.7|4667.7|4667.7|4666.73|4666.73|0
1650548190000|2022-04-21 13:36:30|4667.96|4667.96|4667.87|4667.87|4668.39|4668.39|4667.87|4667.87|0
1650548210000|2022-04-21 13:36:50|4669.21|4669.21|4669.66|4669.66|4669.92|4669.92|4669.21|4669.21|0
1650548220000|2022-04-21 13:37:00|4669.39|4669.39|4669.3|4669.3|4669.39|4669.39|4669.13|4669.13|0
1650548230000|2022-04-21 13:37:10|4669.6|4669.6|4669.27|4669.27|4669.6|4669.6|4669.27|4669.27|0
1650548240000|2022-04-21 13:37:20|4669.1|4669.1|4669.45|4669.45|4669.45|4669.45|4669.1|4669.1|0
1650548250000|2022-04-21 13:37:30|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|0
1650548260000|2022-04-21 13:37:40|4669.1|4669.1|4669.27|4669.27|4669.27|4669.27|4669.1|4669.1|0
1650548270000|2022-04-21 13:37:50|4669.45|4669.45|4668.77|4668.77|4669.45|4669.45|4668.77|4668.77|0
1650548280000|2022-04-21 13:38:00|4668.95|4668.95|4668.86|4668.86|4668.95|4668.95|4668.86|4668.86|0
1650548290000|2022-04-21 13:38:10|4668.68|4668.68|4668.45|4668.45|4668.68|4668.68|4668.45|4668.45|0
1650548300000|2022-04-21 13:38:20|4668.18|4668.18|4667.95|4667.95|4668.18|4668.18|4667.51|4667.51|0
1650548320000|2022-04-21 13:38:40|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|0
1650548330000|2022-04-21 13:38:50|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|0
1650548340000|2022-04-21 13:39:00|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|0
1650548360000|2022-04-21 13:39:20|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|0
1650548370000|2022-04-21 13:39:30|4668.48|4668.48|4668.31|4668.31|4668.48|4668.48|4668.31|4668.31|0
1650548380000|2022-04-21 13:39:40|4668.89|4668.89|4668.62|4668.62|4668.89|4668.89|4668.62|4668.62|0
1650548390000|2022-04-21 13:39:50|4669.96|4669.96|4668.94|4668.94|4669.96|4669.96|4668.94|4668.94|0
1650548400000|2022-04-21 13:40:00|4669.03|4669.03|4669.12|4669.12|4669.12|4669.12|4669.03|4669.03|0
1650548410000|2022-04-21 13:40:10|4668.68|4668.68|4668.57|4668.57|4668.68|4668.68|4668.57|4668.57|0
1650548420000|2022-04-21 13:40:20|4669.24|4669.24|4669.53|4669.53|4670.24|4670.24|4669.24|4669.24|0
1650548440000|2022-04-21 13:40:40|4670.41|4670.41|4670.24|4670.24|4670.41|4670.41|4670.24|4670.24|0
1650548450000|2022-04-21 13:40:50|4670.91|4670.91|4670.91|4670.91|4670.91|4670.91|4670.91|4670.91|0
1650548460000|2022-04-21 13:41:00|4671.58|4671.58|4671.67|4671.67|4671.75|4671.75|4671.58|4671.58|0
1650548470000|2022-04-21 13:41:10|4671.58|4671.58|4670.24|4670.24|4671.58|4671.58|4670.24|4670.24|0
1650548480000|2022-04-21 13:41:20|4670.33|4670.33|4670.33|4670.33|4670.33|4670.33|4670.33|4670.33|0
1650548490000|2022-04-21 13:41:30|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|0
1650548500000|2022-04-21 13:41:40|4670.68|4670.68|4670.33|4670.33|4670.68|4670.68|4670.33|4670.33|0
1650548520000|2022-04-21 13:42:00|4670.59|4670.59|4670.41|4670.41|4670.59|4670.59|4670.41|4670.41|0
1650548530000|2022-04-21 13:42:10|4670.5|4670.5|4670.24|4670.24|4670.5|4670.5|4670.24|4670.24|0
1650548540000|2022-04-21 13:42:20|4669.22|4669.22|4670.06|4670.06|4670.06|4670.06|4669.22|4669.22|0
1650548550000|2022-04-21 13:42:30|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|0
1650548560000|2022-04-21 13:42:40|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|0
1650548580000|2022-04-21 13:43:00|4674.29|4674.29|4675.63|4675.63|4676.97|4676.97|4674.29|4674.29|0
1650548590000|2022-04-21 13:43:10|4675.46|4675.46|4676.13|4676.13|4676.13|4676.13|4674.79|4674.79|0
1650548600000|2022-04-21 13:43:20|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|0
1650548610000|2022-04-21 13:43:30|4677.47|4677.47|4677.47|4677.47|4677.47|4677.47|4677.47|4677.47|0
1650548620000|2022-04-21 13:43:40|4678.81|4678.81|4679.42|4679.42|4679.42|4679.42|4678.81|4678.81|0
1650548640000|2022-04-21 13:44:00|4679.6|4679.6|4679.47|4679.47|4679.72|4679.72|4679.47|4679.47|0
1650548650000|2022-04-21 13:44:10|4679.71|4679.71|4679.71|4679.71|4679.89|4679.89|4679.71|4679.71|0
1650548660000|2022-04-21 13:44:20|4679.27|4679.27|4679.27|4679.27|4679.27|4679.27|4679.27|4679.27|0
1650548670000|2022-04-21 13:44:30|4679.44|4679.44|4678.1|4678.1|4679.44|4679.44|4678.1|4678.1|0
1650548680000|2022-04-21 13:44:40|4677.75|4677.75|4677.93|4677.93|4677.93|4677.93|4677.66|4677.66|0
1650548690000|2022-04-21 13:44:50|4677.26|4677.26|4677.26|4677.26|4677.26|4677.26|4677.26|4677.26|0
1650548700000|2022-04-21 13:45:00|4677.17|4677.17|4677.05|4677.05|4677.17|4677.17|4677.05|4677.05|0
1650548710000|2022-04-21 13:45:10|4676.87|4676.87|4678.97|4678.97|4678.97|4678.97|4676.87|4676.87|0
1650548730000|2022-04-21 13:45:30|4679.5|4679.5|4678.48|4678.48|4679.5|4679.5|4678.48|4678.48|0
1650548740000|2022-04-21 13:45:40|4679.82|4679.82|4679.82|4679.82|4679.82|4679.82|4679.82|4679.82|0
1650548750000|2022-04-21 13:45:50|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|0
1650548760000|2022-04-21 13:46:00|4681.95|4681.95|4681.95|4681.95|4681.95|4681.95|4681.95|4681.95|0
1650548770000|2022-04-21 13:46:10|4681.86|4681.86|4681.86|4681.86|4681.86|4681.86|4681.86|4681.86|0
1650548780000|2022-04-21 13:46:20|4681.78|4681.78|4684.19|4684.19|4684.19|4684.19|4681.51|4681.51|0
1650548790000|2022-04-21 13:46:30|4683.93|4683.93|4683.57|4683.57|4683.93|4683.93|4683.57|4683.57|0
1650548800000|2022-04-21 13:46:40|4683.84|4683.84|4683.57|4683.57|4683.84|4683.84|4683.57|4683.57|0
1650548810000|2022-04-21 13:46:50|4682.95|4682.95|4682.81|4682.81|4682.95|4682.95|4682.81|4682.81|0
1650548820000|2022-04-21 13:47:00|4683.07|4683.07|4682.89|4682.89|4683.07|4683.07|4682.89|4682.89|0
1650548830000|2022-04-21 13:47:10|4682.81|4682.81|4682.89|4682.89|4682.89|4682.89|4682.81|4682.81|0
1650548840000|2022-04-21 13:47:20|4682.28|4682.28|4682.95|4682.95|4682.95|4682.95|4682.28|4682.28|0
1650548860000|2022-04-21 13:47:40|4682.86|4682.86|4682.86|4682.86|4682.86|4682.86|4682.86|4682.86|0
1650548870000|2022-04-21 13:47:50|4683.03|4683.03|4683.03|4683.03|4683.03|4683.03|4683.03|4683.03|0
1650548880000|2022-04-21 13:48:00|4682.93|4682.93|4682.94|4682.94|4682.94|4682.94|4682.61|4682.61|0
1650548890000|2022-04-21 13:48:10|4682.78|4682.78|4682.26|4682.26|4683.04|4683.04|4682.26|4682.26|0
1650548900000|2022-04-21 13:48:20|4682.17|4682.17|4682.45|4682.45|4682.52|4682.52|4682.17|4682.17|0
1650548910000|2022-04-21 13:48:30|4682.28|4682.28|4682.07|4682.07|4682.28|4682.28|4682.07|4682.07|0
1650548920000|2022-04-21 13:48:40|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|0
1650548930000|2022-04-21 13:48:50|4682.51|4682.51|4681.95|4681.95|4682.62|4682.62|4681.95|4681.95|0
1650548940000|2022-04-21 13:49:00|4681.29|4681.29|4680.53|4680.53|4681.29|4681.29|4680.53|4680.53|0
1650548950000|2022-04-21 13:49:10|4680.44|4680.44|4681.11|4681.11|4681.11|4681.11|4680.44|4680.44|0
1650548960000|2022-04-21 13:49:20|4681.78|4681.78|4681.69|4681.69|4681.78|4681.78|4681.69|4681.69|0
1650548970000|2022-04-21 13:49:30|4681.75|4681.75|4681.84|4681.84|4681.84|4681.84|4681.75|4681.75|0
1650548980000|2022-04-21 13:49:40|4681.93|4681.93|4682.19|4682.19|4682.19|4682.19|4681.93|4681.93|0
1650548990000|2022-04-21 13:49:50|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|0
1650549010000|2022-04-21 13:50:10|4683.44|4683.44|4683.44|4683.44|4683.44|4683.44|4683.44|4683.44|0
1650549020000|2022-04-21 13:50:20|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|0
1650549030000|2022-04-21 13:50:30|4683.09|4683.09|4683.55|4683.55|4683.55|4683.55|4683.09|4683.09|0
1650549040000|2022-04-21 13:50:40|4683.99|4683.99|4683.9|4683.9|4683.99|4683.99|4683.9|4683.9|0
1650549050000|2022-04-21 13:50:50|4683.79|4683.79|4683.9|4683.9|4683.9|4683.9|4683.79|4683.79|0
1650549060000|2022-04-21 13:51:00|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|0
1650549070000|2022-04-21 13:51:10|4683.81|4683.81|4683.11|4683.11|4683.99|4683.99|4683.11|4683.11|0
1650549080000|2022-04-21 13:51:20|4682.84|4682.84|4682.31|4682.31|4682.84|4682.84|4682.31|4682.31|0
1650549090000|2022-04-21 13:51:30|4682.49|4682.49|4683.02|4683.02|4683.02|4683.02|4682.49|4682.49|0
1650549100000|2022-04-21 13:51:40|4683.28|4683.28|4683.14|4683.14|4683.28|4683.28|4683.14|4683.14|0
1650549120000|2022-04-21 13:52:00|4682.96|4682.96|4682.78|4682.78|4683.05|4683.05|4682.78|4682.78|0
1650549130000|2022-04-21 13:52:10|4682.69|4682.69|4682.43|4682.43|4682.69|4682.69|4682.43|4682.43|0
1650549140000|2022-04-21 13:52:20|4681.81|4681.81|4681.72|4681.72|4681.81|4681.81|4681.72|4681.72|0
1650549150000|2022-04-21 13:52:30|4681.99|4681.99|4681.99|4681.99|4681.99|4681.99|4681.99|4681.99|0
1650549160000|2022-04-21 13:52:40|4681.55|4681.55|4682.69|4682.69|4682.78|4682.78|4681.46|4681.46|0
1650549170000|2022-04-21 13:52:50|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|0
1650549180000|2022-04-21 13:53:00|4682.43|4682.43|4682.31|4682.31|4682.43|4682.43|4682.31|4682.31|0
1650549190000|2022-04-21 13:53:10|4686.01|4686.01|4687.35|4687.35|4687.35|4687.35|4686.01|4686.01|0
1650549200000|2022-04-21 13:53:20|4687.26|4687.26|4687.93|4687.93|4688.6|4688.6|4687.26|4687.26|0
1650549210000|2022-04-21 13:53:30|4688.02|4688.02|4688.02|4688.02|4688.02|4688.02|4688.02|4688.02|0
1650549220000|2022-04-21 13:53:40|4688.69|4688.69|4688.69|4688.69|4688.69|4688.69|4688.69|4688.69|0
1650549230000|2022-04-21 13:53:50|4688.02|4688.02|4687.58|4687.58|4688.02|4688.02|4687.58|4687.58|0
1650549250000|2022-04-21 13:54:10|4687.14|4687.14|4687.23|4687.23|4687.23|4687.23|4687.05|4687.05|0
1650549270000|2022-04-21 13:54:30|4687.12|4687.12|4688.15|4688.15|4688.15|4688.15|4687.12|4687.12|0
1650549280000|2022-04-21 13:54:40|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|0
1650549290000|2022-04-21 13:54:50|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|0
1650549300000|2022-04-21 13:55:00|4688.18|4688.18|4688.18|4688.18|4688.18|4688.18|4688.18|4688.18|0
1650549310000|2022-04-21 13:55:10|4688.36|4688.36|4688.62|4688.62|4688.71|4688.71|4688.36|4688.36|0
1650549320000|2022-04-21 13:55:20|4688.73|4688.73|4689.05|4689.05|4689.05|4689.05|4688.73|4688.73|0
1650549330000|2022-04-21 13:55:30|4689.17|4689.17|4691|4691|4691|4691|4689.17|4689.17|0
1650549340000|2022-04-21 13:55:40|4691.18|4691.18|4691.26|4691.26|4691.26|4691.26|4691.18|4691.18|0
1650549350000|2022-04-21 13:55:50|4691|4691|4688.5|4688.5|4691.18|4691.18|4688.5|4688.5|0
1650549360000|2022-04-21 13:56:00|4689.84|4689.84|4690.95|4690.95|4690.95|4690.95|4689.84|4689.84|0
1650549370000|2022-04-21 13:56:10|4691.04|4691.04|4692.27|4692.27|4692.27|4692.27|4690.82|4690.82|0
1650549380000|2022-04-21 13:56:20|4692.18|4692.18|4692.18|4692.18|4692.18|4692.18|4692.18|4692.18|0
1650549400000|2022-04-21 13:56:40|4692.53|4692.53|4692.45|4692.45|4692.53|4692.53|4692.45|4692.45|0
1650549410000|2022-04-21 13:56:50|4692.53|4692.53|4692.53|4692.53|4692.53|4692.53|4692.53|4692.53|0
1650549420000|2022-04-21 13:57:00|4693.87|4693.87|4693.36|4693.36|4694.2|4694.2|4693.36|4693.36|0
1650549430000|2022-04-21 13:57:10|4693.14|4693.14|4693.99|4693.99|4693.99|4693.99|4693.14|4693.14|0
1650549440000|2022-04-21 13:57:20|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|0
1650549450000|2022-04-21 13:57:30|4694.01|4694.01|4694.77|4694.77|4694.77|4694.77|4694.01|4694.01|0
1650549480000|2022-04-21 13:58:00|4694.6|4694.6|4694.69|4694.69|4694.69|4694.69|4694.6|4694.6|0
1650549490000|2022-04-21 13:58:10|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|0
1650549500000|2022-04-21 13:58:20|4694.05|4694.05|4693.6|4693.6|4694.16|4694.16|4693.49|4693.49|0
1650549510000|2022-04-21 13:58:30|4694.02|4694.02|4693.93|4693.93|4694.02|4694.02|4693.93|4693.93|0
1650549520000|2022-04-21 13:58:40|4692.59|4692.59|4691.75|4691.75|4692.59|4692.59|4690.99|4690.99|0
1650549530000|2022-04-21 13:58:50|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|0
1650549570000|2022-04-21 13:59:30|4691.34|4691.34|4690.49|4690.49|4691.34|4691.34|4690.49|4690.49|0
1650549590000|2022-04-21 13:59:50|4690.39|4690.39|4688.87|4688.87|4690.39|4690.39|4688.2|4688.2|0
1650549610000|2022-04-21 14:00:10|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|0
1650549620000|2022-04-21 14:00:20|4690.74|4690.74|4689.63|4689.63|4690.74|4690.74|4689.63|4689.63|0
1650549630000|2022-04-21 14:00:30|4689.45|4689.45|4689.63|4689.63|4689.63|4689.63|4689.45|4689.45|0
1650549640000|2022-04-21 14:00:40|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|0
1650549650000|2022-04-21 14:00:50|4690.04|4690.04|4689.86|4689.86|4690.04|4690.04|4689.86|4689.86|0
1650549670000|2022-04-21 14:01:10|4690.3|4690.3|4690.21|4690.21|4690.48|4690.48|4690.21|4690.21|0
1650549680000|2022-04-21 14:01:20|4690.07|4690.07|4689.04|4689.04|4690.07|4690.07|4689.04|4689.04|0
1650549690000|2022-04-21 14:01:30|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|0
1650549700000|2022-04-21 14:01:40|4689.03|4689.03|4689.03|4689.03|4689.03|4689.03|4689.03|4689.03|0
1650549710000|2022-04-21 14:01:50|4688.91|4688.91|4688.91|4688.91|4688.91|4688.91|4688.91|4688.91|0
1650549720000|2022-04-21 14:02:00|4688.73|4688.73|4686.72|4686.72|4688.73|4688.73|4686.72|4686.72|0
1650549730000|2022-04-21 14:02:10|4685.38|4685.38|4685.12|4685.12|4686.05|4686.05|4685.12|4685.12|0
1650549740000|2022-04-21 14:02:20|4685.03|4685.03|4684.77|4684.77|4685.03|4685.03|4684.77|4684.77|0
1650549750000|2022-04-21 14:02:30|4684.68|4684.68|4686.02|4686.02|4686.02|4686.02|4684.68|4684.68|0
1650549760000|2022-04-21 14:02:40|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|0
1650549770000|2022-04-21 14:02:50|4686.55|4686.55|4685.02|4685.02|4686.55|4686.55|4685.02|4685.02|0
1650549780000|2022-04-21 14:03:00|4684.75|4684.75|4685.28|4685.28|4685.28|4685.28|4684.75|4684.75|0
1650549790000|2022-04-21 14:03:10|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|0
1650549800000|2022-04-21 14:03:20|4685.28|4685.28|4685.11|4685.11|4685.28|4685.28|4685.11|4685.11|0
1650549820000|2022-04-21 14:03:40|4684.44|4684.44|4684.44|4684.44|4684.44|4684.44|4684.44|4684.44|0
1650549830000|2022-04-21 14:03:50|4683.77|4683.77|4683.68|4683.68|4683.94|4683.94|4683.68|4683.68|0
1650549840000|2022-04-21 14:04:00|4683.94|4683.94|4684.12|4684.12|4684.12|4684.12|4683.86|4683.86|0
1650549850000|2022-04-21 14:04:10|4683.45|4683.45|4683.45|4683.45|4683.45|4683.45|4683.45|4683.45|0
1650549860000|2022-04-21 14:04:20|4683.19|4683.19|4683.24|4683.24|4683.24|4683.24|4682.57|4682.57|0
1650549870000|2022-04-21 14:04:30|4683.06|4683.06|4683.15|4683.15|4683.15|4683.15|4683.06|4683.06|0
1650549890000|2022-04-21 14:04:50|4683.82|4683.82|4683.73|4683.73|4683.82|4683.82|4683.55|4683.55|0
1650549900000|2022-04-21 14:05:00|4683.57|4683.57|4682.95|4682.95|4683.57|4683.57|4682.95|4682.95|0
1650549910000|2022-04-21 14:05:10|4683.21|4683.21|4683.21|4683.21|4683.21|4683.21|4683.21|4683.21|0
1650549930000|2022-04-21 14:05:30|4683.88|4683.88|4682.9|4682.9|4683.88|4683.88|4682.9|4682.9|0
1650549940000|2022-04-21 14:05:40|4683|4683|4682.33|4682.33|4683|4683|4682.33|4682.33|0
1650549950000|2022-04-21 14:05:50|4682.23|4682.23|4683.42|4683.42|4683.42|4683.42|4682.23|4682.23|0
1650549960000|2022-04-21 14:06:00|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|0
1650549980000|2022-04-21 14:06:20|4683.16|4683.16|4683.16|4683.16|4683.16|4683.16|4683.16|4683.16|0
1650550000000|2022-04-21 14:06:40|4683.34|4683.34|4683.34|4683.34|4683.34|4683.34|4683.34|4683.34|0
1650550010000|2022-04-21 14:06:50|4683.6|4683.6|4683.42|4683.42|4683.6|4683.6|4683.42|4683.42|0
1650550020000|2022-04-21 14:07:00|4683.25|4683.25|4683.07|4683.07|4683.25|4683.25|4683.07|4683.07|0
1650550030000|2022-04-21 14:07:10|4682.9|4682.9|4682.81|4682.81|4682.9|4682.9|4682.81|4682.81|0
1650550050000|2022-04-21 14:07:30|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|0
1650550060000|2022-04-21 14:07:40|4682.81|4682.81|4682.81|4682.81|4682.81|4682.81|4682.81|4682.81|0
1650550070000|2022-04-21 14:07:50|4684.15|4684.15|4683.88|4683.88|4684.15|4684.15|4683.88|4683.88|0
1650550080000|2022-04-21 14:08:00|4684.15|4684.15|4683.32|4683.32|4684.15|4684.15|4683.21|4683.21|0
1650550110000|2022-04-21 14:08:30|4683.14|4683.14|4683.23|4683.23|4683.23|4683.23|4682.96|4682.96|0
1650550120000|2022-04-21 14:08:40|4683.41|4683.41|4683.49|4683.49|4683.76|4683.76|4683.41|4683.41|0
1650550130000|2022-04-21 14:08:50|4682.96|4682.96|4683.23|4683.23|4683.32|4683.32|4682.96|4682.96|0
1650550140000|2022-04-21 14:09:00|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|0
1650550150000|2022-04-21 14:09:10|4685.91|4685.91|4686.17|4686.17|4686.26|4686.26|4685.91|4685.91|0
1650550170000|2022-04-21 14:09:30|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.73|4685.73|0
1650550180000|2022-04-21 14:09:40|4685.56|4685.56|4685.56|4685.56|4685.56|4685.56|4685.56|4685.56|0
1650550190000|2022-04-21 14:09:50|4685.29|4685.29|4685.64|4685.64|4685.64|4685.64|4685.29|4685.29|0
1650550210000|2022-04-21 14:10:10|4685.73|4685.73|4686|4686|4686|4686|4685.73|4685.73|0
1650550220000|2022-04-21 14:10:20|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|0
1650550230000|2022-04-21 14:10:30|4686.35|4686.35|4686.35|4686.35|4686.35|4686.35|4686.35|4686.35|0
1650550240000|2022-04-21 14:10:40|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|0
1650550250000|2022-04-21 14:10:50|4685.85|4685.85|4685.79|4685.79|4685.97|4685.97|4685.79|4685.79|0
1650550260000|2022-04-21 14:11:00|4685.88|4685.88|4685.88|4685.88|4685.88|4685.88|4685.88|4685.88|0
1650550270000|2022-04-21 14:11:10|4686|4686|4685.92|4685.92|4686.5|4686.5|4685.83|4685.83|0
1650550280000|2022-04-21 14:11:20|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|0
1650550310000|2022-04-21 14:11:50|4685.42|4685.42|4685.02|4685.02|4685.42|4685.42|4684.75|4684.75|0
1650550320000|2022-04-21 14:12:00|4684.93|4684.93|4685.11|4685.11|4685.11|4685.11|4684.93|4684.93|0
1650550350000|2022-04-21 14:12:30|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|0
1650550360000|2022-04-21 14:12:40|4685.42|4685.42|4685.52|4685.52|4685.52|4685.52|4685.42|4685.42|0
1650550370000|2022-04-21 14:12:50|4685.88|4685.88|4685.14|4685.14|4685.88|4685.88|4685.14|4685.14|0
1650550380000|2022-04-21 14:13:00|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|0
1650550400000|2022-04-21 14:13:20|4685.31|4685.31|4685.42|4685.42|4685.61|4685.61|4685.31|4685.31|0
1650550420000|2022-04-21 14:13:40|4685.52|4685.52|4685.17|4685.17|4685.52|4685.52|4685.15|4685.15|0
1650550430000|2022-04-21 14:13:50|4685.08|4685.08|4685.44|4685.44|4685.44|4685.44|4684.82|4684.82|0
1650550440000|2022-04-21 14:14:00|4685.35|4685.35|4685.52|4685.52|4685.52|4685.52|4685.35|4685.35|0
1650550460000|2022-04-21 14:14:20|4685.08|4685.08|4684.92|4684.92|4685.08|4685.08|4684.78|4684.78|0
1650550470000|2022-04-21 14:14:30|4684.74|4684.74|4684.07|4684.07|4684.74|4684.74|4684.07|4684.07|0
1650550480000|2022-04-21 14:14:40|4683.4|4683.4|4682.47|4682.47|4683.81|4683.81|4682.47|4682.47|0
1650550490000|2022-04-21 14:14:50|4683.14|4683.14|4683.14|4683.14|4683.81|4683.81|4683.14|4683.14|0
1650550500000|2022-04-21 14:15:00|4683.32|4683.32|4681.98|4681.98|4683.32|4683.32|4681.98|4681.98|0
1650550510000|2022-04-21 14:15:10|4681.71|4681.71|4683.41|4683.41|4683.41|4683.41|4681.71|4681.71|0
1650550520000|2022-04-21 14:15:20|4683.32|4683.32|4683.53|4683.53|4683.53|4683.53|4683.32|4683.32|0
1650550530000|2022-04-21 14:15:30|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|0
1650550540000|2022-04-21 14:15:40|4682.19|4682.19|4682.19|4682.19|4682.19|4682.19|4682.19|4682.19|0
1650550560000|2022-04-21 14:16:00|4682.3|4682.3|4682.68|4682.68|4682.68|4682.68|4681.63|4681.63|0
1650550570000|2022-04-21 14:16:10|4683.35|4683.35|4682.83|4682.83|4683.35|4683.35|4682.83|4682.83|0
1650550580000|2022-04-21 14:16:20|4682.75|4682.75|4682.69|4682.69|4682.86|4682.86|4682.69|4682.69|0
1650550590000|2022-04-21 14:16:30|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|0
1650550600000|2022-04-21 14:16:40|4682.86|4682.86|4684.2|4684.2|4684.2|4684.2|4682.86|4682.86|0
1650550620000|2022-04-21 14:17:00|4684.29|4684.29|4684.2|4684.2|4684.29|4684.29|4684.2|4684.2|0
1650550630000|2022-04-21 14:17:10|4684.06|4684.06|4684.35|4684.35|4684.35|4684.35|4684.06|4684.06|0
1650550640000|2022-04-21 14:17:20|4684.53|4684.53|4684.88|4684.88|4684.88|4684.88|4684.53|4684.53|0
1650550650000|2022-04-21 14:17:30|4685|4685|4685|4685|4685|4685|4685|4685|0
1650550660000|2022-04-21 14:17:40|4685.35|4685.35|4684.86|4684.86|4685.53|4685.53|4684.19|4684.19|0
1650550670000|2022-04-21 14:17:50|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|0
1650550680000|2022-04-21 14:18:00|4684.24|4684.24|4683.75|4683.75|4684.24|4684.24|4683.57|4683.57|0
1650550700000|2022-04-21 14:18:20|4683.92|4683.92|4683.84|4683.84|4683.92|4683.92|4683.73|4683.73|0
1650550710000|2022-04-21 14:18:30|4683.92|4683.92|4683.92|4683.92|4683.92|4683.92|4683.92|4683.92|0
1650550730000|2022-04-21 14:18:50|4684.59|4684.59|4685.93|4685.93|4685.93|4685.93|4684.59|4684.59|0
1650550750000|2022-04-21 14:19:10|4686.11|4686.11|4685.23|4685.23|4686.11|4686.11|4684.96|4684.96|0
1650550760000|2022-04-21 14:19:20|4685.14|4685.14|4685.23|4685.23|4685.23|4685.23|4685.14|4685.14|0
1650550780000|2022-04-21 14:19:40|4685.12|4685.12|4685.23|4685.23|4685.23|4685.23|4685.12|4685.12|0
1650550790000|2022-04-21 14:19:50|4685.49|4685.49|4687.21|4687.21|4687.21|4687.21|4685.49|4685.49|0
1650550830000|2022-04-21 14:20:30|4687.11|4687.11|4686.79|4686.79|4687.21|4687.21|4686.77|4686.77|0
1650550840000|2022-04-21 14:20:40|4686.88|4686.88|4686.42|4686.42|4686.88|4686.88|4686.42|4686.42|0
1650550850000|2022-04-21 14:20:50|4686.54|4686.54|4686.63|4686.63|4686.63|4686.63|4686.54|4686.54|0
1650550860000|2022-04-21 14:21:00|4686.45|4686.45|4686.1|4686.1|4686.45|4686.45|4686.1|4686.1|0
1650550870000|2022-04-21 14:21:10|4685.83|4685.83|4686.01|4686.01|4686.01|4686.01|4685.83|4685.83|0
1650550880000|2022-04-21 14:21:20|4685.83|4685.83|4685.9|4685.9|4686.01|4686.01|4685.83|4685.83|0
1650550890000|2022-04-21 14:21:30|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|0
1650550900000|2022-04-21 14:21:40|4686.68|4686.68|4688.55|4688.55|4688.55|4688.55|4686.68|4686.68|0
1650550920000|2022-04-21 14:22:00|4688.81|4688.81|4686.72|4686.72|4688.81|4688.81|4686.54|4686.54|0
1650550940000|2022-04-21 14:22:20|4686.63|4686.63|4686.36|4686.36|4686.63|4686.63|4686.36|4686.36|0
1650550960000|2022-04-21 14:22:40|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|0
1650550970000|2022-04-21 14:22:50|4685.92|4685.92|4685.92|4685.92|4685.92|4685.92|4685.92|4685.92|0
1650550980000|2022-04-21 14:23:00|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|0
1650550990000|2022-04-21 14:23:10|4685.92|4685.92|4685.74|4685.74|4686.01|4686.01|4685.74|4685.74|0
1650551000000|2022-04-21 14:23:20|4685.83|4685.83|4685.73|4685.73|4685.83|4685.83|4685.73|4685.73|0
1650551010000|2022-04-21 14:23:30|4685.55|4685.55|4685.55|4685.55|4685.55|4685.55|4685.55|4685.55|0
1650551020000|2022-04-21 14:23:40|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|0
1650551060000|2022-04-21 14:24:20|4685.11|4685.11|4685.11|4685.11|4685.11|4685.11|4685.11|4685.11|0
1650551080000|2022-04-21 14:24:40|4684.87|4684.87|4684.69|4684.69|4684.99|4684.99|4684.69|4684.69|0
1650551090000|2022-04-21 14:24:50|4685.36|4685.36|4686.42|4686.42|4686.42|4686.42|4685.36|4685.36|0
1650551100000|2022-04-21 14:25:00|4686.25|4686.25|4686.25|4686.25|4686.25|4686.25|4686.25|4686.25|0
1650551110000|2022-04-21 14:25:10|4686.07|4686.07|4685.9|4685.9|4686.11|4686.11|4685.75|4685.75|0
1650551120000|2022-04-21 14:25:20|4685.23|4685.23|4684.74|4684.74|4685.41|4685.41|4684.74|4684.74|0
1650551130000|2022-04-21 14:25:30|4684.57|4684.57|4684.57|4684.57|4684.57|4684.57|4684.57|4684.57|0
1650551180000|2022-04-21 14:26:20|4684.48|4684.48|4684.4|4684.4|4684.48|4684.48|4684.4|4684.4|0
1650551190000|2022-04-21 14:26:30|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|4685.07|0
1650551210000|2022-04-21 14:26:50|4685.24|4685.24|4685.77|4685.77|4685.77|4685.77|4685.24|4685.24|0
1650551220000|2022-04-21 14:27:00|4686.04|4686.04|4686.59|4686.59|4686.59|4686.59|4685.92|4685.92|0
1650551230000|2022-04-21 14:27:10|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|0
1650551260000|2022-04-21 14:27:40|4686.85|4686.85|4686.85|4686.85|4686.96|4686.96|4686.85|4686.85|0
1650551270000|2022-04-21 14:27:50|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|0
1650551310000|2022-04-21 14:28:30|4687.29|4687.29|4688.2|4688.2|4688.2|4688.2|4687.29|4687.29|0
1650551320000|2022-04-21 14:28:40|4688.05|4688.05|4688.2|4688.2|4688.2|4688.2|4688.05|4688.05|0
1650551330000|2022-04-21 14:28:50|4688.02|4688.02|4687.06|4687.06|4688.02|4688.02|4687.06|4687.06|0
1650551370000|2022-04-21 14:29:30|4685.72|4685.72|4685.54|4685.54|4685.72|4685.72|4685.05|4685.05|0
1650551380000|2022-04-21 14:29:40|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|0
1650551390000|2022-04-21 14:29:50|4685.56|4685.56|4685.44|4685.44|4685.56|4685.56|4685.44|4685.44|0
1650551400000|2022-04-21 14:30:00|4685.34|4685.34|4686.68|4686.68|4686.68|4686.68|4685.34|4685.34|0
1650551420000|2022-04-21 14:30:20|4686.59|4686.59|4686.83|4686.83|4686.83|4686.83|4686.5|4686.5|0
1650551430000|2022-04-21 14:30:30|4687.09|4687.09|4687.09|4687.09|4687.09|4687.09|4687.09|4687.09|0
1650551450000|2022-04-21 14:30:50|4687|4687|4687|4687|4687|4687|4687|4687|0
1650551460000|2022-04-21 14:31:00|4686.92|4686.92|4687.18|4687.18|4687.18|4687.18|4686.92|4686.92|0
1650551470000|2022-04-21 14:31:10|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|0
1650551480000|2022-04-21 14:31:20|4687.18|4687.18|4686.83|4686.83|4687.18|4687.18|4686.83|4686.83|0
1650551490000|2022-04-21 14:31:30|4686.16|4686.16|4685.55|4685.55|4686.16|4686.16|4685.29|4685.29|0
1650551500000|2022-04-21 14:31:40|4684.88|4684.88|4684.88|4684.88|4684.88|4684.88|4684.88|4684.88|0
1650551510000|2022-04-21 14:31:50|4684.71|4684.71|4684.79|4684.79|4684.79|4684.79|4684.71|4684.71|0
1650551520000|2022-04-21 14:32:00|4686.22|4686.22|4686.31|4686.31|4686.31|4686.31|4686.22|4686.22|0
1650551540000|2022-04-21 14:32:20|4686.13|4686.13|4686.13|4686.13|4686.13|4686.13|4686.13|4686.13|0
1650551550000|2022-04-21 14:32:30|4686.05|4686.05|4685.38|4685.38|4686.05|4686.05|4685.38|4685.38|0
1650551570000|2022-04-21 14:32:50|4685.46|4685.46|4685.46|4685.46|4685.46|4685.46|4685.46|4685.46|0
1650551580000|2022-04-21 14:33:00|4686.13|4686.13|4686.43|4686.43|4686.43|4686.43|4686.13|4686.13|0
1650551590000|2022-04-21 14:33:10|4686.87|4686.87|4686.87|4686.87|4686.87|4686.87|4686.87|4686.87|0
1650551600000|2022-04-21 14:33:20|4687.54|4687.54|4687.36|4687.36|4687.54|4687.54|4687.19|4687.19|0
1650551620000|2022-04-21 14:33:40|4687.45|4687.45|4687.45|4687.45|4687.45|4687.45|4687.45|4687.45|0
1650551630000|2022-04-21 14:33:50|4687.54|4687.54|4688.3|4688.3|4688.3|4688.3|4687.54|4687.54|0
1650551650000|2022-04-21 14:34:10|4688.39|4688.39|4688.79|4688.79|4688.79|4688.79|4688.12|4688.12|0
1650551660000|2022-04-21 14:34:20|4688.96|4688.96|4688.02|4688.02|4688.96|4688.96|4688.02|4688.02|0
1650551670000|2022-04-21 14:34:30|4687.76|4687.76|4687.76|4687.76|4687.76|4687.76|4687.67|4687.67|0
1650551680000|2022-04-21 14:34:40|4687.09|4687.09|4687.17|4687.17|4687.17|4687.17|4687.09|4687.09|0
1650551720000|2022-04-21 14:35:20|4686.94|4686.94|4687.38|4687.38|4687.38|4687.38|4686.94|4686.94|0
1650551730000|2022-04-21 14:35:30|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.45|4687.45|0
1650551750000|2022-04-21 14:35:50|4687.91|4687.91|4685.87|4685.87|4687.91|4687.91|4685.87|4685.87|0
1650551760000|2022-04-21 14:36:00|4685.95|4685.95|4685.25|4685.25|4685.95|4685.95|4685.25|4685.25|0
1650551770000|2022-04-21 14:36:10|4685.42|4685.42|4684.17|4684.17|4685.42|4685.42|4684.17|4684.17|0
1650551780000|2022-04-21 14:36:20|4684.84|4684.84|4685.44|4685.44|4685.62|4685.62|4684.84|4684.84|0
1650551790000|2022-04-21 14:36:30|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|0
1650551800000|2022-04-21 14:36:40|4684.68|4684.68|4683.54|4683.54|4684.79|4684.79|4683.45|4683.45|0
1650551810000|2022-04-21 14:36:50|4683.89|4683.89|4684.01|4684.01|4684.01|4684.01|4683.74|4683.74|0
1650551820000|2022-04-21 14:37:00|4684.68|4684.68|4686.19|4686.19|4686.19|4686.19|4684.59|4684.59|0
1650551830000|2022-04-21 14:37:10|4686.37|4686.37|4684.85|4684.85|4686.46|4686.46|4684.18|4684.18|0
1650551850000|2022-04-21 14:37:30|4684.69|4684.69|4684.42|4684.42|4684.69|4684.69|4684.42|4684.42|0
1650551860000|2022-04-21 14:37:40|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|0
1650551880000|2022-04-21 14:38:00|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|0
1650551890000|2022-04-21 14:38:10|4684.87|4684.87|4684.87|4684.87|4684.87|4684.87|4684.87|4684.87|0
1650551900000|2022-04-21 14:38:20|4685.04|4685.04|4684.87|4684.87|4685.04|4685.04|4684.87|4684.87|0
1650551910000|2022-04-21 14:38:30|4684.2|4684.2|4684.45|4684.45|4684.45|4684.45|4684.2|4684.2|0
1650551960000|2022-04-21 14:39:20|4683.78|4683.78|4684.4|4684.4|4684.57|4684.57|4683.78|4683.78|0
1650551970000|2022-04-21 14:39:30|4684.31|4684.31|4685.4|4685.4|4685.56|4685.56|4684.22|4684.22|0
1650551980000|2022-04-21 14:39:40|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|0
1650551990000|2022-04-21 14:39:50|4685.81|4685.81|4685.51|4685.51|4685.81|4685.81|4685.51|4685.51|0
1650552000000|2022-04-21 14:40:00|4685.66|4685.66|4687.37|4687.37|4687.37|4687.37|4685.66|4685.66|0
1650552010000|2022-04-21 14:40:10|4687.64|4687.64|4687.72|4687.72|4687.72|4687.72|4687.55|4687.55|0
1650552020000|2022-04-21 14:40:20|4687.05|4687.05|4687.05|4687.05|4687.23|4687.23|4687.05|4687.05|0
1650552030000|2022-04-21 14:40:30|4686.88|4686.88|4686.49|4686.49|4686.88|4686.88|4686.49|4686.49|0
1650552040000|2022-04-21 14:40:40|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|0
1650552060000|2022-04-21 14:41:00|4686.58|4686.58|4687.75|4687.75|4687.75|4687.75|4686.41|4686.41|0
1650552070000|2022-04-21 14:41:10|4687.58|4687.58|4687.76|4687.76|4687.76|4687.76|4687.58|4687.58|0
1650552080000|2022-04-21 14:41:20|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|0
1650552090000|2022-04-21 14:41:30|4687.49|4687.49|4687.58|4687.58|4687.58|4687.58|4687.49|4687.49|0
1650552100000|2022-04-21 14:41:40|4687.93|4687.93|4687.93|4687.93|4687.93|4687.93|4687.93|4687.93|0
1650552130000|2022-04-21 14:42:10|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|0
1650552140000|2022-04-21 14:42:20|4688.01|4688.01|4686.58|4686.58|4688.01|4688.01|4686.58|4686.58|0
1650552150000|2022-04-21 14:42:30|4686.14|4686.14|4686.11|4686.11|4686.23|4686.23|4686.11|4686.11|0
1650552180000|2022-04-21 14:43:00|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|0
1650552190000|2022-04-21 14:43:10|4686.38|4686.38|4686.2|4686.2|4686.38|4686.38|4686.2|4686.2|0
1650552200000|2022-04-21 14:43:20|4685.93|4685.93|4687.94|4687.94|4687.94|4687.94|4685.93|4685.93|0
1650552210000|2022-04-21 14:43:30|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|0
1650552220000|2022-04-21 14:43:40|4687.94|4687.94|4686.92|4686.92|4687.94|4687.94|4686.92|4686.92|0
1650552230000|2022-04-21 14:43:50|4686.83|4686.83|4687.1|4687.1|4687.1|4687.1|4686.83|4686.83|0
1650552240000|2022-04-21 14:44:00|4686.93|4686.93|4686.86|4686.86|4687.1|4687.1|4686.86|4686.86|0
1650552250000|2022-04-21 14:44:10|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|0
1650552260000|2022-04-21 14:44:20|4687.57|4687.57|4687.69|4687.69|4687.69|4687.69|4687.57|4687.57|0
1650552270000|2022-04-21 14:44:30|4687.77|4687.77|4688.39|4688.39|4688.57|4688.57|4687.77|4687.77|0
1650552280000|2022-04-21 14:44:40|4688.23|4688.23|4688.05|4688.05|4688.23|4688.23|4687.79|4687.79|0
1650552290000|2022-04-21 14:44:50|4687.79|4687.79|4687.52|4687.52|4687.79|4687.79|4687.52|4687.52|0
1650552300000|2022-04-21 14:45:00|4687.43|4687.43|4687.43|4687.43|4687.43|4687.43|4687.08|4687.08|0
1650552310000|2022-04-21 14:45:10|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|0
1650552320000|2022-04-21 14:45:20|4687.36|4687.36|4687.26|4687.26|4687.36|4687.36|4687.26|4687.26|0
1650552330000|2022-04-21 14:45:30|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|0
1650552340000|2022-04-21 14:45:40|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|0
1650552350000|2022-04-21 14:45:50|4687.17|4687.17|4686.99|4686.99|4687.17|4687.17|4686.99|4686.99|0
1650552370000|2022-04-21 14:46:10|4688.33|4688.33|4689|4689|4689|4689|4688.33|4688.33|0
1650552390000|2022-04-21 14:46:30|4689.27|4689.27|4688.82|4688.82|4689.27|4689.27|4688.82|4688.82|0
1650552410000|2022-04-21 14:46:50|4688.47|4688.47|4686.69|4686.69|4688.56|4688.56|4686.69|4686.69|0
1650552420000|2022-04-21 14:47:00|4686.58|4686.58|4686.58|4686.58|4686.58|4686.58|4686.58|4686.58|0
1650552430000|2022-04-21 14:47:10|4686.5|4686.5|4686.76|4686.76|4686.76|4686.76|4686.5|4686.5|0
1650552440000|2022-04-21 14:47:20|4686.41|4686.41|4687.92|4687.92|4687.92|4687.92|4686.41|4686.41|0
1650552450000|2022-04-21 14:47:30|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|0
1650552460000|2022-04-21 14:47:40|4688.01|4688.01|4688.01|4688.01|4688.01|4688.01|4688.01|4688.01|0
1650552480000|2022-04-21 14:48:00|4687.91|4687.91|4687.81|4687.81|4688.07|4688.07|4687.69|4687.69|0
1650552490000|2022-04-21 14:48:10|4687.91|4687.91|4686.77|4686.77|4688.02|4688.02|4686.01|4686.01|0
1650552500000|2022-04-21 14:48:20|4686.68|4686.68|4685.22|4685.22|4686.77|4686.77|4684.76|4684.76|0
1650552510000|2022-04-21 14:48:30|4685.89|4685.89|4685.89|4685.89|4685.89|4685.89|4685.89|4685.89|0
1650552520000|2022-04-21 14:48:40|4686.16|4686.16|4686.82|4686.82|4686.82|4686.82|4686.16|4686.16|0
1650552540000|2022-04-21 14:49:00|4687|4687|4687|4687|4687|4687|4687|4687|0
1650552550000|2022-04-21 14:49:10|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1650552560000|2022-04-21 14:49:20|4686.51|4686.51|4686.51|4686.51|4686.51|4686.51|4686.51|4686.51|0
1650552570000|2022-04-21 14:49:30|4686.77|4686.77|4686.59|4686.59|4686.77|4686.77|4686.59|4686.59|0
1650552580000|2022-04-21 14:49:40|4686.77|4686.77|4686.86|4686.86|4686.86|4686.86|4686.77|4686.77|0
1650552600000|2022-04-21 14:50:00|4686.51|4686.51|4686.86|4686.86|4686.95|4686.95|4686.42|4686.42|0
1650552620000|2022-04-21 14:50:20|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|0
1650552630000|2022-04-21 14:50:30|4686.65|4686.65|4686.98|4686.98|4686.98|4686.98|4686.65|4686.65|0
1650552640000|2022-04-21 14:50:40|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|4688.17|4688.17|0
1650552650000|2022-04-21 14:50:50|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|0
1650552660000|2022-04-21 14:51:00|4687.97|4687.97|4688.93|4688.93|4688.93|4688.93|4687.97|4687.97|0
1650552670000|2022-04-21 14:51:10|4689.02|4689.02|4688.59|4688.59|4689.02|4689.02|4688.59|4688.59|0
1650552680000|2022-04-21 14:51:20|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|0
1650552690000|2022-04-21 14:51:30|4688.46|4688.46|4689.04|4689.04|4689.04|4689.04|4688.37|4688.37|0
1650552700000|2022-04-21 14:51:40|4689.22|4689.22|4689.22|4689.22|4689.22|4689.22|4689.22|4689.22|0
1650552720000|2022-04-21 14:52:00|4689.13|4689.13|4689.6|4689.6|4689.6|4689.6|4689.13|4689.13|0
1650552730000|2022-04-21 14:52:10|4690.27|4690.27|4690.94|4690.94|4690.94|4690.94|4690.27|4690.27|0
1650552740000|2022-04-21 14:52:20|4690.68|4690.68|4689.9|4689.9|4690.68|4690.68|4689.9|4689.9|0
1650552750000|2022-04-21 14:52:30|4689.72|4689.72|4689.47|4689.47|4689.72|4689.72|4689.29|4689.29|0
1650552770000|2022-04-21 14:52:50|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|0
1650552780000|2022-04-21 14:53:00|4689.99|4689.99|4689.99|4689.99|4689.99|4689.99|4689.99|4689.99|0
1650552790000|2022-04-21 14:53:10|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|0
1650552800000|2022-04-21 14:53:20|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|0
1650552820000|2022-04-21 14:53:40|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|0
1650552830000|2022-04-21 14:53:50|4690.51|4690.51|4690.81|4690.81|4690.81|4690.81|4690.51|4690.51|0
1650552840000|2022-04-21 14:54:00|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|0
1650552850000|2022-04-21 14:54:10|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|0
1650552860000|2022-04-21 14:54:20|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|0
1650552870000|2022-04-21 14:54:30|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|0
1650552880000|2022-04-21 14:54:40|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|0
1650552890000|2022-04-21 14:54:50|4692.71|4692.71|4692.71|4692.71|4692.71|4692.71|4692.62|4692.62|0
1650552900000|2022-04-21 14:55:00|4692.44|4692.44|4692.53|4692.53|4692.53|4692.53|4692.44|4692.44|0
1650552910000|2022-04-21 14:55:10|4691.19|4691.19|4689.57|4689.57|4691.19|4691.19|4689.57|4689.57|0
1650552920000|2022-04-21 14:55:20|4689.48|4689.48|4689.66|4689.66|4689.66|4689.66|4689.48|4689.48|0
1650552930000|2022-04-21 14:55:30|4689.36|4689.36|4689.27|4689.27|4689.36|4689.36|4689.27|4689.27|0
1650552940000|2022-04-21 14:55:40|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|0
1650552950000|2022-04-21 14:55:50|4689.27|4689.27|4689.94|4689.94|4689.94|4689.94|4689.27|4689.27|0
1650552960000|2022-04-21 14:56:00|4689.27|4689.27|4688.6|4688.6|4689.27|4689.27|4688.6|4688.6|0
1650552980000|2022-04-21 14:56:20|4688.78|4688.78|4687.44|4687.44|4688.78|4688.78|4687.44|4687.44|0
1650552990000|2022-04-21 14:56:30|4687.7|4687.7|4687.61|4687.61|4687.79|4687.79|4687.61|4687.61|0
1650553010000|2022-04-21 14:56:50|4686.94|4686.94|4687.03|4687.03|4687.61|4687.61|4686.94|4686.94|0
1650553030000|2022-04-21 14:57:10|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|0
1650553040000|2022-04-21 14:57:20|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|0
1650553050000|2022-04-21 14:57:30|4686.68|4686.68|4686.59|4686.59|4686.77|4686.77|4686.59|4686.59|0
1650553080000|2022-04-21 14:58:00|4686.41|4686.41|4686.31|4686.31|4686.58|4686.58|4686.31|4686.31|0
1650553090000|2022-04-21 14:58:10|4686.98|4686.98|4686.81|4686.81|4686.98|4686.98|4686.81|4686.81|0
1650553100000|2022-04-21 14:58:20|4686.7|4686.7|4686.61|4686.61|4686.7|4686.7|4686.61|4686.61|0
1650553110000|2022-04-21 14:58:30|4686.45|4686.45|4686.45|4686.45|4686.45|4686.45|4686.45|4686.45|0
1650553130000|2022-04-21 14:58:50|4686.36|4686.36|4686.18|4686.18|4686.36|4686.36|4686.18|4686.18|0
1650553140000|2022-04-21 14:59:00|4685.51|4685.51|4685.6|4685.6|4685.6|4685.6|4685.51|4685.51|0
1650553150000|2022-04-21 14:59:10|4684.93|4684.93|4682.16|4682.16|4684.93|4684.93|4682.16|4682.16|0
1650553160000|2022-04-21 14:59:20|4683.5|4683.5|4683.77|4683.77|4683.77|4683.77|4683.5|4683.5|0
1650553170000|2022-04-21 14:59:30|4683.5|4683.5|4683.5|4683.5|4683.5|4683.5|4683.5|4683.5|0
1650553180000|2022-04-21 14:59:40|4683.33|4683.33|4683.21|4683.21|4683.33|4683.33|4683.21|4683.21|0
1650553200000|2022-04-21 15:00:00|4683.03|4683.03|4682.94|4682.94|4683.39|4683.39|4682.94|4682.94|0
1650553210000|2022-04-21 15:00:10|4682.86|4682.86|4682.38|4682.38|4682.86|4682.86|4682.38|4682.38|0
1650553220000|2022-04-21 15:00:20|4682.2|4682.2|4682.11|4682.11|4682.2|4682.2|4682.11|4682.11|0
1650553230000|2022-04-21 15:00:30|4681.94|4681.94|4681.94|4681.94|4681.94|4681.94|4681.94|4681.94|0
1650553240000|2022-04-21 15:00:40|4680.6|4680.6|4680.42|4680.42|4680.6|4680.6|4680.42|4680.42|0
1650553250000|2022-04-21 15:00:50|4680.33|4680.33|4680.33|4680.33|4680.33|4680.33|4680.33|4680.33|0
1650553260000|2022-04-21 15:01:00|4680.19|4680.19|4680.35|4680.35|4680.35|4680.35|4680.19|4680.19|0
1650553270000|2022-04-21 15:01:10|4680.44|4680.44|4679.77|4679.77|4680.44|4680.44|4679.77|4679.77|0
1650553290000|2022-04-21 15:01:30|4680.44|4680.44|4680.26|4680.26|4680.44|4680.44|4680.26|4680.26|0
1650553300000|2022-04-21 15:01:40|4680.35|4680.35|4680.4|4680.4|4680.4|4680.4|4680.2|4680.2|0
1650553310000|2022-04-21 15:01:50|4679.73|4679.73|4679.87|4679.87|4679.87|4679.87|4679.73|4679.73|0
1650553320000|2022-04-21 15:02:00|4679.7|4679.7|4679.61|4679.61|4679.7|4679.7|4679.61|4679.61|0
1650553330000|2022-04-21 15:02:10|4679.43|4679.43|4680.24|4680.24|4680.51|4680.51|4679.08|4679.08|0
1650553350000|2022-04-21 15:02:30|4680.51|4680.51|4681.48|4681.48|4681.48|4681.48|4680.51|4680.51|0
1650553360000|2022-04-21 15:02:40|4681.3|4681.3|4680.77|4680.77|4681.3|4681.3|4680.77|4680.77|0
1650553370000|2022-04-21 15:02:50|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|0
1650553380000|2022-04-21 15:03:00|4681.18|4681.18|4681.49|4681.49|4681.49|4681.49|4681.18|4681.18|0
1650553400000|2022-04-21 15:03:20|4681.4|4681.4|4681.22|4681.22|4681.49|4681.49|4681.22|4681.22|0
1650553410000|2022-04-21 15:03:30|4681.89|4681.89|4682.33|4682.33|4682.33|4682.33|4681.89|4681.89|0
1650553420000|2022-04-21 15:03:40|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|0
1650553440000|2022-04-21 15:04:00|4682.51|4682.51|4682.86|4682.86|4682.86|4682.86|4682.51|4682.51|0
1650553450000|2022-04-21 15:04:10|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|0
1650553460000|2022-04-21 15:04:20|4682.86|4682.86|4682.86|4682.86|4682.86|4682.86|4682.86|4682.86|0
1650553470000|2022-04-21 15:04:30|4682.76|4682.76|4682.86|4682.86|4682.86|4682.86|4682.76|4682.76|0
1650553480000|2022-04-21 15:04:40|4682.77|4682.77|4682.68|4682.68|4682.77|4682.77|4682.68|4682.68|0
1650553490000|2022-04-21 15:04:50|4682.57|4682.57|4682.46|4682.46|4682.57|4682.57|4682.46|4682.46|0
1650553500000|2022-04-21 15:05:00|4682.64|4682.64|4682.99|4682.99|4682.99|4682.99|4682.55|4682.55|0
1650553510000|2022-04-21 15:05:10|4682.55|4682.55|4681.7|4681.7|4682.55|4682.55|4681.7|4681.7|0
1650553520000|2022-04-21 15:05:20|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|0
1650553530000|2022-04-21 15:05:30|4679.43|4679.43|4679.07|4679.07|4679.43|4679.43|4679.07|4679.07|0
1650553540000|2022-04-21 15:05:40|4678.72|4678.72|4678.45|4678.45|4678.72|4678.72|4678.45|4678.45|0
1650553550000|2022-04-21 15:05:50|4678.27|4678.27|4678.27|4678.27|4678.27|4678.27|4677.6|4677.6|0
1650553560000|2022-04-21 15:06:00|4678.45|4678.45|4678.98|4678.98|4678.98|4678.98|4678.45|4678.45|0
1650553590000|2022-04-21 15:06:30|4678.45|4678.45|4678.66|4678.66|4678.66|4678.66|4678.45|4678.45|0
1650553600000|2022-04-21 15:06:40|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|0
1650553610000|2022-04-21 15:06:50|4677.63|4677.63|4676.3|4676.3|4677.63|4677.63|4676.3|4676.3|0
1650553620000|2022-04-21 15:07:00|4675.63|4675.63|4675.63|4675.63|4675.63|4675.63|4675.63|4675.63|0
1650553630000|2022-04-21 15:07:10|4675.36|4675.36|4675.18|4675.18|4675.36|4675.36|4675.18|4675.18|0
1650553640000|2022-04-21 15:07:20|4675.36|4675.36|4675.61|4675.61|4675.88|4675.88|4675.36|4675.36|0
1650553650000|2022-04-21 15:07:30|4675.79|4675.79|4676.55|4676.55|4676.55|4676.55|4675.79|4675.79|0
1650553660000|2022-04-21 15:07:40|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|0
1650553670000|2022-04-21 15:07:50|4675.38|4675.38|4674.36|4674.36|4675.38|4675.38|4674.36|4674.36|0
1650553680000|2022-04-21 15:08:00|4674.01|4674.01|4673.16|4673.16|4674.01|4674.01|4673.16|4673.16|0
1650553690000|2022-04-21 15:08:10|4672.49|4672.49|4673.69|4673.69|4673.69|4673.69|4672.49|4672.49|0
1650553700000|2022-04-21 15:08:20|4673.07|4673.07|4672.97|4672.97|4673.07|4673.07|4672.97|4672.97|0
1650553720000|2022-04-21 15:08:40|4673.14|4673.14|4673.5|4673.5|4673.5|4673.5|4673.14|4673.14|0
1650553730000|2022-04-21 15:08:50|4673.32|4673.32|4673.14|4673.14|4673.32|4673.32|4673.14|4673.14|0
1650553740000|2022-04-21 15:09:00|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|0
1650553750000|2022-04-21 15:09:10|4672.88|4672.88|4672.79|4672.79|4672.88|4672.88|4672.79|4672.79|0
1650553760000|2022-04-21 15:09:20|4673.46|4673.46|4673.37|4673.37|4673.55|4673.55|4672.7|4672.7|0
1650553770000|2022-04-21 15:09:30|4673.28|4673.28|4672.84|4672.84|4673.28|4673.28|4672.84|4672.84|0
1650553780000|2022-04-21 15:09:40|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|0
1650553790000|2022-04-21 15:09:50|4672.31|4672.31|4672.14|4672.14|4672.4|4672.4|4672.14|4672.14|0
1650553800000|2022-04-21 15:10:00|4672.81|4672.81|4673.16|4673.16|4673.16|4673.16|4672.81|4672.81|0
1650553810000|2022-04-21 15:10:10|4673.42|4673.42|4673.57|4673.57|4673.57|4673.57|4673.42|4673.42|0
1650553830000|2022-04-21 15:10:30|4673.48|4673.48|4673.57|4673.57|4674.24|4674.24|4673.48|4673.48|0
1650553850000|2022-04-21 15:10:50|4673.48|4673.48|4673.48|4673.48|4673.48|4673.48|4673.48|4673.48|0
1650553860000|2022-04-21 15:11:00|4673.66|4673.66|4674.33|4674.33|4674.33|4674.33|4673.66|4673.66|0
1650553870000|2022-04-21 15:11:10|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|0
1650553880000|2022-04-21 15:11:20|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|0
1650553890000|2022-04-21 15:11:30|4674.15|4674.15|4674.58|4674.58|4674.58|4674.58|4674.15|4674.15|0
1650553900000|2022-04-21 15:11:40|4674.43|4674.43|4674.61|4674.61|4674.61|4674.61|4674.43|4674.43|0
1650553910000|2022-04-21 15:11:50|4674.79|4674.79|4674.52|4674.52|4676.8|4676.8|4674.52|4674.52|0
1650553920000|2022-04-21 15:12:00|4675.19|4675.19|4675.49|4675.49|4675.49|4675.49|4675.19|4675.19|0
1650553930000|2022-04-21 15:12:10|4675.39|4675.39|4675.22|4675.22|4675.39|4675.39|4675.22|4675.22|0
1650553940000|2022-04-21 15:12:20|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|0
1650553950000|2022-04-21 15:12:30|4675.27|4675.27|4675.01|4675.01|4675.36|4675.36|4675.01|4675.01|0
1650553970000|2022-04-21 15:12:50|4675.19|4675.19|4674.53|4674.53|4675.19|4675.19|4674.26|4674.26|0
1650553980000|2022-04-21 15:13:00|4674.38|4674.38|4672.63|4672.63|4674.38|4674.38|4672.63|4672.63|0
1650553990000|2022-04-21 15:13:10|4672.72|4672.72|4672.02|4672.02|4672.72|4672.72|4671.78|4671.78|0
1650554000000|2022-04-21 15:13:20|4671.93|4671.93|4670.37|4670.37|4672.11|4672.11|4670.28|4670.28|0
1650554010000|2022-04-21 15:13:30|4670.51|4670.51|4670.42|4670.42|4670.51|4670.51|4670.42|4670.42|0
1650554020000|2022-04-21 15:13:40|4671.76|4671.76|4671.18|4671.18|4671.76|4671.76|4671.09|4671.09|0
1650554030000|2022-04-21 15:13:50|4671.85|4671.85|4672.12|4672.12|4672.12|4672.12|4671.85|4671.85|0
1650554040000|2022-04-21 15:14:00|4671.76|4671.76|4673.18|4673.18|4673.18|4673.18|4671.68|4671.68|0
1650554050000|2022-04-21 15:14:10|4673.44|4673.44|4673.16|4673.16|4673.55|4673.55|4673.16|4673.16|0
1650554060000|2022-04-21 15:14:20|4673.83|4673.83|4673.23|4673.23|4673.83|4673.83|4673.23|4673.23|0
1650554070000|2022-04-21 15:14:30|4673.08|4673.08|4672.99|4672.99|4673.08|4673.08|4672.9|4672.9|0
1650554080000|2022-04-21 15:14:40|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|0
1650554090000|2022-04-21 15:14:50|4673.08|4673.08|4673.08|4673.08|4673.08|4673.08|4673.08|4673.08|0
1650554100000|2022-04-21 15:15:00|4672.81|4672.81|4673.25|4673.25|4673.25|4673.25|4672.81|4672.81|0
1650554110000|2022-04-21 15:15:10|4673.43|4673.43|4673.07|4673.07|4673.43|4673.43|4673.07|4673.07|0
1650554130000|2022-04-21 15:15:30|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|0
1650554150000|2022-04-21 15:15:50|4671.73|4671.73|4670.89|4670.89|4671.73|4671.73|4670.89|4670.89|0
1650554160000|2022-04-21 15:16:00|4670.8|4670.8|4672.23|4672.23|4672.23|4672.23|4670.8|4670.8|0
1650554170000|2022-04-21 15:16:10|4672.37|4672.37|4672.37|4672.37|4672.37|4672.37|4672.37|4672.37|0
1650554180000|2022-04-21 15:16:20|4672.54|4672.54|4671.93|4671.93|4672.54|4672.54|4671.93|4671.93|0
1650554200000|2022-04-21 15:16:40|4671.26|4671.26|4669.75|4669.75|4671.26|4671.26|4669.08|4669.08|0
1650554210000|2022-04-21 15:16:50|4669.57|4669.57|4668.9|4668.9|4670.15|4670.15|4668.81|4668.81|0
1650554220000|2022-04-21 15:17:00|4669.17|4669.17|4670.13|4670.13|4670.95|4670.95|4669.17|4669.17|0
1650554230000|2022-04-21 15:17:10|4670.04|4670.04|4670.22|4670.22|4670.22|4670.22|4670.04|4670.04|0
1650554240000|2022-04-21 15:17:20|4669.87|4669.87|4670.89|4670.89|4670.89|4670.89|4669.87|4669.87|0
1650554250000|2022-04-21 15:17:30|4670.8|4670.8|4671.47|4671.47|4671.47|4671.47|4670.8|4670.8|0
1650554260000|2022-04-21 15:17:40|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|0
1650554270000|2022-04-21 15:17:50|4671.96|4671.96|4672.14|4672.14|4672.14|4672.14|4671.96|4671.96|0
1650554280000|2022-04-21 15:18:00|4672.32|4672.32|4672.67|4672.67|4672.85|4672.85|4672.32|4672.32|0
1650554290000|2022-04-21 15:18:10|4672|4672|4672.09|4672.09|4672.62|4672.62|4672|4672|0
1650554310000|2022-04-21 15:18:30|4671.42|4671.42|4670.17|4670.17|4671.42|4671.42|4670.17|4670.17|0
1650554320000|2022-04-21 15:18:40|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|0
1650554330000|2022-04-21 15:18:50|4669.9|4669.9|4669.9|4669.9|4669.9|4669.9|4669.9|4669.9|0
1650554340000|2022-04-21 15:19:00|4669.81|4669.81|4669.9|4669.9|4669.9|4669.9|4669.81|4669.81|0
1650554350000|2022-04-21 15:19:10|4669.73|4669.73|4669.9|4669.9|4669.9|4669.9|4669.73|4669.73|0
1650554360000|2022-04-21 15:19:20|4669.64|4669.64|4669.46|4669.46|4669.64|4669.64|4669.46|4669.46|0
1650554370000|2022-04-21 15:19:30|4669.64|4669.64|4669.8|4669.8|4669.8|4669.8|4669.64|4669.64|0
1650554380000|2022-04-21 15:19:40|4669.71|4669.71|4670.65|4670.65|4670.65|4670.65|4669.71|4669.71|0
1650554390000|2022-04-21 15:19:50|4670.5|4670.5|4669.74|4669.74|4670.5|4670.5|4669.74|4669.74|0
1650554400000|2022-04-21 15:20:00|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1650554410000|2022-04-21 15:20:10|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|0
1650554420000|2022-04-21 15:20:20|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|0
1650554430000|2022-04-21 15:20:30|4669.22|4669.22|4669.04|4669.04|4669.22|4669.22|4669.04|4669.04|0
1650554440000|2022-04-21 15:20:40|4668.96|4668.96|4668.87|4668.87|4668.96|4668.96|4668.87|4668.87|0
1650554450000|2022-04-21 15:20:50|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|4668.63|4668.63|0
1650554460000|2022-04-21 15:21:00|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|0
1650554470000|2022-04-21 15:21:10|4668.45|4668.45|4668.26|4668.26|4668.45|4668.45|4668.26|4668.26|0
1650554480000|2022-04-21 15:21:20|4668.11|4668.11|4668.74|4668.74|4668.74|4668.74|4667.62|4667.62|0
1650554490000|2022-04-21 15:21:30|4669.41|4669.41|4669.41|4669.41|4669.41|4669.41|4669.41|4669.41|0
1650554500000|2022-04-21 15:21:40|4669.56|4669.56|4668.8|4668.8|4669.56|4669.56|4668.8|4668.8|0
1650554510000|2022-04-21 15:21:50|4668.89|4668.89|4669.82|4669.82|4669.82|4669.82|4668.89|4668.89|0
1650554520000|2022-04-21 15:22:00|4669.72|4669.72|4669.61|4669.61|4669.72|4669.72|4669.61|4669.61|0
1650554540000|2022-04-21 15:22:20|4669.52|4669.52|4668.27|4668.27|4669.52|4669.52|4668.09|4668.09|0
1650554550000|2022-04-21 15:22:30|4668.48|4668.48|4667.81|4667.81|4668.48|4668.48|4667.81|4667.81|0
1650554570000|2022-04-21 15:22:50|4667.72|4667.72|4667.87|4667.87|4667.87|4667.87|4667.72|4667.72|0
1650554580000|2022-04-21 15:23:00|4667.96|4667.96|4667.96|4667.96|4668.63|4668.63|4667.96|4667.96|0
1650554600000|2022-04-21 15:23:20|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|0
1650554610000|2022-04-21 15:23:30|4667.99|4667.99|4668|4668|4668.17|4668.17|4667.99|4667.99|0
1650554620000|2022-04-21 15:23:40|4668.8|4668.8|4668.37|4668.37|4668.88|4668.88|4668.37|4668.37|0
1650554640000|2022-04-21 15:24:00|4668.22|4668.22|4669.91|4669.91|4669.91|4669.91|4668.22|4668.22|0
1650554660000|2022-04-21 15:24:20|4670.09|4670.09|4670.44|4670.44|4670.44|4670.44|4670.09|4670.09|0
1650554670000|2022-04-21 15:24:30|4669.77|4669.77|4669.51|4669.51|4669.77|4669.77|4669.51|4669.51|0
1650554680000|2022-04-21 15:24:40|4669.67|4669.67|4670.11|4670.11|4670.2|4670.2|4669.67|4669.67|0
1650554690000|2022-04-21 15:24:50|4670.29|4670.29|4670.56|4670.56|4670.73|4670.73|4670.29|4670.29|0
1650554700000|2022-04-21 15:25:00|4670.82|4670.82|4671.29|4671.29|4671.56|4671.56|4670.73|4670.73|0
1650554710000|2022-04-21 15:25:10|4671.2|4671.2|4671.29|4671.29|4671.38|4671.38|4671.2|4671.2|0
1650554720000|2022-04-21 15:25:20|4671.96|4671.96|4672.63|4672.63|4672.63|4672.63|4671.96|4671.96|0
1650554730000|2022-04-21 15:25:30|4672.72|4672.72|4673.16|4673.16|4673.16|4673.16|4672.72|4672.72|0
1650554740000|2022-04-21 15:25:40|4672.49|4672.49|4671.94|4671.94|4672.49|4672.49|4671.82|4671.82|0
1650554750000|2022-04-21 15:25:50|4671.85|4671.85|4672.47|4672.47|4672.47|4672.47|4671.85|4671.85|0
1650554760000|2022-04-21 15:26:00|4673.14|4673.14|4673.02|4673.02|4673.2|4673.2|4672.82|4672.82|0
1650554770000|2022-04-21 15:26:10|4673.2|4673.2|4672.93|4672.93|4673.2|4673.2|4672.93|4672.93|0
1650554790000|2022-04-21 15:26:30|4672.76|4672.76|4672.65|4672.65|4672.76|4672.76|4672.65|4672.65|0
1650554800000|2022-04-21 15:26:40|4672.5|4672.5|4671.16|4671.16|4672.5|4672.5|4671.16|4671.16|0
1650554810000|2022-04-21 15:26:50|4670.95|4670.95|4671.04|4671.04|4671.04|4671.04|4670.95|4670.95|0
1650554820000|2022-04-21 15:27:00|4670.89|4670.89|4671.42|4671.42|4671.6|4671.6|4670.6|4670.6|0
1650554830000|2022-04-21 15:27:10|4672.09|4672.09|4672.09|4672.09|4672.09|4672.09|4672.09|4672.09|0
1650554840000|2022-04-21 15:27:20|4672.18|4672.18|4671.74|4671.74|4672.27|4672.27|4671.74|4671.74|0
1650554850000|2022-04-21 15:27:30|4671.83|4671.83|4672|4672|4672|4672|4671.83|4671.83|0
1650554860000|2022-04-21 15:27:40|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1650554870000|2022-04-21 15:27:50|4671.41|4671.41|4672.25|4672.25|4672.25|4672.25|4671.41|4671.41|0
1650554880000|2022-04-21 15:28:00|4672.43|4672.43|4673.21|4673.21|4673.21|4673.21|4672.43|4672.43|0
1650554890000|2022-04-21 15:28:10|4673.88|4673.88|4673.24|4673.24|4674.15|4674.15|4673.24|4673.24|0
1650554900000|2022-04-21 15:28:20|4673.15|4673.15|4673.15|4673.15|4673.15|4673.15|4673.15|4673.15|0
1650554910000|2022-04-21 15:28:30|4673.24|4673.24|4673.91|4673.91|4673.91|4673.91|4673.24|4673.24|0
1650554920000|2022-04-21 15:28:40|4673.24|4673.24|4673.01|4673.01|4673.24|4673.24|4673.01|4673.01|0
1650554930000|2022-04-21 15:28:50|4673.18|4673.18|4673.29|4673.29|4673.52|4673.52|4673.18|4673.18|0
1650554940000|2022-04-21 15:29:00|4673.39|4673.39|4674.33|4674.33|4674.33|4674.33|4672.86|4672.86|0
1650554950000|2022-04-21 15:29:10|4674.15|4674.15|4674.72|4674.72|4674.88|4674.88|4674.06|4674.06|0
1650554960000|2022-04-21 15:29:20|4674.89|4674.89|4675.33|4675.33|4675.33|4675.33|4674.89|4674.89|0
1650554970000|2022-04-21 15:29:30|4676|4676|4676.46|4676.46|4676.67|4676.67|4675.74|4675.74|0
1650554980000|2022-04-21 15:29:40|4677.13|4677.13|4677.63|4677.63|4677.71|4677.71|4676.78|4676.78|0
1650554990000|2022-04-21 15:29:50|4678.16|4678.16|4679.98|4679.98|4679.98|4679.98|4677.66|4677.66|0
1650611700000|2022-04-22 07:15:00|4681.75|4681.75|4679.9|4679.9|4682.19|4682.19|4679.9|4679.9|0
1650611710000|2022-04-22 07:15:10|4680.16|4680.16|4678.83|4678.83|4680.52|4680.52|4678.51|4678.51|0
1650611720000|2022-04-22 07:15:20|4678.66|4678.66|4679.56|4679.56|4679.56|4679.56|4678.66|4678.66|0
1650611730000|2022-04-22 07:15:30|4678.68|4678.68|4679.61|4679.61|4679.61|4679.61|4678.27|4678.27|0
1650611740000|2022-04-22 07:15:40|4679.87|4679.87|4678.56|4678.56|4679.99|4679.99|4678.56|4678.56|0
1650611750000|2022-04-22 07:15:50|4678.65|4678.65|4677.94|4677.94|4678.65|4678.65|4677.7|4677.7|0
1650611760000|2022-04-22 07:16:00|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|0
1650611770000|2022-04-22 07:16:10|4677.85|4677.85|4679.63|4679.63|4679.63|4679.63|4677.85|4677.85|0
1650611780000|2022-04-22 07:16:20|4679.81|4679.81|4679.81|4679.81|4679.81|4679.81|4679.81|4679.81|0
1650611790000|2022-04-22 07:16:30|4680.16|4680.16|4680.96|4680.96|4680.96|4680.96|4680.16|4680.16|0
1650611800000|2022-04-22 07:16:40|4681.29|4681.29|4681.6|4681.6|4681.96|4681.96|4681.29|4681.29|0
1650611810000|2022-04-22 07:16:50|4681.07|4681.07|4681.66|4681.66|4681.92|4681.92|4681.07|4681.07|0
1650611820000|2022-04-22 07:17:00|4681.74|4681.74|4682.22|4682.22|4682.22|4682.22|4681.21|4681.21|0
1650611830000|2022-04-22 07:17:10|4680.21|4680.21|4676.56|4676.56|4680.21|4680.21|4676.19|4676.19|0
1650611840000|2022-04-22 07:17:20|4676.38|4676.38|4678.78|4678.78|4678.78|4678.78|4676.38|4676.38|0
1650611850000|2022-04-22 07:17:30|4679.02|4679.02|4679.46|4679.46|4679.46|4679.46|4679.02|4679.02|0
1650611870000|2022-04-22 07:17:50|4679.72|4679.72|4677.71|4677.71|4679.72|4679.72|4677.71|4677.71|0
1650611880000|2022-04-22 07:18:00|4676.37|4676.37|4675.82|4675.82|4676.37|4676.37|4675.7|4675.7|0
1650611890000|2022-04-22 07:18:10|4676|4676|4677.06|4677.06|4677.06|4677.06|4676|4676|0
1650611900000|2022-04-22 07:18:20|4676.88|4676.88|4676.86|4676.86|4677.21|4677.21|4676.86|4676.86|0
1650611910000|2022-04-22 07:18:30|4677.12|4677.12|4677.39|4677.39|4677.39|4677.39|4677.12|4677.12|0
1650611920000|2022-04-22 07:18:40|4676.95|4676.95|4676.95|4676.95|4676.95|4676.95|4676.95|4676.95|0
1650611930000|2022-04-22 07:18:50|4676.42|4676.42|4676.12|4676.12|4676.42|4676.42|4676.12|4676.12|0
1650611940000|2022-04-22 07:19:00|4675.77|4675.77|4676.71|4676.71|4676.71|4676.71|4675.77|4675.77|0
1650611950000|2022-04-22 07:19:10|4676.27|4676.27|4675.78|4675.78|4676.27|4676.27|4675.78|4675.78|0
1650611970000|2022-04-22 07:19:30|4675.25|4675.25|4675.92|4675.92|4675.92|4675.92|4675.25|4675.25|0
1650611980000|2022-04-22 07:19:40|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|0
1650611990000|2022-04-22 07:19:50|4675.12|4675.12|4674.59|4674.59|4675.12|4675.12|4674.59|4674.59|0
1650612000000|2022-04-22 07:20:00|4674.5|4674.5|4674.35|4674.35|4674.5|4674.5|4674.35|4674.35|0
1650612010000|2022-04-22 07:20:10|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|0
1650612020000|2022-04-22 07:20:20|4673.21|4673.21|4674.55|4674.55|4674.55|4674.55|4673.21|4673.21|0
1650612030000|2022-04-22 07:20:30|4674.72|4674.72|4674.72|4674.72|4674.99|4674.99|4674.72|4674.72|0
1650612040000|2022-04-22 07:20:40|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|0
1650612060000|2022-04-22 07:21:00|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|0
1650612070000|2022-04-22 07:21:10|4673.84|4673.84|4674.46|4674.46|4674.46|4674.46|4673.75|4673.75|0
1650612080000|2022-04-22 07:21:20|4673.93|4673.93|4674.19|4674.19|4674.19|4674.19|4673.93|4673.93|0
1650612100000|2022-04-22 07:21:40|4673.93|4673.93|4674.1|4674.1|4674.1|4674.1|4673.93|4673.93|0
1650612110000|2022-04-22 07:21:50|4674.21|4674.21|4674.3|4674.3|4674.65|4674.65|4674.21|4674.21|0
1650612120000|2022-04-22 07:22:00|4679.16|4679.16|4681.17|4681.17|4681.17|4681.17|4679.16|4679.16|0
1650612130000|2022-04-22 07:22:10|4681.88|4681.88|4681.41|4681.41|4682.23|4682.23|4681.41|4681.41|0
1650612140000|2022-04-22 07:22:20|4681.59|4681.59|4681.24|4681.24|4682.03|4682.03|4681.24|4681.24|0
1650612150000|2022-04-22 07:22:30|4679.23|4679.23|4679.23|4679.23|4679.23|4679.23|4679.23|4679.23|0
1650612160000|2022-04-22 07:22:40|4678.52|4678.52|4678.02|4678.02|4678.52|4678.52|4678.02|4678.02|0
1650612170000|2022-04-22 07:22:50|4679.36|4679.36|4680.38|4680.38|4680.38|4680.38|4679.36|4679.36|0
1650612180000|2022-04-22 07:23:00|4680.29|4680.29|4680.47|4680.47|4680.65|4680.65|4680.03|4680.03|0
1650612190000|2022-04-22 07:23:10|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|0
1650612200000|2022-04-22 07:23:20|4679.85|4679.85|4680.03|4680.03|4680.03|4680.03|4679.85|4679.85|0
1650612210000|2022-04-22 07:23:30|4679.94|4679.94|4679.94|4679.94|4679.94|4679.94|4679.94|4679.94|0
1650612220000|2022-04-22 07:23:40|4679.73|4679.73|4677.28|4677.28|4679.73|4679.73|4677.28|4677.28|0
1650612240000|2022-04-22 07:24:00|4677.95|4677.95|4678.3|4678.3|4678.3|4678.3|4677.95|4677.95|0
1650612250000|2022-04-22 07:24:10|4676.29|4676.29|4675.85|4675.85|4676.29|4676.29|4675.85|4675.85|0
1650612260000|2022-04-22 07:24:20|4675.67|4675.67|4675.5|4675.5|4675.67|4675.67|4675.5|4675.5|0
1650612270000|2022-04-22 07:24:30|4675.41|4675.41|4675.23|4675.23|4675.41|4675.41|4675.14|4675.14|0
1650612280000|2022-04-22 07:24:40|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|0
1650612290000|2022-04-22 07:24:50|4674.35|4674.35|4674.35|4674.35|4674.35|4674.35|4674.09|4674.09|0
1650612300000|2022-04-22 07:25:00|4674.24|4674.24|4675|4675|4675.18|4675.18|4673.8|4673.8|0
1650612310000|2022-04-22 07:25:10|4675.18|4675.18|4676.41|4676.41|4676.41|4676.41|4675.18|4675.18|0
1650612320000|2022-04-22 07:25:20|4676.63|4676.63|4676.45|4676.45|4676.63|4676.63|4676.1|4676.1|0
1650612330000|2022-04-22 07:25:30|4676.19|4676.19|4675.27|4675.27|4676.19|4676.19|4675.27|4675.27|0
1650612340000|2022-04-22 07:25:40|4675.18|4675.18|4677.16|4677.16|4677.32|4677.32|4675.18|4675.18|0
1650612350000|2022-04-22 07:25:50|4677.48|4677.48|4677.55|4677.55|4677.82|4677.82|4677.48|4677.48|0
1650612360000|2022-04-22 07:26:00|4678.22|4678.22|4678.52|4678.52|4678.52|4678.52|4677.55|4677.55|0
1650612370000|2022-04-22 07:26:10|4678.69|4678.69|4679.65|4679.65|4679.75|4679.75|4676.84|4676.84|0
1650612380000|2022-04-22 07:26:20|4679.39|4679.39|4679.04|4679.04|4679.39|4679.39|4679.04|4679.04|0
1650612390000|2022-04-22 07:26:30|4678.72|4678.72|4680.06|4680.06|4680.06|4680.06|4678.72|4678.72|0
1650612400000|2022-04-22 07:26:40|4680.23|4680.23|4680.23|4680.23|4680.23|4680.23|4680.23|4680.23|0
1650612410000|2022-04-22 07:26:50|4680.45|4680.45|4680.45|4680.45|4680.45|4680.45|4680.45|4680.45|0
1650612420000|2022-04-22 07:27:00|4680.23|4680.23|4680.9|4680.9|4680.9|4680.9|4680.23|4680.23|0
1650612430000|2022-04-22 07:27:10|4681.26|4681.26|4681.61|4681.61|4681.61|4681.61|4681.26|4681.26|0
1650612440000|2022-04-22 07:27:20|4681.96|4681.96|4683.05|4683.05|4683.05|4683.05|4681.96|4681.96|0
1650612450000|2022-04-22 07:27:30|4684.39|4684.39|4686.21|4686.21|4686.21|4686.21|4684.39|4684.39|0
1650612460000|2022-04-22 07:27:40|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4685.62|4685.62|0
1650612470000|2022-04-22 07:27:50|4686.82|4686.82|4686.29|4686.29|4686.82|4686.82|4686.17|4686.17|0
1650612480000|2022-04-22 07:28:00|4685.5|4685.5|4684.7|4684.7|4685.5|4685.5|4684.19|4684.19|0
1650612490000|2022-04-22 07:28:10|4686.03|4686.03|4686.27|4686.27|4686.27|4686.27|4686.03|4686.03|0
1650612510000|2022-04-22 07:28:30|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|0
1650612520000|2022-04-22 07:28:40|4688.63|4688.63|4688.28|4688.28|4688.63|4688.63|4688.28|4688.28|0
1650612530000|2022-04-22 07:28:50|4687.48|4687.48|4687.84|4687.84|4687.92|4687.92|4687.48|4687.48|0
1650612540000|2022-04-22 07:29:00|4688.1|4688.1|4686.94|4686.94|4688.1|4688.1|4686.94|4686.94|0
1650612550000|2022-04-22 07:29:10|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|0
1650612560000|2022-04-22 07:29:20|4687.2|4687.2|4686.76|4686.76|4687.2|4687.2|4686.76|4686.76|0
1650612570000|2022-04-22 07:29:30|4686.5|4686.5|4685.07|4685.07|4687.17|4687.17|4685.07|4685.07|0
1650612580000|2022-04-22 07:29:40|4687.08|4687.08|4686.81|4686.81|4687.08|4687.08|4686.81|4686.81|0
1650612590000|2022-04-22 07:29:50|4687.43|4687.43|4686.3|4686.3|4687.64|4687.64|4686.3|4686.3|0
1650612600000|2022-04-22 07:30:00|4687.64|4687.64|4686.62|4686.62|4687.64|4687.64|4686.62|4686.62|0
1650612610000|2022-04-22 07:30:10|4686.76|4686.76|4686.66|4686.66|4686.94|4686.94|4685.39|4685.39|0
1650612620000|2022-04-22 07:30:20|4685.86|4685.86|4685.92|4685.92|4686.31|4686.31|4685.75|4685.75|0
1650612630000|2022-04-22 07:30:30|4685.83|4685.83|4688.57|4688.57|4688.57|4688.57|4684.78|4684.78|0
1650612640000|2022-04-22 07:30:40|4688.48|4688.48|4690.2|4690.2|4690.3|4690.3|4688.2|4688.2|0
1650612650000|2022-04-22 07:30:50|4690.49|4690.49|4692.85|4692.85|4692.85|4692.85|4690.49|4690.49|0
1650612660000|2022-04-22 07:31:00|4694.9|4694.9|4694.18|4694.18|4695.46|4695.46|4693.79|4693.79|0
1650612670000|2022-04-22 07:31:10|4693.91|4693.91|4697.26|4697.26|4697.38|4697.38|4693.91|4693.91|0
1650612680000|2022-04-22 07:31:20|4697.09|4697.09|4693.28|4693.28|4697.41|4697.41|4693.28|4693.28|0
1650612690000|2022-04-22 07:31:30|4693.13|4693.13|4693.13|4693.13|4693.13|4693.13|4693.13|4693.13|0
1650612700000|2022-04-22 07:31:40|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|0
1650612710000|2022-04-22 07:31:50|4693.1|4693.1|4691.69|4691.69|4693.1|4693.1|4691.69|4691.69|0
1650612720000|2022-04-22 07:32:00|4692.78|4692.78|4697.24|4697.24|4697.24|4697.24|4692.78|4692.78|0
1650612730000|2022-04-22 07:32:10|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|0
1650612750000|2022-04-22 07:32:30|4696.71|4696.71|4697.38|4697.38|4698.05|4698.05|4696.71|4696.71|0
1650612760000|2022-04-22 07:32:40|4697.64|4697.64|4696.97|4696.97|4697.64|4697.64|4696.97|4696.97|0
1650612770000|2022-04-22 07:32:50|4696.3|4696.3|4696.3|4696.3|4696.3|4696.3|4696.3|4696.3|0
1650612780000|2022-04-22 07:33:00|4696.97|4696.97|4698.71|4698.71|4699.38|4699.38|4696.97|4696.97|0
1650612790000|2022-04-22 07:33:10|4698.94|4698.94|4699.94|4699.94|4700.11|4700.11|4698.94|4698.94|0
1650612820000|2022-04-22 07:33:40|4697.26|4697.26|4696.99|4696.99|4697.26|4697.26|4696.64|4696.64|0
1650612830000|2022-04-22 07:33:50|4697.17|4697.17|4696.99|4696.99|4697.17|4697.17|4696.99|4696.99|0
1650612840000|2022-04-22 07:34:00|4696.64|4696.64|4697.04|4697.04|4697.04|4697.04|4696.37|4696.37|0
1650612850000|2022-04-22 07:34:10|4697.51|4697.51|4697.33|4697.33|4698.3|4698.3|4697.33|4697.33|0
1650612860000|2022-04-22 07:34:20|4697.12|4697.12|4697.18|4697.18|4697.34|4697.34|4697.12|4697.12|0
1650612870000|2022-04-22 07:34:30|4697.3|4697.3|4699.11|4699.11|4699.11|4699.11|4697.03|4697.03|0
1650612880000|2022-04-22 07:34:40|4699.02|4699.02|4698.73|4698.73|4699.14|4699.14|4698.73|4698.73|0
1650612890000|2022-04-22 07:34:50|4698.55|4698.55|4698.81|4698.81|4698.81|4698.81|4698.55|4698.55|0
1650612900000|2022-04-22 07:35:00|4700.15|4700.15|4700.24|4700.24|4700.24|4700.24|4700.15|4700.15|0
1650612910000|2022-04-22 07:35:10|4703.59|4703.59|4703.06|4703.06|4703.59|4703.59|4703.06|4703.06|0
1650612920000|2022-04-22 07:35:20|4702.82|4702.82|4702.47|4702.47|4702.82|4702.82|4702.47|4702.47|0
1650612930000|2022-04-22 07:35:30|4703|4703|4703|4703|4703.18|4703.18|4703|4703|0
1650612940000|2022-04-22 07:35:40|4702.82|4702.82|4704.25|4704.25|4704.52|4704.52|4702.82|4702.82|0
1650612950000|2022-04-22 07:35:50|4704.43|4704.43|4702.42|4702.42|4704.43|4704.43|4702.42|4702.42|0
1650612960000|2022-04-22 07:36:00|4702.59|4702.59|4700.23|4700.23|4702.59|4702.59|4700.23|4700.23|0
1650612970000|2022-04-22 07:36:10|4699.7|4699.7|4699.18|4699.18|4699.7|4699.7|4699.18|4699.18|0
1650612980000|2022-04-22 07:36:20|4697.85|4697.85|4697.18|4697.18|4697.85|4697.85|4697.18|4697.18|0
1650612990000|2022-04-22 07:36:30|4697.03|4697.03|4697.59|4697.59|4697.73|4697.73|4697.03|4697.03|0
1650613000000|2022-04-22 07:36:40|4697.67|4697.67|4697.59|4697.59|4697.67|4697.67|4697.59|4697.59|0
1650613010000|2022-04-22 07:36:50|4697.85|4697.85|4698.02|4698.02|4698.02|4698.02|4697.35|4697.35|0
1650613030000|2022-04-22 07:37:10|4698.37|4698.37|4698.99|4698.99|4698.99|4698.99|4698.37|4698.37|0
1650613040000|2022-04-22 07:37:20|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|0
1650613050000|2022-04-22 07:37:30|4698.81|4698.81|4697.68|4697.68|4698.81|4698.81|4696.13|4696.13|0
1650613060000|2022-04-22 07:37:40|4698.35|4698.35|4699.02|4699.02|4699.02|4699.02|4698.35|4698.35|0
1650613070000|2022-04-22 07:37:50|4698.69|4698.69|4698.69|4698.69|4698.69|4698.69|4698.69|4698.69|0
1650613090000|2022-04-22 07:38:10|4698.78|4698.78|4698.35|4698.35|4699.02|4699.02|4698.35|4698.35|0
1650613110000|2022-04-22 07:38:30|4698|4698|4698.63|4698.63|4698.63|4698.63|4698|4698|0
1650613120000|2022-04-22 07:38:40|4698.28|4698.28|4697.61|4697.61|4698.28|4698.28|4697.61|4697.61|0
1650613130000|2022-04-22 07:38:50|4697.52|4697.52|4697.61|4697.61|4697.61|4697.61|4696.94|4696.94|0
1650613140000|2022-04-22 07:39:00|4697.08|4697.08|4698.05|4698.05|4698.05|4698.05|4697.08|4697.08|0
1650613150000|2022-04-22 07:39:10|4697.96|4697.96|4695.12|4695.12|4697.96|4697.96|4695.12|4695.12|0
1650613160000|2022-04-22 07:39:20|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|0
1650613170000|2022-04-22 07:39:30|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|0
1650613180000|2022-04-22 07:39:40|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|0
1650613190000|2022-04-22 07:39:50|4694.71|4694.71|4695.38|4695.38|4696.05|4696.05|4694.71|4694.71|0
1650613200000|2022-04-22 07:40:00|4695.02|4695.02|4695.38|4695.38|4695.38|4695.38|4695.02|4695.02|0
1650613210000|2022-04-22 07:40:10|4695.73|4695.73|4695.38|4695.38|4695.73|4695.73|4695.38|4695.38|0
1650613220000|2022-04-22 07:40:20|4695.55|4695.55|4697.37|4697.37|4697.37|4697.37|4695.55|4695.55|0
1650613230000|2022-04-22 07:40:30|4698.71|4698.71|4698.53|4698.53|4698.97|4698.97|4698.53|4698.53|0
1650613240000|2022-04-22 07:40:40|4698.8|4698.8|4697.46|4697.46|4698.8|4698.8|4697.46|4697.46|0
1650613250000|2022-04-22 07:40:50|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|0
1650613260000|2022-04-22 07:41:00|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|0
1650613270000|2022-04-22 07:41:10|4697.72|4697.72|4698.07|4698.07|4698.07|4698.07|4697.72|4697.72|0
1650613280000|2022-04-22 07:41:20|4698.16|4698.16|4698.43|4698.43|4698.43|4698.43|4698.16|4698.16|0
1650613300000|2022-04-22 07:41:40|4695.75|4695.75|4695.75|4695.75|4695.75|4695.75|4695.75|4695.75|0
1650613310000|2022-04-22 07:41:50|4694.41|4694.41|4694.41|4694.41|4694.41|4694.41|4694.41|4694.41|0
1650613320000|2022-04-22 07:42:00|4694.29|4694.29|4696.26|4696.26|4696.26|4696.26|4694.29|4694.29|0
1650613330000|2022-04-22 07:42:10|4695.55|4695.55|4695.43|4695.43|4695.55|4695.55|4695.43|4695.43|0
1650613350000|2022-04-22 07:42:30|4695.69|4695.69|4695.14|4695.14|4695.69|4695.69|4695.14|4695.14|0
1650613370000|2022-04-22 07:42:50|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|0
1650613380000|2022-04-22 07:43:00|4693.48|4693.48|4693.3|4693.3|4693.48|4693.48|4693.3|4693.3|0
1650613390000|2022-04-22 07:43:10|4692.95|4692.95|4692.95|4692.95|4692.95|4692.95|4692.95|4692.95|0
1650613410000|2022-04-22 07:43:30|4693.28|4693.28|4693.14|4693.14|4693.75|4693.75|4693.05|4693.05|0
1650613430000|2022-04-22 07:43:50|4693.4|4693.4|4693.75|4693.75|4693.75|4693.75|4693.4|4693.4|0
1650613440000|2022-04-22 07:44:00|4694.28|4694.28|4694.28|4694.28|4694.28|4694.28|4694.28|4694.28|0
1650613450000|2022-04-22 07:44:10|4693.84|4693.84|4693.17|4693.17|4693.84|4693.84|4693.17|4693.17|0
1650613460000|2022-04-22 07:44:20|4693.29|4693.29|4693.47|4693.47|4693.47|4693.47|4693.29|4693.29|0
1650613480000|2022-04-22 07:44:40|4693.64|4693.64|4693.47|4693.47|4693.64|4693.64|4693.47|4693.47|0
1650613500000|2022-04-22 07:45:00|4693.29|4693.29|4693.38|4693.38|4693.55|4693.55|4693.03|4693.03|0
1650613510000|2022-04-22 07:45:10|4693.64|4693.64|4693.64|4693.64|4693.64|4693.64|4693.64|4693.64|0
1650613530000|2022-04-22 07:45:30|4694|4694|4696.27|4696.27|4696.27|4696.27|4694|4694|0
1650613540000|2022-04-22 07:45:40|4696.09|4696.09|4697.43|4697.43|4697.43|4697.43|4696.09|4696.09|0
1650613550000|2022-04-22 07:45:50|4698.1|4698.1|4696.9|4696.9|4698.77|4698.77|4696.9|4696.9|0
1650613560000|2022-04-22 07:46:00|4698.24|4698.24|4697.91|4697.91|4698.91|4698.91|4697.91|4697.91|0
1650613570000|2022-04-22 07:46:10|4698.09|4698.09|4695.41|4695.41|4698.09|4698.09|4695.41|4695.41|0
1650613580000|2022-04-22 07:46:20|4694.07|4694.07|4693.81|4693.81|4694.07|4694.07|4693.81|4693.81|0
1650613600000|2022-04-22 07:46:40|4693.37|4693.37|4695.38|4695.38|4695.38|4695.38|4693.28|4693.28|0
1650613610000|2022-04-22 07:46:50|4695.64|4695.64|4694.63|4694.63|4695.97|4695.97|4694.63|4694.63|0
1650613620000|2022-04-22 07:47:00|4695.97|4695.97|4696|4696|4696.21|4696.21|4695.97|4695.97|0
1650613630000|2022-04-22 07:47:10|4696.35|4696.35|4694.75|4694.75|4696.35|4696.35|4694.75|4694.75|0
1650613640000|2022-04-22 07:47:20|4695.01|4695.01|4694.57|4694.57|4695.01|4695.01|4694.57|4694.57|0
1650613650000|2022-04-22 07:47:30|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|0
1650613680000|2022-04-22 07:48:00|4693.23|4693.23|4691.68|4691.68|4693.23|4693.23|4691.68|4691.68|0
1650613700000|2022-04-22 07:48:20|4690.89|4690.89|4690.99|4690.99|4690.99|4690.99|4690.81|4690.81|0
1650613710000|2022-04-22 07:48:30|4690.72|4690.72|4691.21|4691.21|4691.21|4691.21|4690.54|4690.54|0
1650613720000|2022-04-22 07:48:40|4690.86|4690.86|4690.86|4690.86|4690.86|4690.86|4690.86|4690.86|0
1650613730000|2022-04-22 07:48:50|4691.53|4691.53|4691.53|4691.53|4691.53|4691.53|4691.53|4691.53|0
1650613740000|2022-04-22 07:49:00|4691.18|4691.18|4690.86|4690.86|4691.18|4691.18|4690.86|4690.86|0
1650613750000|2022-04-22 07:49:10|4690.77|4690.77|4690.33|4690.33|4690.77|4690.77|4690.33|4690.33|0
1650613760000|2022-04-22 07:49:20|4690.24|4690.24|4689.98|4689.98|4690.24|4690.24|4689.98|4689.98|0
1650613770000|2022-04-22 07:49:30|4689.89|4689.89|4690.24|4690.24|4690.24|4690.24|4689.89|4689.89|0
1650613790000|2022-04-22 07:49:50|4689.91|4689.91|4689.91|4689.91|4689.91|4689.91|4689.91|4689.91|0
1650613810000|2022-04-22 07:50:10|4690.09|4690.09|4690.97|4690.97|4690.97|4690.97|4690.09|4690.09|0
1650613820000|2022-04-22 07:50:20|4690.88|4690.88|4690.8|4690.8|4690.88|4690.88|4690.8|4690.8|0
1650613830000|2022-04-22 07:50:30|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|0
1650613840000|2022-04-22 07:50:40|4692.58|4692.58|4691.64|4691.64|4692.67|4692.67|4690.66|4690.66|0
1650613850000|2022-04-22 07:50:50|4690.32|4690.32|4690.32|4690.32|4690.32|4690.32|4690.32|4690.32|0
1650613860000|2022-04-22 07:51:00|4690.23|4690.23|4690.23|4690.23|4690.23|4690.23|4690.23|4690.23|0
1650613870000|2022-04-22 07:51:10|4689.26|4689.26|4690.6|4690.6|4690.6|4690.6|4689.26|4689.26|0
1650613880000|2022-04-22 07:51:20|4690.78|4690.78|4690.86|4690.86|4690.86|4690.86|4690.78|4690.78|0
1650613890000|2022-04-22 07:51:30|4691.04|4691.04|4691.04|4691.04|4691.04|4691.04|4691.04|4691.04|0
1650613900000|2022-04-22 07:51:40|4691.22|4691.22|4690.78|4690.78|4691.22|4691.22|4690.69|4690.69|0
1650613920000|2022-04-22 07:52:00|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|0
1650613930000|2022-04-22 07:52:10|4690.95|4690.95|4688.94|4688.94|4690.95|4690.95|4688.94|4688.94|0
1650613940000|2022-04-22 07:52:20|4688.33|4688.33|4688.33|4688.33|4688.33|4688.33|4688.33|4688.33|0
1650613950000|2022-04-22 07:52:30|4689.66|4689.66|4689.66|4689.66|4689.66|4689.66|4689.66|4689.66|0
1650613980000|2022-04-22 07:53:00|4687.66|4687.66|4687.44|4687.44|4687.66|4687.66|4687.44|4687.44|0
1650614000000|2022-04-22 07:53:20|4689.45|4689.45|4689.36|4689.36|4689.45|4689.45|4689.36|4689.36|0
1650614020000|2022-04-22 07:53:40|4689.28|4689.28|4689.45|4689.45|4689.45|4689.45|4689.28|4689.28|0
1650614030000|2022-04-22 07:53:50|4689.36|4689.36|4690.21|4690.21|4690.21|4690.21|4689.36|4689.36|0
1650614040000|2022-04-22 07:54:00|4691.73|4691.73|4691.83|4691.83|4691.83|4691.83|4691.73|4691.73|0
1650614050000|2022-04-22 07:54:10|4691.6|4691.6|4692.07|4692.07|4692.07|4692.07|4691.6|4691.6|0
1650614060000|2022-04-22 07:54:20|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|0
1650614070000|2022-04-22 07:54:30|4689.97|4689.97|4689.39|4689.39|4690.06|4690.06|4689.39|4689.39|0
1650614080000|2022-04-22 07:54:40|4690.19|4690.19|4690.27|4690.27|4690.27|4690.27|4690.19|4690.19|0
1650614090000|2022-04-22 07:54:50|4690.44|4690.44|4690.44|4690.44|4690.44|4690.44|4690.44|4690.44|0
1650614100000|2022-04-22 07:55:00|4690.7|4690.7|4690.7|4690.7|4690.7|4690.7|4690.7|4690.7|0
1650614110000|2022-04-22 07:55:10|4690.55|4690.55|4690.55|4690.55|4690.55|4690.55|4690.55|4690.55|0
1650614120000|2022-04-22 07:55:20|4690.7|4690.7|4691.67|4691.67|4692.04|4692.04|4690.7|4690.7|0
1650614130000|2022-04-22 07:55:30|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|0
1650614140000|2022-04-22 07:55:40|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|0
1650614150000|2022-04-22 07:55:50|4691.58|4691.58|4689.89|4689.89|4691.58|4691.58|4689.89|4689.89|0
1650614160000|2022-04-22 07:56:00|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|0
1650614170000|2022-04-22 07:56:10|4687.84|4687.84|4687.84|4687.84|4687.84|4687.84|4687.84|4687.84|0
1650614180000|2022-04-22 07:56:20|4687.4|4687.4|4686.25|4686.25|4688.27|4688.27|4686.08|4686.08|0
1650614190000|2022-04-22 07:56:30|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|0
1650614220000|2022-04-22 07:57:00|4685.68|4685.68|4686.76|4686.76|4687.02|4687.02|4685.68|4685.68|0
1650614230000|2022-04-22 07:57:10|4687.02|4687.02|4687.39|4687.39|4687.39|4687.39|4686.86|4686.86|0
1650614240000|2022-04-22 07:57:20|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|0
1650614250000|2022-04-22 07:57:30|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|0
1650614260000|2022-04-22 07:57:40|4685.29|4685.29|4685.2|4685.2|4685.64|4685.64|4685.2|4685.2|0
1650614270000|2022-04-22 07:57:50|4685.38|4685.38|4685.73|4685.73|4685.73|4685.73|4685.38|4685.38|0
1650614280000|2022-04-22 07:58:00|4685.91|4685.91|4685.91|4685.91|4685.91|4685.91|4685.91|4685.91|0
1650614290000|2022-04-22 07:58:10|4686.08|4686.08|4684.97|4684.97|4686.08|4686.08|4684.97|4684.97|0
1650614300000|2022-04-22 07:58:20|4685.15|4685.15|4684.48|4684.48|4685.15|4685.15|4684.48|4684.48|0
1650614320000|2022-04-22 07:58:40|4684.24|4684.24|4683.98|4683.98|4684.24|4684.24|4683.98|4683.98|0
1650614330000|2022-04-22 07:58:50|4683.77|4683.77|4682.43|4682.43|4683.77|4683.77|4682.43|4682.43|0
1650614340000|2022-04-22 07:59:00|4682.6|4682.6|4682.87|4682.87|4682.87|4682.87|4682.6|4682.6|0
1650614350000|2022-04-22 07:59:10|4683.04|4683.04|4683.11|4683.11|4683.37|4683.37|4683.04|4683.04|0
1650614360000|2022-04-22 07:59:20|4683.2|4683.2|4682.93|4682.93|4683.2|4683.2|4682.93|4682.93|0
1650614390000|2022-04-22 07:59:50|4683.04|4683.04|4682.86|4682.86|4683.04|4683.04|4682.86|4682.86|0
1650614400000|2022-04-22 08:00:00|4682.7|4682.7|4682.7|4682.7|4682.7|4682.7|4682.7|4682.7|0
1650614410000|2022-04-22 08:00:10|4682.61|4682.61|4682.11|4682.11|4682.75|4682.75|4682.11|4682.11|0
1650614420000|2022-04-22 08:00:20|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|0
1650614430000|2022-04-22 08:00:30|4681.7|4681.7|4681.7|4681.7|4681.7|4681.7|4681.7|4681.7|0
1650614440000|2022-04-22 08:00:40|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|0
1650614460000|2022-04-22 08:01:00|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|0
1650614470000|2022-04-22 08:01:10|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|0
1650614480000|2022-04-22 08:01:20|4676.89|4676.89|4676.89|4676.89|4676.89|4676.89|4676.89|4676.89|0
1650614490000|2022-04-22 08:01:30|4679.08|4679.08|4679.56|4679.56|4680.9|4680.9|4679.08|4679.08|0
1650614500000|2022-04-22 08:01:40|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|0
1650614520000|2022-04-22 08:02:00|4678.77|4678.77|4678.5|4678.5|4678.77|4678.77|4678.5|4678.5|0
1650614530000|2022-04-22 08:02:10|4678.86|4678.86|4679.65|4679.65|4679.65|4679.65|4678.77|4678.77|0
1650614540000|2022-04-22 08:02:20|4679.83|4679.83|4679.51|4679.51|4680.09|4680.09|4679.42|4679.42|0
1650614560000|2022-04-22 08:02:40|4679.87|4679.87|4679.95|4679.95|4679.95|4679.95|4679.6|4679.6|0
1650614580000|2022-04-22 08:03:00|4679.87|4679.87|4679.16|4679.16|4679.87|4679.87|4679.16|4679.16|0
1650614590000|2022-04-22 08:03:10|4678.92|4678.92|4679.1|4679.1|4679.1|4679.1|4678.92|4678.92|0
1650614610000|2022-04-22 08:03:30|4678.93|4678.93|4679.07|4679.07|4679.07|4679.07|4678.4|4678.4|0
1650614620000|2022-04-22 08:03:40|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|0
1650614640000|2022-04-22 08:04:00|4679.88|4679.88|4677.47|4677.47|4680.15|4680.15|4677.47|4677.47|0
1650614680000|2022-04-22 08:04:40|4680.15|4680.15|4680.15|4680.15|4680.15|4680.15|4680.15|4680.15|0
1650614690000|2022-04-22 08:04:50|4680.59|4680.59|4679.74|4679.74|4680.59|4680.59|4679.74|4679.74|0
1650614700000|2022-04-22 08:05:00|4679.3|4679.3|4678.57|4678.57|4679.3|4679.3|4678.28|4678.28|0
1650614710000|2022-04-22 08:05:10|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|0
1650614720000|2022-04-22 08:05:20|4679.12|4679.12|4681.17|4681.17|4681.17|4681.17|4679.12|4679.12|0
1650614730000|2022-04-22 08:05:30|4681.25|4681.25|4682.47|4682.47|4682.47|4682.47|4681.25|4681.25|0
1650614740000|2022-04-22 08:05:40|4683.14|4683.14|4683.49|4683.49|4683.49|4683.49|4683.14|4683.14|0
1650614750000|2022-04-22 08:05:50|4683.58|4683.58|4683.74|4683.74|4683.74|4683.74|4683.58|4683.58|0
1650614760000|2022-04-22 08:06:00|4683.92|4683.92|4684.08|4684.08|4684.26|4684.26|4683.92|4683.92|0
1650614770000|2022-04-22 08:06:10|4683.41|4683.41|4683.77|4683.77|4683.77|4683.77|4683.41|4683.41|0
1650614780000|2022-04-22 08:06:20|4685.1|4685.1|4685.19|4685.19|4685.19|4685.19|4685.1|4685.1|0
1650614800000|2022-04-22 08:06:40|4684.52|4684.52|4684.52|4684.52|4684.52|4684.52|4684.52|4684.52|0
1650614810000|2022-04-22 08:06:50|4685.19|4685.19|4685.19|4685.19|4685.19|4685.19|4685.19|4685.19|0
1650614820000|2022-04-22 08:07:00|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|0
1650614830000|2022-04-22 08:07:10|4685.89|4685.89|4686.06|4686.06|4686.06|4686.06|4685.89|4685.89|0
1650614860000|2022-04-22 08:07:40|4685.77|4685.77|4686.21|4686.21|4686.21|4686.21|4685.77|4685.77|0
1650614880000|2022-04-22 08:08:00|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|0
1650614890000|2022-04-22 08:08:10|4686.09|4686.09|4685.84|4685.84|4686.09|4686.09|4685.84|4685.84|0
1650614900000|2022-04-22 08:08:20|4683.83|4683.83|4683.65|4683.65|4683.83|4683.83|4683.65|4683.65|0
1650614920000|2022-04-22 08:08:40|4683.47|4683.47|4683.56|4683.56|4683.74|4683.74|4683.47|4683.47|0
1650614930000|2022-04-22 08:08:50|4684.23|4684.23|4684.05|4684.05|4684.23|4684.23|4684.05|4684.05|0
1650614960000|2022-04-22 08:09:20|4683.97|4683.97|4683.97|4683.97|4683.97|4683.97|4683.97|4683.97|0
1650614970000|2022-04-22 08:09:30|4683.79|4683.79|4683.79|4683.79|4683.79|4683.79|4683.79|4683.79|0
1650614980000|2022-04-22 08:09:40|4684.14|4684.14|4684.14|4684.14|4684.14|4684.14|4684.14|4684.14|0
1650614990000|2022-04-22 08:09:50|4684.44|4684.44|4684.44|4684.44|4684.44|4684.44|4684.44|4684.44|0
1650615000000|2022-04-22 08:10:00|4683.55|4683.55|4683.73|4683.73|4683.73|4683.73|4683.55|4683.55|0
1650615020000|2022-04-22 08:10:20|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|0
1650615030000|2022-04-22 08:10:30|4683.2|4683.2|4683.2|4683.2|4683.29|4683.29|4683.2|4683.2|0
1650615040000|2022-04-22 08:10:40|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|0
1650615050000|2022-04-22 08:10:50|4683.12|4683.12|4683.12|4683.12|4683.12|4683.12|4683.12|4683.12|0
1650615060000|2022-04-22 08:11:00|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|0
1650615070000|2022-04-22 08:11:10|4683.44|4683.44|4683.35|4683.35|4683.44|4683.44|4683.35|4683.35|0
1650615080000|2022-04-22 08:11:20|4684.02|4684.02|4684.2|4684.2|4684.2|4684.2|4684.02|4684.02|0
1650615090000|2022-04-22 08:11:30|4685.54|4685.54|4685.8|4685.8|4685.8|4685.8|4685.54|4685.54|0
1650615100000|2022-04-22 08:11:40|4686.25|4686.25|4686.48|4686.48|4686.66|4686.66|4685.95|4685.95|0
1650615120000|2022-04-22 08:12:00|4687.15|4687.15|4687.59|4687.59|4687.59|4687.59|4687.15|4687.15|0
1650615140000|2022-04-22 08:12:20|4687.33|4687.33|4687.33|4687.33|4687.33|4687.33|4687.33|4687.33|0
1650615150000|2022-04-22 08:12:30|4687.59|4687.59|4687.59|4687.59|4687.59|4687.59|4687.59|4687.59|0
1650615160000|2022-04-22 08:12:40|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|0
1650615170000|2022-04-22 08:12:50|4687.92|4687.92|4687.21|4687.21|4687.92|4687.92|4687.21|4687.21|0
1650615180000|2022-04-22 08:13:00|4687.03|4687.03|4687.03|4687.03|4687.03|4687.03|4687.03|4687.03|0
1650615190000|2022-04-22 08:13:10|4686.95|4686.95|4687.21|4687.21|4687.21|4687.21|4686.95|4686.95|0
1650615200000|2022-04-22 08:13:20|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1650615210000|2022-04-22 08:13:30|4686.77|4686.77|4686.95|4686.95|4686.95|4686.95|4686.77|4686.77|0
1650615220000|2022-04-22 08:13:40|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1650615230000|2022-04-22 08:13:50|4686.79|4686.79|4686.26|4686.26|4686.79|4686.79|4686.26|4686.26|0
1650615240000|2022-04-22 08:14:00|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|0
1650615250000|2022-04-22 08:14:10|4686.18|4686.18|4686.56|4686.56|4686.56|4686.56|4686.09|4686.09|0
1650615260000|2022-04-22 08:14:20|4686.86|4686.86|4687.3|4687.3|4687.3|4687.3|4686.86|4686.86|0
1650615280000|2022-04-22 08:14:40|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|0
1650615300000|2022-04-22 08:15:00|4684.99|4684.99|4684.55|4684.55|4684.99|4684.99|4684.55|4684.55|0
1650615310000|2022-04-22 08:15:10|4684.31|4684.31|4684.98|4684.98|4684.98|4684.98|4684.31|4684.31|0
1650615330000|2022-04-22 08:15:30|4686.99|4686.99|4687.08|4687.08|4687.08|4687.08|4686.99|4686.99|0
1650615340000|2022-04-22 08:15:40|4687.25|4687.25|4687.17|4687.17|4687.25|4687.25|4687.17|4687.17|0
1650615350000|2022-04-22 08:15:50|4687.34|4687.34|4687.43|4687.43|4687.43|4687.43|4687.34|4687.34|0
1650615360000|2022-04-22 08:16:00|4687.61|4687.61|4687.96|4687.96|4687.96|4687.96|4687.61|4687.61|0
1650615370000|2022-04-22 08:16:10|4687.78|4687.78|4687.67|4687.67|4687.78|4687.78|4687.67|4687.67|0
1650615380000|2022-04-22 08:16:20|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|0
1650615390000|2022-04-22 08:16:30|4687.31|4687.31|4687.49|4687.49|4687.49|4687.49|4687.31|4687.31|0
1650615400000|2022-04-22 08:16:40|4687.58|4687.58|4686.67|4686.67|4688.02|4688.02|4686.67|4686.67|0
1650615420000|2022-04-22 08:17:00|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|0
1650615430000|2022-04-22 08:17:10|4684.62|4684.62|4684.65|4684.65|4684.92|4684.92|4684.62|4684.62|0
1650615450000|2022-04-22 08:17:30|4684.39|4684.39|4684.39|4684.39|4684.39|4684.39|4684.39|4684.39|0
1650615460000|2022-04-22 08:17:40|4684.03|4684.03|4682.69|4682.69|4684.03|4684.03|4682.69|4682.69|0
1650615470000|2022-04-22 08:17:50|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|0
1650615480000|2022-04-22 08:18:00|4683.45|4683.45|4683.54|4683.54|4683.54|4683.54|4683.45|4683.45|0
1650615490000|2022-04-22 08:18:10|4683.1|4683.1|4683.94|4683.94|4683.94|4683.94|4683.1|4683.1|0
1650615500000|2022-04-22 08:18:20|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|0
1650615510000|2022-04-22 08:18:30|4683.27|4683.27|4683.72|4683.72|4683.72|4683.72|4683.27|4683.27|0
1650615520000|2022-04-22 08:18:40|4683.42|4683.42|4683.39|4683.39|4683.42|4683.42|4682.72|4682.72|0
1650615530000|2022-04-22 08:18:50|4684.05|4684.05|4685.39|4685.39|4685.39|4685.39|4684.05|4684.05|0
1650615540000|2022-04-22 08:19:00|4685.75|4685.75|4685.6|4685.6|4685.84|4685.84|4685.6|4685.6|0
1650615550000|2022-04-22 08:19:10|4685.75|4685.75|4685.57|4685.57|4685.75|4685.75|4685.57|4685.57|0
1650615560000|2022-04-22 08:19:20|4684.23|4684.23|4686.56|4686.56|4686.73|4686.73|4684.05|4684.05|0
1650615570000|2022-04-22 08:19:30|4686.82|4686.82|4687.18|4687.18|4687.18|4687.18|4686.82|4686.82|0
1650615590000|2022-04-22 08:19:50|4683.83|4683.83|4683.83|4683.83|4683.83|4683.83|4683.83|4683.83|0
1650615600000|2022-04-22 08:20:00|4683.21|4683.21|4683.3|4683.3|4683.3|4683.3|4683.21|4683.21|0
1650615610000|2022-04-22 08:20:10|4683.39|4683.39|4683.39|4683.39|4683.39|4683.39|4683.39|4683.39|0
1650615620000|2022-04-22 08:20:20|4684.06|4684.06|4684.9|4684.9|4684.9|4684.9|4684.06|4684.06|0
1650615630000|2022-04-22 08:20:30|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|0
1650615640000|2022-04-22 08:20:40|4684.7|4684.7|4684.79|4684.79|4684.79|4684.79|4684.7|4684.7|0
1650615650000|2022-04-22 08:20:50|4683.45|4683.45|4683.45|4683.45|4683.45|4683.45|4683.45|4683.45|0
1650615670000|2022-04-22 08:21:10|4684.12|4684.12|4684.43|4684.43|4684.79|4684.79|4684.12|4684.12|0
1650615700000|2022-04-22 08:21:40|4684.52|4684.52|4684.75|4684.75|4685.19|4685.19|4684.52|4684.52|0
1650615720000|2022-04-22 08:22:00|4685.42|4685.42|4685.47|4685.47|4685.47|4685.47|4684.8|4684.8|0
1650615730000|2022-04-22 08:22:10|4685.65|4685.65|4686|4686|4686|4686|4685.65|4685.65|0
1650615740000|2022-04-22 08:22:20|4685.65|4685.65|4686.32|4686.32|4686.32|4686.32|4685.65|4685.65|0
1650615750000|2022-04-22 08:22:30|4686.2|4686.2|4686.2|4686.2|4686.2|4686.2|4686.2|4686.2|0
1650615760000|2022-04-22 08:22:40|4686.82|4686.82|4686.15|4686.15|4686.82|4686.82|4685.48|4685.48|0
1650615770000|2022-04-22 08:22:50|4686.82|4686.82|4686.47|4686.47|4686.82|4686.82|4686.47|4686.47|0
1650615790000|2022-04-22 08:23:10|4686.82|4686.82|4686.82|4686.82|4686.82|4686.82|4686.82|4686.82|0
1650615800000|2022-04-22 08:23:20|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|0
1650615810000|2022-04-22 08:23:30|4686.99|4686.99|4686.99|4686.99|4686.99|4686.99|4686.99|4686.99|0
1650615820000|2022-04-22 08:23:40|4687.17|4687.17|4686.41|4686.41|4687.17|4687.17|4686.41|4686.41|0
1650615830000|2022-04-22 08:23:50|4686.85|4686.85|4687.26|4687.26|4687.26|4687.26|4686.59|4686.59|0
1650615840000|2022-04-22 08:24:00|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1650615850000|2022-04-22 08:24:10|4687.08|4687.08|4686.92|4686.92|4687.08|4687.08|4686.92|4686.92|0
1650615860000|2022-04-22 08:24:20|4687.59|4687.59|4687.94|4687.94|4687.94|4687.94|4687.59|4687.59|0
1650615870000|2022-04-22 08:24:30|4688.21|4688.21|4688.29|4688.29|4688.29|4688.29|4688.21|4688.21|0
1650615880000|2022-04-22 08:24:40|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|0
1650615900000|2022-04-22 08:25:00|4688.79|4688.79|4688.26|4688.26|4688.79|4688.79|4688.26|4688.26|0
1650615910000|2022-04-22 08:25:10|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|0
1650615920000|2022-04-22 08:25:20|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|0
1650615940000|2022-04-22 08:25:40|4688.61|4688.61|4688.26|4688.26|4688.61|4688.61|4688.26|4688.26|0
1650616010000|2022-04-22 08:26:50|4688.88|4688.88|4688.88|4688.88|4688.88|4688.88|4688.88|4688.88|0
1650616020000|2022-04-22 08:27:00|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|0
1650616040000|2022-04-22 08:27:20|4687.71|4687.71|4687.98|4687.98|4687.98|4687.98|4687.71|4687.71|0
1650616060000|2022-04-22 08:27:40|4689.58|4689.58|4689.58|4689.58|4689.58|4689.58|4689.49|4689.49|0
1650616090000|2022-04-22 08:28:10|4689.76|4689.76|4691.1|4691.1|4691.1|4691.1|4689.76|4689.76|0
1650616100000|2022-04-22 08:28:20|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|0
1650616110000|2022-04-22 08:28:30|4692.17|4692.17|4692.44|4692.44|4692.44|4692.44|4691.91|4691.91|0
1650616130000|2022-04-22 08:28:50|4691.1|4691.1|4691.1|4691.1|4691.1|4691.1|4691.1|4691.1|0
1650616160000|2022-04-22 08:29:20|4690.43|4690.43|4690.43|4690.43|4690.43|4690.43|4690.43|4690.43|0
1650616170000|2022-04-22 08:29:30|4690.25|4690.25|4690.04|4690.04|4690.25|4690.25|4690.04|4690.04|0
1650616180000|2022-04-22 08:29:40|4691.38|4691.38|4691.38|4691.38|4691.38|4691.38|4691.38|4691.38|0
1650616210000|2022-04-22 08:30:10|4691.03|4691.03|4691.46|4691.46|4691.46|4691.46|4691.03|4691.03|0
1650616220000|2022-04-22 08:30:20|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|0
1650616230000|2022-04-22 08:30:30|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|0
1650616250000|2022-04-22 08:30:50|4690.93|4690.93|4690.93|4690.93|4690.93|4690.93|4690.93|4690.93|0
1650616260000|2022-04-22 08:31:00|4691.6|4691.6|4691.6|4691.6|4691.6|4691.6|4691.6|4691.6|0
1650616290000|2022-04-22 08:31:30|4692.04|4692.04|4692.13|4692.13|4692.13|4692.13|4692.04|4692.04|0
1650616330000|2022-04-22 08:32:10|4691.46|4691.46|4691.46|4691.46|4691.46|4691.46|4691.46|4691.46|0
1650616340000|2022-04-22 08:32:20|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|0
1650616350000|2022-04-22 08:32:30|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|0
1650616360000|2022-04-22 08:32:40|4690.66|4690.66|4690.84|4690.84|4690.84|4690.84|4690.66|4690.66|0
1650616370000|2022-04-22 08:32:50|4691.28|4691.28|4691.31|4691.31|4691.31|4691.31|4691.19|4691.19|0
1650616380000|2022-04-22 08:33:00|4691.43|4691.43|4691.13|4691.13|4691.43|4691.43|4691.13|4691.13|0
1650616390000|2022-04-22 08:33:10|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|0
1650616400000|2022-04-22 08:33:20|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|0
1650616410000|2022-04-22 08:33:30|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|0
1650616430000|2022-04-22 08:33:50|4690.93|4690.93|4690.93|4690.93|4690.93|4690.93|4690.93|4690.93|0
1650616440000|2022-04-22 08:34:00|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|0
1650616450000|2022-04-22 08:34:10|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|0
1650616480000|2022-04-22 08:34:40|4690.49|4690.49|4690.49|4690.49|4690.49|4690.49|4690.49|4690.49|0
1650616500000|2022-04-22 08:35:00|4690.22|4690.22|4690.04|4690.04|4690.22|4690.22|4690.04|4690.04|0
1650616560000|2022-04-22 08:36:00|4689.96|4689.96|4690.4|4690.4|4690.4|4690.4|4689.96|4689.96|0
1650616570000|2022-04-22 08:36:10|4689.87|4689.87|4689.69|4689.69|4689.87|4689.87|4689.6|4689.6|0
1650616580000|2022-04-22 08:36:20|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|0
1650616590000|2022-04-22 08:36:30|4689.76|4689.76|4691.79|4691.79|4691.79|4691.79|4689.44|4689.44|0
1650616600000|2022-04-22 08:36:40|4691.9|4691.9|4692.05|4692.05|4692.05|4692.05|4691.79|4691.79|0
1650616610000|2022-04-22 08:36:50|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|0
1650616620000|2022-04-22 08:37:00|4692.35|4692.35|4692.35|4692.35|4692.35|4692.35|4692.35|4692.35|0
1650616630000|2022-04-22 08:37:10|4691.93|4691.93|4691.69|4691.69|4691.93|4691.93|4691.26|4691.26|0
1650616640000|2022-04-22 08:37:20|4691.57|4691.57|4691.47|4691.47|4691.57|4691.57|4691.35|4691.35|0
1650616650000|2022-04-22 08:37:30|4691.65|4691.65|4691.56|4691.56|4691.65|4691.65|4691.56|4691.56|0
1650616680000|2022-04-22 08:38:00|4691.44|4691.44|4692.74|4692.74|4692.74|4692.74|4691.32|4691.32|0
1650616690000|2022-04-22 08:38:10|4693.21|4693.21|4693.3|4693.3|4693.3|4693.3|4693.21|4693.21|0
1650616700000|2022-04-22 08:38:20|4693.19|4693.19|4693.09|4693.09|4693.19|4693.19|4693.09|4693.09|0
1650616710000|2022-04-22 08:38:30|4692.98|4692.98|4693.09|4693.09|4693.09|4693.09|4692.98|4692.98|0
1650616730000|2022-04-22 08:38:50|4693.53|4693.53|4694.43|4694.43|4694.69|4694.69|4693.35|4693.35|0
1650616740000|2022-04-22 08:39:00|4694.51|4694.51|4695.4|4695.4|4695.4|4695.4|4694.51|4694.51|0
1650616750000|2022-04-22 08:39:10|4695.61|4695.61|4696.05|4696.05|4696.05|4696.05|4695.61|4695.61|0
1650616760000|2022-04-22 08:39:20|4695.79|4695.79|4695.96|4695.96|4695.96|4695.96|4695.79|4695.79|0
1650616770000|2022-04-22 08:39:30|4695.86|4695.86|4695.86|4695.86|4695.86|4695.86|4695.86|4695.86|0
1650616780000|2022-04-22 08:39:40|4695.95|4695.95|4695.86|4695.86|4695.95|4695.95|4695.86|4695.86|0
1650616790000|2022-04-22 08:39:50|4695.77|4695.77|4695.77|4695.77|4695.77|4695.77|4695.77|4695.77|0
1650616800000|2022-04-22 08:40:00|4695.68|4695.68|4695.57|4695.57|4695.68|4695.68|4695.57|4695.57|0
1650616810000|2022-04-22 08:40:10|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|0
1650616820000|2022-04-22 08:40:20|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|0
1650616830000|2022-04-22 08:40:30|4695.13|4695.13|4697.14|4697.14|4697.14|4697.14|4695.13|4695.13|0
1650616840000|2022-04-22 08:40:40|4696.88|4696.88|4696.88|4696.88|4696.88|4696.88|4696.88|4696.88|0
1650616850000|2022-04-22 08:40:50|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|0
1650616860000|2022-04-22 08:41:00|4696.35|4696.35|4696.35|4696.35|4696.35|4696.35|4696.35|4696.35|0
1650616870000|2022-04-22 08:41:10|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|0
1650616900000|2022-04-22 08:41:40|4696.08|4696.08|4696.26|4696.26|4696.26|4696.26|4696.08|4696.08|0
1650616910000|2022-04-22 08:41:50|4695.99|4695.99|4695.73|4695.73|4695.99|4695.99|4695.32|4695.32|0
1650616940000|2022-04-22 08:42:20|4695.38|4695.38|4695.29|4695.29|4695.38|4695.38|4695.29|4695.29|0
1650616950000|2022-04-22 08:42:30|4695.2|4695.2|4695.2|4695.2|4695.2|4695.2|4695.2|4695.2|0
1650616960000|2022-04-22 08:42:40|4695.49|4695.49|4695.2|4695.2|4695.49|4695.49|4695.2|4695.2|0
1650616970000|2022-04-22 08:42:50|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|0
1650616980000|2022-04-22 08:43:00|4694.3|4694.3|4694.65|4694.65|4694.65|4694.65|4694.3|4694.3|0
1650617000000|2022-04-22 08:43:20|4693.98|4693.98|4692.65|4692.65|4693.98|4693.98|4692.65|4692.65|0
1650617020000|2022-04-22 08:43:40|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|0
1650617030000|2022-04-22 08:43:50|4694.21|4694.21|4694.33|4694.33|4694.33|4694.33|4694.04|4694.04|0
1650617050000|2022-04-22 08:44:10|4694.07|4694.07|4694.07|4694.07|4694.07|4694.07|4694.07|4694.07|0
1650617060000|2022-04-22 08:44:20|4693.98|4693.98|4693.98|4693.98|4693.98|4693.98|4693.98|4693.98|0
1650617080000|2022-04-22 08:44:40|4693.68|4693.68|4693.68|4693.68|4693.68|4693.68|4693.68|4693.68|0
1650617090000|2022-04-22 08:44:50|4691.67|4691.67|4693.4|4693.4|4693.4|4693.4|4691.67|4691.67|0
1650617110000|2022-04-22 08:45:10|4692.96|4692.96|4692.96|4692.96|4692.96|4692.96|4692.96|4692.96|0
1650617140000|2022-04-22 08:45:40|4692.6|4692.6|4692.72|4692.72|4693.08|4693.08|4692.6|4692.6|0
1650617150000|2022-04-22 08:45:50|4693.08|4693.08|4693.08|4693.08|4693.08|4693.08|4692.96|4692.96|0
1650617160000|2022-04-22 08:46:00|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|0
1650617180000|2022-04-22 08:46:20|4693.46|4693.46|4693.93|4693.93|4694.11|4694.11|4693.46|4693.46|0
1650617200000|2022-04-22 08:46:40|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|0
1650617230000|2022-04-22 08:47:10|4694.86|4694.86|4695.62|4695.62|4695.62|4695.62|4694.86|4694.86|0
1650617240000|2022-04-22 08:47:20|4694.95|4694.95|4694.28|4694.28|4694.95|4694.95|4694.28|4694.28|0
1650617250000|2022-04-22 08:47:30|4694.11|4694.11|4694.11|4694.11|4694.11|4694.11|4694.11|4694.11|0
1650617260000|2022-04-22 08:47:40|4693.75|4693.75|4693.17|4693.17|4693.84|4693.84|4693.17|4693.17|0
1650617270000|2022-04-22 08:47:50|4693|4693|4694.95|4694.95|4694.95|4694.95|4693|4693|0
1650617280000|2022-04-22 08:48:00|4695.62|4695.62|4695.62|4695.62|4695.62|4695.62|4695.62|4695.62|0
1650617290000|2022-04-22 08:48:10|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|0
1650617300000|2022-04-22 08:48:20|4694.86|4694.86|4696.69|4696.69|4696.69|4696.69|4694.86|4694.86|0
1650617310000|2022-04-22 08:48:30|4696.43|4696.43|4696.53|4696.53|4696.53|4696.53|4696.43|4696.43|0
1650617320000|2022-04-22 08:48:40|4696.45|4696.45|4696.36|4696.36|4696.45|4696.45|4696.36|4696.36|0
1650617330000|2022-04-22 08:48:50|4696|4696|4695.53|4695.53|4696|4696|4695.41|4695.41|0
1650617340000|2022-04-22 08:49:00|4695|4695|4695.27|4695.27|4695.27|4695.27|4695|4695|0
1650617380000|2022-04-22 08:49:40|4695.62|4695.62|4695.86|4695.86|4695.86|4695.86|4695.62|4695.62|0
1650617390000|2022-04-22 08:49:50|4695.38|4695.38|4695.03|4695.03|4695.38|4695.38|4695.03|4695.03|0
1650617400000|2022-04-22 08:50:00|4695.5|4695.5|4694.71|4694.71|4695.5|4695.5|4694.71|4694.71|0
1650617410000|2022-04-22 08:50:10|4694.63|4694.63|4694.63|4694.63|4694.63|4694.63|4694.63|4694.63|0
1650617420000|2022-04-22 08:50:20|4694.27|4694.27|4694.36|4694.36|4694.36|4694.36|4694.27|4694.27|0
1650617430000|2022-04-22 08:50:30|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|0
1650617450000|2022-04-22 08:50:50|4694.01|4694.01|4693.04|4693.04|4694.36|4694.36|4693.04|4693.04|0
1650617460000|2022-04-22 08:51:00|4692.95|4692.95|4693.21|4693.21|4693.21|4693.21|4692.95|4692.95|0
1650617470000|2022-04-22 08:51:10|4692.33|4692.33|4692.33|4692.33|4692.33|4692.33|4692.33|4692.33|0
1650617490000|2022-04-22 08:51:30|4692.68|4692.68|4692.77|4692.77|4692.77|4692.77|4692.68|4692.68|0
1650617500000|2022-04-22 08:51:40|4692.51|4692.51|4692.33|4692.33|4692.51|4692.51|4692.33|4692.33|0
1650617510000|2022-04-22 08:51:50|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|0
1650617540000|2022-04-22 08:52:20|4691.98|4691.98|4691.36|4691.36|4691.98|4691.98|4691.36|4691.36|0
1650617550000|2022-04-22 08:52:30|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|0
1650617570000|2022-04-22 08:52:50|4691.15|4691.15|4691.15|4691.15|4691.15|4691.15|4691.15|4691.15|0
1650617590000|2022-04-22 08:53:10|4690.44|4690.44|4691.06|4691.06|4691.06|4691.06|4690.44|4690.44|0
1650617610000|2022-04-22 08:53:30|4690.89|4690.89|4690.89|4690.89|4690.89|4690.89|4690.89|4690.89|0
1650617620000|2022-04-22 08:53:40|4690.8|4690.8|4690.62|4690.62|4691.06|4691.06|4690.62|4690.62|0
1650617630000|2022-04-22 08:53:50|4690.77|4690.77|4690.77|4690.77|4690.77|4690.77|4690.77|4690.77|0
1650617640000|2022-04-22 08:54:00|4690.24|4690.24|4690.24|4690.24|4690.24|4690.24|4690.24|4690.24|0
1650617650000|2022-04-22 08:54:10|4690.39|4690.39|4689.72|4689.72|4690.39|4690.39|4689.72|4689.72|0
1650617680000|2022-04-22 08:54:40|4691.06|4691.06|4691.06|4691.06|4691.06|4691.06|4691.06|4691.06|0
1650617690000|2022-04-22 08:54:50|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|0
1650617710000|2022-04-22 08:55:10|4690.88|4690.88|4690.88|4690.88|4690.88|4690.88|4690.88|4690.88|0
1650617720000|2022-04-22 08:55:20|4691.15|4691.15|4691.82|4691.82|4691.82|4691.82|4691.15|4691.15|0
1650617730000|2022-04-22 08:55:30|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|0
1650617760000|2022-04-22 08:56:00|4691.61|4691.61|4690.75|4690.75|4691.61|4691.61|4690.75|4690.75|0
1650617770000|2022-04-22 08:56:10|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|0
1650617780000|2022-04-22 08:56:20|4690.26|4690.26|4690.84|4690.84|4690.93|4690.93|4690.26|4690.26|0
1650617810000|2022-04-22 08:56:50|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|0
1650617820000|2022-04-22 08:57:00|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|0
1650617830000|2022-04-22 08:57:10|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|0
1650617840000|2022-04-22 08:57:20|4691.64|4691.64|4690.82|4690.82|4691.64|4691.64|4690.82|4690.82|0
1650617860000|2022-04-22 08:57:40|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|0
1650617870000|2022-04-22 08:57:50|4689.04|4689.04|4689.19|4689.19|4689.19|4689.19|4689.04|4689.04|0
1650617880000|2022-04-22 08:58:00|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|0
1650617890000|2022-04-22 08:58:10|4689.54|4689.54|4689.45|4689.45|4689.54|4689.54|4689.45|4689.45|0
1650617910000|2022-04-22 08:58:30|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|0
1650617950000|2022-04-22 08:59:10|4688.69|4688.69|4688.69|4688.69|4688.69|4688.69|4688.69|4688.69|0
1650617960000|2022-04-22 08:59:20|4688.96|4688.96|4689.54|4689.54|4689.8|4689.8|4688.96|4688.96|0
1650617970000|2022-04-22 08:59:30|4689.27|4689.27|4689.19|4689.19|4689.27|4689.27|4689.19|4689.19|0
1650617980000|2022-04-22 08:59:40|4688.52|4688.52|4689.36|4689.36|4689.36|4689.36|4688.52|4688.52|0
1650617990000|2022-04-22 08:59:50|4689.04|4689.04|4688.94|4688.94|4689.04|4689.04|4688.94|4688.94|0
1650618010000|2022-04-22 09:00:10|4689.26|4689.26|4689.47|4689.47|4689.47|4689.47|4689.26|4689.26|0
1650618020000|2022-04-22 09:00:20|4690|4690|4690|4690|4690|4690|4690|4690|0
1650618040000|2022-04-22 09:00:40|4689.91|4689.91|4689.65|4689.65|4689.91|4689.91|4689.65|4689.65|0
1650618050000|2022-04-22 09:00:50|4689.41|4689.41|4689.76|4689.76|4689.76|4689.76|4689.41|4689.41|0
1650618060000|2022-04-22 09:01:00|4689.59|4689.59|4689.27|4689.27|4689.59|4689.59|4689.27|4689.27|0
1650618070000|2022-04-22 09:01:10|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|0
1650618080000|2022-04-22 09:01:20|4688.56|4688.56|4688.4|4688.4|4688.56|4688.56|4688.4|4688.4|0
1650618110000|2022-04-22 09:01:50|4688.22|4688.22|4687.96|4687.96|4688.22|4688.22|4687.87|4687.87|0
1650618140000|2022-04-22 09:02:20|4688.04|4688.04|4688.04|4688.04|4688.04|4688.04|4688.04|4688.04|0
1650618160000|2022-04-22 09:02:40|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|0
1650618170000|2022-04-22 09:02:50|4687.96|4687.96|4687.07|4687.07|4687.96|4687.96|4687.07|4687.07|0
1650618180000|2022-04-22 09:03:00|4686.81|4686.81|4686.81|4686.81|4686.81|4686.81|4686.81|4686.81|0
1650618190000|2022-04-22 09:03:10|4687.07|4687.07|4687.63|4687.63|4687.74|4687.74|4687.07|4687.07|0
1650618200000|2022-04-22 09:03:20|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|0
1650618210000|2022-04-22 09:03:30|4687.68|4687.68|4688.7|4688.7|4688.7|4688.7|4687.68|4687.68|0
1650618220000|2022-04-22 09:03:40|4688.97|4688.97|4688.97|4688.97|4688.97|4688.97|4688.97|4688.97|0
1650618240000|2022-04-22 09:04:00|4688.3|4688.3|4687.63|4687.63|4688.3|4688.3|4687.63|4687.63|0
1650618270000|2022-04-22 09:04:30|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|0
1650618280000|2022-04-22 09:04:40|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|0
1650618290000|2022-04-22 09:04:50|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|0
1650618320000|2022-04-22 09:05:20|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|0
1650618330000|2022-04-22 09:05:30|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|0
1650618360000|2022-04-22 09:06:00|4689.9|4689.9|4690.52|4690.52|4690.52|4690.52|4689.9|4689.9|0
1650618370000|2022-04-22 09:06:10|4690.61|4690.61|4690.78|4690.78|4690.78|4690.78|4690.61|4690.61|0
1650618390000|2022-04-22 09:06:30|4690.87|4690.87|4690.78|4690.78|4690.96|4690.96|4690.78|4690.78|0
1650618400000|2022-04-22 09:06:40|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|0
1650618430000|2022-04-22 09:07:10|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|0
1650618450000|2022-04-22 09:07:30|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|0
1650618460000|2022-04-22 09:07:40|4689.94|4689.94|4690.11|4690.11|4690.11|4690.11|4689.94|4689.94|0
1650618470000|2022-04-22 09:07:50|4690.29|4690.29|4690.29|4690.29|4690.29|4690.29|4690.29|4690.29|0
1650618480000|2022-04-22 09:08:00|4690.05|4690.05|4689.7|4689.7|4690.05|4690.05|4689.7|4689.7|0
1650618490000|2022-04-22 09:08:10|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|0
1650618500000|2022-04-22 09:08:20|4689.34|4689.34|4689.34|4689.34|4689.34|4689.34|4689.34|4689.34|0
1650618520000|2022-04-22 09:08:40|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|0
1650618530000|2022-04-22 09:08:50|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|0
1650618540000|2022-04-22 09:09:00|4688.93|4688.93|4690.36|4690.36|4690.36|4690.36|4688.84|4688.84|0
1650618560000|2022-04-22 09:09:20|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|0
1650618580000|2022-04-22 09:09:40|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|0
1650618600000|2022-04-22 09:10:00|4689.2|4689.2|4687.1|4687.1|4689.2|4689.2|4687.1|4687.1|0
1650618610000|2022-04-22 09:10:10|4688.44|4688.44|4687.64|4687.64|4688.44|4688.44|4687.64|4687.64|0
1650618620000|2022-04-22 09:10:20|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|0
1650618630000|2022-04-22 09:10:30|4687.44|4687.44|4686.68|4686.68|4687.44|4687.44|4686.68|4686.68|0
1650618660000|2022-04-22 09:11:00|4686.41|4686.41|4686.77|4686.77|4686.77|4686.77|4686.41|4686.41|0
1650618680000|2022-04-22 09:11:20|4686.86|4686.86|4686.94|4686.94|4686.94|4686.94|4686.86|4686.86|0
1650618690000|2022-04-22 09:11:30|4687.3|4687.3|4687.85|4687.85|4687.85|4687.85|4687.18|4687.18|0
1650618720000|2022-04-22 09:12:00|4688.44|4688.44|4688.44|4688.44|4688.44|4688.44|4688.44|4688.44|0
1650618730000|2022-04-22 09:12:10|4688.32|4688.32|4688.16|4688.16|4688.32|4688.32|4688.16|4688.16|0
1650618740000|2022-04-22 09:12:20|4687.98|4687.98|4688.34|4688.34|4688.34|4688.34|4687.98|4687.98|0
1650618750000|2022-04-22 09:12:30|4687|4687|4687|4687|4687|4687|4687|4687|0
1650618760000|2022-04-22 09:12:40|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|0
1650618780000|2022-04-22 09:13:00|4686.09|4686.09|4686.56|4686.56|4686.56|4686.56|4686.09|4686.09|0
1650618790000|2022-04-22 09:13:10|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|0
1650618800000|2022-04-22 09:13:20|4686.5|4686.5|4686.5|4686.5|4686.5|4686.5|4686.5|4686.5|0
1650618810000|2022-04-22 09:13:30|4686.77|4686.77|4686.86|4686.86|4686.86|4686.86|4686.77|4686.77|0
1650618830000|2022-04-22 09:13:50|4686.71|4686.71|4686.91|4686.91|4686.91|4686.91|4686.56|4686.56|0
1650618840000|2022-04-22 09:14:00|4686.8|4686.8|4688.77|4688.77|4688.77|4688.77|4686.8|4686.8|0
1650618850000|2022-04-22 09:14:10|4688.68|4688.68|4688.8|4688.8|4688.96|4688.96|4688.35|4688.35|0
1650618860000|2022-04-22 09:14:20|4688.92|4688.92|4689.24|4689.24|4689.45|4689.45|4688.92|4688.92|0
1650618870000|2022-04-22 09:14:30|4689.15|4689.15|4689.04|4689.04|4689.15|4689.15|4689.04|4689.04|0
1650618880000|2022-04-22 09:14:40|4688.69|4688.69|4688.73|4688.73|4688.73|4688.73|4688.57|4688.57|0
1650618900000|2022-04-22 09:15:00|4688.57|4688.57|4688.57|4688.57|4688.57|4688.57|4688.57|4688.57|0
1650618910000|2022-04-22 09:15:10|4688.66|4688.66|4689.1|4689.1|4689.22|4689.22|4688.66|4688.66|0
1650618920000|2022-04-22 09:15:20|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|0
1650618930000|2022-04-22 09:15:30|4689.49|4689.49|4690.04|4690.04|4690.16|4690.16|4689.49|4689.49|0
1650618940000|2022-04-22 09:15:40|4689.87|4689.87|4689.99|4689.99|4689.99|4689.99|4689.87|4689.87|0
1650618950000|2022-04-22 09:15:50|4689.32|4689.32|4689.32|4689.32|4689.32|4689.32|4689.32|4689.32|0
1650618960000|2022-04-22 09:16:00|4689.41|4689.41|4689.24|4689.24|4689.41|4689.41|4689.24|4689.24|0
1650618970000|2022-04-22 09:16:10|4688.88|4688.88|4689.23|4689.23|4689.23|4689.23|4688.88|4688.88|0
1650619010000|2022-04-22 09:16:50|4689.41|4689.41|4689.41|4689.41|4689.41|4689.41|4689.41|4689.41|0
1650619020000|2022-04-22 09:17:00|4689.85|4689.85|4690.03|4690.03|4690.03|4690.03|4689.85|4689.85|0
1650619030000|2022-04-22 09:17:10|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1650619040000|2022-04-22 09:17:20|4689.26|4689.26|4689.09|4689.09|4689.26|4689.26|4689.09|4689.09|0
1650619050000|2022-04-22 09:17:30|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|4688.12|4688.12|0
1650619060000|2022-04-22 09:17:40|4688.74|4688.74|4688.62|4688.62|4688.74|4688.74|4688.45|4688.45|0
1650619070000|2022-04-22 09:17:50|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|0
1650619080000|2022-04-22 09:18:00|4688.18|4688.18|4688.18|4688.18|4688.18|4688.18|4688.18|4688.18|0
1650619090000|2022-04-22 09:18:10|4688.06|4688.06|4688.06|4688.06|4688.06|4688.06|4688.06|4688.06|0
1650619100000|2022-04-22 09:18:20|4688.36|4688.36|4688.21|4688.21|4688.36|4688.36|4688.21|4688.21|0
1650619110000|2022-04-22 09:18:30|4688.39|4688.39|4688.39|4688.39|4688.39|4688.39|4688.39|4688.39|0
1650619120000|2022-04-22 09:18:40|4689.73|4689.73|4690.4|4690.4|4690.4|4690.4|4689.73|4689.73|0
1650619130000|2022-04-22 09:18:50|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|0
1650619140000|2022-04-22 09:19:00|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|0
1650619150000|2022-04-22 09:19:10|4690.29|4690.29|4690.29|4690.29|4690.96|4690.96|4690.29|4690.29|0
1650619200000|2022-04-22 09:20:00|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|0
1650619220000|2022-04-22 09:20:20|4690.5|4690.5|4690.5|4690.5|4690.5|4690.5|4690.5|4690.5|0
1650619230000|2022-04-22 09:20:30|4690.65|4690.65|4690.65|4690.65|4690.65|4690.65|4690.65|4690.65|0
1650619260000|2022-04-22 09:21:00|4690.56|4690.56|4690.56|4690.56|4690.56|4690.56|4690.56|4690.56|0
1650619270000|2022-04-22 09:21:10|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|0
1650619290000|2022-04-22 09:21:30|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|0
1650619300000|2022-04-22 09:21:40|4690.03|4690.03|4690.03|4690.03|4690.03|4690.03|4690.03|4690.03|0
1650619310000|2022-04-22 09:21:50|4689.73|4689.73|4689.29|4689.29|4689.73|4689.73|4689.29|4689.29|0
1650619320000|2022-04-22 09:22:00|4689.18|4689.18|4688.91|4688.91|4689.18|4689.18|4688.91|4688.91|0
1650619330000|2022-04-22 09:22:10|4689.18|4689.18|4690.51|4690.51|4690.51|4690.51|4689.18|4689.18|0
1650619340000|2022-04-22 09:22:20|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|0
1650619370000|2022-04-22 09:22:50|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|0
1650619380000|2022-04-22 09:23:00|4689.2|4689.2|4688.62|4688.62|4689.2|4689.2|4688.53|4688.53|0
1650619430000|2022-04-22 09:23:50|4688.45|4688.45|4688.27|4688.27|4688.45|4688.45|4688.27|4688.27|0
1650619440000|2022-04-22 09:24:00|4688.01|4688.01|4688.59|4688.59|4688.59|4688.59|4687.92|4687.92|0
1650619450000|2022-04-22 09:24:10|4688.5|4688.5|4688.06|4688.06|4688.5|4688.5|4687.88|4687.88|0
1650619470000|2022-04-22 09:24:30|4688.23|4688.23|4688.23|4688.23|4688.23|4688.23|4688.23|4688.23|0
1650619510000|2022-04-22 09:25:10|4686.89|4686.89|4686.89|4686.89|4686.89|4686.89|4686.89|4686.89|0
1650619530000|2022-04-22 09:25:30|4686.63|4686.63|4686.81|4686.81|4686.81|4686.81|4686.63|4686.63|0
1650619540000|2022-04-22 09:25:40|4686.98|4686.98|4686.98|4686.98|4686.98|4686.98|4686.98|4686.98|0
1650619550000|2022-04-22 09:25:50|4686.54|4686.54|4687.21|4687.21|4687.21|4687.21|4686.54|4686.54|0
1650619560000|2022-04-22 09:26:00|4688.55|4688.55|4687.88|4687.88|4688.55|4688.55|4687.88|4687.88|0
1650619580000|2022-04-22 09:26:20|4687.62|4687.62|4687.29|4687.29|4687.62|4687.62|4687.29|4687.29|0
1650619620000|2022-04-22 09:27:00|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|0
1650619630000|2022-04-22 09:27:10|4687|4687|4686.92|4686.92|4687|4687|4686.83|4686.83|0
1650619640000|2022-04-22 09:27:20|4687.09|4687.09|4687.09|4687.09|4687.09|4687.09|4687.09|4687.09|0
1650619660000|2022-04-22 09:27:40|4686.93|4686.93|4687.09|4687.09|4687.09|4687.09|4686.93|4686.93|0
1650619670000|2022-04-22 09:27:50|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|0
1650619680000|2022-04-22 09:28:00|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|0
1650619690000|2022-04-22 09:28:10|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|0
1650619720000|2022-04-22 09:28:40|4687.36|4687.36|4688.12|4688.12|4688.12|4688.12|4687.36|4687.36|0
1650619730000|2022-04-22 09:28:50|4687.97|4687.97|4689.34|4689.34|4689.34|4689.34|4687.97|4687.97|0
1650619740000|2022-04-22 09:29:00|4688.99|4688.99|4688.46|4688.46|4688.99|4688.99|4688.46|4688.46|0
1650619750000|2022-04-22 09:29:10|4688.73|4688.73|4688.73|4688.73|4688.73|4688.73|4688.73|4688.73|0
1650619760000|2022-04-22 09:29:20|4688.81|4688.81|4688.81|4688.81|4688.81|4688.81|4688.81|4688.81|0
1650619780000|2022-04-22 09:29:40|4689.34|4689.34|4689.52|4689.52|4689.52|4689.52|4689.34|4689.34|0
1650619790000|2022-04-22 09:29:50|4689.78|4689.78|4689.7|4689.7|4690.24|4690.24|4689.7|4689.7|0
1650619800000|2022-04-22 09:30:00|4689.43|4689.43|4689.34|4689.34|4689.52|4689.52|4689.34|4689.34|0
1650619810000|2022-04-22 09:30:10|4689.96|4689.96|4687.95|4687.95|4689.96|4689.96|4687.95|4687.95|0
1650619820000|2022-04-22 09:30:20|4687.69|4687.69|4687.28|4687.28|4687.69|4687.69|4687.02|4687.02|0
1650619830000|2022-04-22 09:30:30|4686.93|4686.93|4686.58|4686.58|4686.93|4686.93|4686.58|4686.58|0
1650619840000|2022-04-22 09:30:40|4686.93|4686.93|4687.11|4687.11|4687.11|4687.11|4686.93|4686.93|0
1650619850000|2022-04-22 09:30:50|4687.55|4687.55|4687.46|4687.46|4687.55|4687.55|4687.46|4687.46|0
1650619860000|2022-04-22 09:31:00|4687.22|4687.22|4687.4|4687.4|4687.4|4687.4|4687.22|4687.22|0
1650619870000|2022-04-22 09:31:10|4688.24|4688.24|4688.24|4688.24|4688.24|4688.24|4688.24|4688.24|0
1650619890000|2022-04-22 09:31:30|4687.4|4687.4|4686.9|4686.9|4687.49|4687.49|4686.9|4686.9|0
1650619910000|2022-04-22 09:31:50|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|0
1650619920000|2022-04-22 09:32:00|4686.87|4686.87|4687.04|4687.04|4687.04|4687.04|4686.87|4686.87|0
1650619930000|2022-04-22 09:32:10|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|0
1650619950000|2022-04-22 09:32:30|4686.02|4686.02|4686.11|4686.11|4686.11|4686.11|4686.02|4686.02|0
1650619970000|2022-04-22 09:32:50|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|0
1650619980000|2022-04-22 09:33:00|4684.91|4684.91|4684.55|4684.55|4684.91|4684.91|4684.55|4684.55|0
1650619990000|2022-04-22 09:33:10|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|0
1650620000000|2022-04-22 09:33:20|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|0
1650620020000|2022-04-22 09:33:40|4684.55|4684.55|4684.38|4684.38|4684.55|4684.55|4684.38|4684.38|0
1650620030000|2022-04-22 09:33:50|4684.47|4684.47|4684.64|4684.64|4684.64|4684.64|4684.47|4684.47|0
1650620060000|2022-04-22 09:34:20|4683.97|4683.97|4680.62|4680.62|4683.97|4683.97|4679.95|4679.95|0
1650620080000|2022-04-22 09:34:40|4680.36|4680.36|4680.56|4680.56|4680.56|4680.56|4680.36|4680.36|0
1650620090000|2022-04-22 09:34:50|4680.74|4680.74|4680.65|4680.65|4680.83|4680.83|4680.65|4680.65|0
1650620110000|2022-04-22 09:35:10|4680.42|4680.42|4681.09|4681.09|4681.09|4681.09|4680.42|4680.42|0
1650620120000|2022-04-22 09:35:20|4681|4681|4680.91|4680.91|4681|4681|4680.91|4680.91|0
1650620130000|2022-04-22 09:35:30|4681|4681|4681|4681|4681|4681|4681|4681|0
1650620140000|2022-04-22 09:35:40|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|0
1650620160000|2022-04-22 09:36:00|4681.4|4681.4|4680.97|4680.97|4681.4|4681.4|4680.97|4680.97|0
1650620170000|2022-04-22 09:36:10|4681.06|4681.06|4682.4|4682.4|4682.4|4682.4|4681.06|4681.06|0
1650620180000|2022-04-22 09:36:20|4682.31|4682.31|4682.31|4682.31|4682.31|4682.31|4682.31|4682.31|0
1650620200000|2022-04-22 09:36:40|4681.98|4681.98|4680.64|4680.64|4681.98|4681.98|4680.64|4680.64|0
1650620210000|2022-04-22 09:36:50|4680.56|4680.56|4680.47|4680.47|4680.91|4680.91|4680.47|4680.47|0
1650620220000|2022-04-22 09:37:00|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|0
1650620240000|2022-04-22 09:37:20|4680.62|4680.62|4680.62|4680.62|4680.62|4680.62|4680.62|4680.62|0
1650620250000|2022-04-22 09:37:30|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|0
1650620260000|2022-04-22 09:37:40|4680.2|4680.2|4681.54|4681.54|4681.54|4681.54|4680.2|4680.2|0
1650620290000|2022-04-22 09:38:10|4681.81|4681.81|4681.81|4681.81|4681.81|4681.81|4681.81|4681.81|0
1650620300000|2022-04-22 09:38:20|4681.54|4681.54|4683.11|4683.11|4683.11|4683.11|4681.54|4681.54|0
1650620330000|2022-04-22 09:38:50|4683.29|4683.29|4681.86|4681.86|4683.29|4683.29|4681.86|4681.86|0
1650620340000|2022-04-22 09:39:00|4682.04|4682.04|4682.15|4682.15|4682.15|4682.15|4682.04|4682.04|0
1650620350000|2022-04-22 09:39:10|4682.24|4682.24|4682.24|4682.24|4682.24|4682.24|4682.15|4682.15|0
1650620370000|2022-04-22 09:39:30|4682.42|4682.42|4682.33|4682.33|4682.42|4682.42|4682.33|4682.33|0
1650620380000|2022-04-22 09:39:40|4682.07|4682.07|4682.07|4682.07|4682.07|4682.07|4682.07|4682.07|0
1650620400000|2022-04-22 09:40:00|4682.24|4682.24|4682.57|4682.57|4682.57|4682.57|4682.24|4682.24|0
1650620410000|2022-04-22 09:40:10|4682.4|4682.4|4682.34|4682.34|4682.4|4682.4|4682.22|4682.22|0
1650620420000|2022-04-22 09:40:20|4681.98|4681.98|4681.86|4681.86|4681.98|4681.98|4681.86|4681.86|0
1650620470000|2022-04-22 09:41:10|4681.78|4681.78|4681.78|4681.78|4681.78|4681.78|4681.78|4681.78|0
1650620480000|2022-04-22 09:41:20|4681.16|4681.16|4681.25|4681.25|4681.25|4681.25|4681.07|4681.07|0
1650620490000|2022-04-22 09:41:30|4681.07|4681.07|4681.07|4681.07|4681.07|4681.07|4681.07|4681.07|0
1650620510000|2022-04-22 09:41:50|4679.73|4679.73|4679.73|4679.73|4679.73|4679.73|4679.73|4679.73|0
1650620520000|2022-04-22 09:42:00|4679.29|4679.29|4678.35|4678.35|4679.29|4679.29|4678.35|4678.35|0
1650620530000|2022-04-22 09:42:10|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|0
1650620540000|2022-04-22 09:42:20|4678.71|4678.71|4678.71|4678.71|4678.71|4678.71|4678.71|4678.71|0
1650620550000|2022-04-22 09:42:30|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|0
1650620560000|2022-04-22 09:42:40|4676.55|4676.55|4676.64|4676.64|4676.64|4676.64|4676.55|4676.55|0
1650620570000|2022-04-22 09:42:50|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|0
1650620590000|2022-04-22 09:43:10|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|0
1650620600000|2022-04-22 09:43:20|4677.31|4677.31|4677.13|4677.13|4677.31|4677.31|4677.13|4677.13|0
1650620630000|2022-04-22 09:43:50|4676.69|4676.69|4676.69|4676.69|4676.69|4676.69|4676.69|4676.69|0
1650620640000|2022-04-22 09:44:00|4676.78|4676.78|4674.77|4674.77|4676.78|4676.78|4674.77|4674.77|0
1650620650000|2022-04-22 09:44:10|4674.1|4674.1|4672.09|4672.09|4674.1|4674.1|4672.09|4672.09|0
1650620660000|2022-04-22 09:44:20|4671.42|4671.42|4670.45|4670.45|4671.42|4671.42|4670.45|4670.45|0
1650620670000|2022-04-22 09:44:30|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1650620680000|2022-04-22 09:44:40|4670.76|4670.76|4669.42|4669.42|4670.76|4670.76|4669.42|4669.42|0
1650620690000|2022-04-22 09:44:50|4670.09|4670.09|4670.76|4670.76|4670.76|4670.76|4670.09|4670.09|0
1650620700000|2022-04-22 09:45:00|4672.1|4672.1|4672.37|4672.37|4672.37|4672.37|4672.1|4672.1|0
1650620710000|2022-04-22 09:45:10|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|0
1650620720000|2022-04-22 09:45:20|4671.96|4671.96|4671.57|4671.57|4671.96|4671.96|4671.54|4671.54|0
1650620730000|2022-04-22 09:45:30|4671.48|4671.48|4669.56|4669.56|4671.48|4671.48|4669.39|4669.39|0
1650620740000|2022-04-22 09:45:40|4669.92|4669.92|4669.92|4669.92|4669.92|4669.92|4669.92|4669.92|0
1650620750000|2022-04-22 09:45:50|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|0
1650620760000|2022-04-22 09:46:00|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|0
1650620790000|2022-04-22 09:46:30|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|0
1650620800000|2022-04-22 09:46:40|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1650620810000|2022-04-22 09:46:50|4671.15|4671.15|4671.24|4671.24|4671.24|4671.24|4671.15|4671.15|0
1650620820000|2022-04-22 09:47:00|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1650620830000|2022-04-22 09:47:10|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|0
1650620850000|2022-04-22 09:47:30|4668.73|4668.73|4668.67|4668.67|4668.84|4668.84|4668.67|4668.67|0
1650620860000|2022-04-22 09:47:40|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|0
1650620870000|2022-04-22 09:47:50|4670.01|4670.01|4670.22|4670.22|4670.22|4670.22|4670.01|4670.01|0
1650620880000|2022-04-22 09:48:00|4670.04|4670.04|4670.04|4670.04|4670.04|4670.04|4670.04|4670.04|0
1650620890000|2022-04-22 09:48:10|4669.95|4669.95|4669.93|4669.93|4669.95|4669.95|4669.66|4669.66|0
1650620900000|2022-04-22 09:48:20|4670.6|4670.6|4670.95|4670.95|4670.95|4670.95|4670.6|4670.6|0
1650620910000|2022-04-22 09:48:30|4671.21|4671.21|4671.21|4671.21|4671.21|4671.21|4671.21|4671.21|0
1650620930000|2022-04-22 09:48:50|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1650620940000|2022-04-22 09:49:00|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|0
1650620950000|2022-04-22 09:49:10|4671.39|4671.39|4671.39|4671.39|4671.39|4671.39|4671.39|4671.39|0
1650620960000|2022-04-22 09:49:20|4671.21|4671.21|4671.21|4671.21|4671.21|4671.21|4671.21|4671.21|0
1650620970000|2022-04-22 09:49:30|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1650620980000|2022-04-22 09:49:40|4673.13|4673.13|4673.8|4673.8|4673.8|4673.8|4673.13|4673.13|0
1650621000000|2022-04-22 09:50:00|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|0
1650621010000|2022-04-22 09:50:10|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|0
1650621020000|2022-04-22 09:50:20|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|0
1650621040000|2022-04-22 09:50:40|4675.95|4675.95|4675.95|4675.95|4675.95|4675.95|4675.95|4675.95|0
1650621050000|2022-04-22 09:50:50|4675.6|4675.6|4675.69|4675.69|4675.69|4675.69|4675.6|4675.6|0
1650621060000|2022-04-22 09:51:00|4675.6|4675.6|4675.42|4675.42|4675.6|4675.6|4675.42|4675.42|0
1650621070000|2022-04-22 09:51:10|4675.16|4675.16|4675.6|4675.6|4675.6|4675.6|4675.16|4675.16|0
1650621080000|2022-04-22 09:51:20|4675.69|4675.69|4677.12|4677.12|4677.12|4677.12|4675.69|4675.69|0
1650621090000|2022-04-22 09:51:30|4676.94|4676.94|4676.94|4676.94|4676.94|4676.94|4676.94|4676.94|0
1650621100000|2022-04-22 09:51:40|4676.85|4676.85|4676.85|4676.85|4676.85|4676.85|4676.85|4676.85|0
1650621110000|2022-04-22 09:51:50|4676.5|4676.5|4675.44|4675.44|4676.5|4676.5|4675.44|4675.44|0
1650621120000|2022-04-22 09:52:00|4675.79|4675.79|4675.7|4675.7|4675.79|4675.79|4675.7|4675.7|0
1650621130000|2022-04-22 09:52:10|4675.88|4675.88|4675.88|4675.88|4676.15|4676.15|4675.88|4675.88|0
1650621150000|2022-04-22 09:52:30|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|0
1650621170000|2022-04-22 09:52:50|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|0
1650621180000|2022-04-22 09:53:00|4675.79|4675.79|4675.91|4675.91|4675.91|4675.91|4675.79|4675.79|0
1650621210000|2022-04-22 09:53:30|4675.47|4675.47|4675.47|4675.47|4675.47|4675.47|4675.47|4675.47|0
1650621220000|2022-04-22 09:53:40|4674.8|4674.8|4674.8|4674.8|4674.8|4674.8|4674.8|4674.8|0
1650621230000|2022-04-22 09:53:50|4674.13|4674.13|4674.13|4674.13|4674.13|4674.13|4674.13|4674.13|0
1650621240000|2022-04-22 09:54:00|4673.78|4673.78|4673.78|4673.78|4673.78|4673.78|4673.78|4673.78|0
1650621260000|2022-04-22 09:54:20|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|0
1650621270000|2022-04-22 09:54:30|4674.25|4674.25|4674.3|4674.3|4674.92|4674.92|4674.25|4674.25|0
1650621280000|2022-04-22 09:54:40|4674.2|4674.2|4674.37|4674.37|4674.37|4674.37|4674.2|4674.2|0
1650621290000|2022-04-22 09:54:50|4674.64|4674.64|4674.64|4674.64|4674.64|4674.64|4674.64|4674.64|0
1650621300000|2022-04-22 09:55:00|4673.97|4673.97|4673.97|4673.97|4673.97|4673.97|4673.97|4673.97|0
1650621330000|2022-04-22 09:55:30|4673.88|4673.88|4673.62|4673.62|4673.88|4673.88|4673.62|4673.62|0
1650621340000|2022-04-22 09:55:40|4673.97|4673.97|4673.97|4673.97|4673.97|4673.97|4673.97|4673.97|0
1650621350000|2022-04-22 09:55:50|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|0
1650621360000|2022-04-22 09:56:00|4673.62|4673.62|4672.77|4672.77|4673.62|4673.62|4672.77|4672.77|0
1650621370000|2022-04-22 09:56:10|4672.44|4672.44|4672.12|4672.12|4672.44|4672.44|4671.79|4671.79|0
1650621380000|2022-04-22 09:56:20|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1650621390000|2022-04-22 09:56:30|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|0
1650621400000|2022-04-22 09:56:40|4672.26|4672.26|4671.59|4671.59|4672.43|4672.43|4671.59|4671.59|0
1650621410000|2022-04-22 09:56:50|4671.5|4671.5|4670.16|4670.16|4671.5|4671.5|4670.16|4670.16|0
1650621420000|2022-04-22 09:57:00|4669.49|4669.49|4669.67|4669.67|4669.67|4669.67|4669.49|4669.49|0
1650621470000|2022-04-22 09:57:50|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|0
1650621480000|2022-04-22 09:58:00|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|0
1650621490000|2022-04-22 09:58:10|4669.31|4669.31|4669.31|4669.31|4669.31|4669.31|4669.31|4669.31|0
1650621500000|2022-04-22 09:58:20|4669.75|4669.75|4668.76|4668.76|4669.75|4669.75|4668.76|4668.76|0
1650621510000|2022-04-22 09:58:30|4668.84|4668.84|4668.5|4668.5|4668.84|4668.84|4668.5|4668.5|0
1650621520000|2022-04-22 09:58:40|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|0
1650621530000|2022-04-22 09:58:50|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|0
1650621540000|2022-04-22 09:59:00|4669.24|4669.24|4669.32|4669.32|4669.32|4669.32|4669.24|4669.24|0
1650621550000|2022-04-22 09:59:10|4669.5|4669.5|4669.5|4669.5|4669.5|4669.5|4669.5|4669.5|0
1650621580000|2022-04-22 09:59:40|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|0
1650621590000|2022-04-22 09:59:50|4670.32|4670.32|4669.79|4669.79|4670.32|4670.32|4669.61|4669.61|0
1650621600000|2022-04-22 10:00:00|4669.61|4669.61|4670.47|4670.47|4670.47|4670.47|4669.26|4669.26|0
1650621610000|2022-04-22 10:00:10|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|0
1650621620000|2022-04-22 10:00:20|4669.89|4669.89|4669.98|4669.98|4669.98|4669.98|4669.89|4669.89|0
1650621630000|2022-04-22 10:00:30|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|0
1650621640000|2022-04-22 10:00:40|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1650621650000|2022-04-22 10:00:50|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|0
1650621660000|2022-04-22 10:01:00|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|0
1650621670000|2022-04-22 10:01:10|4671.55|4671.55|4671.9|4671.9|4671.9|4671.9|4671.55|4671.55|0
1650621680000|2022-04-22 10:01:20|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|0
1650621690000|2022-04-22 10:01:30|4672.17|4672.17|4672.08|4672.08|4672.17|4672.17|4672.08|4672.08|0
1650621700000|2022-04-22 10:01:40|4671.99|4671.99|4671.9|4671.9|4671.99|4671.99|4671.9|4671.9|0
1650621710000|2022-04-22 10:01:50|4672.17|4672.17|4673.5|4673.5|4673.5|4673.5|4672.17|4672.17|0
1650621730000|2022-04-22 10:02:10|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|0
1650621740000|2022-04-22 10:02:20|4674.12|4674.12|4673.59|4673.59|4674.12|4674.12|4673.59|4673.59|0
1650621750000|2022-04-22 10:02:30|4673.15|4673.15|4673.5|4673.5|4673.5|4673.5|4673.15|4673.15|0
1650621760000|2022-04-22 10:02:40|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|0
1650621770000|2022-04-22 10:02:50|4673.5|4673.5|4673.59|4673.59|4673.59|4673.59|4673.5|4673.5|0
1650621780000|2022-04-22 10:03:00|4673.95|4673.95|4674.07|4674.07|4674.07|4674.07|4673.95|4673.95|0
1650621790000|2022-04-22 10:03:10|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|0
1650621800000|2022-04-22 10:03:20|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|0
1650621820000|2022-04-22 10:03:40|4672.14|4672.14|4673.51|4673.51|4673.51|4673.51|4672.14|4672.14|0
1650621830000|2022-04-22 10:03:50|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|0
1650621840000|2022-04-22 10:04:00|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|0
1650621850000|2022-04-22 10:04:10|4672.79|4672.79|4672.94|4672.94|4673.11|4673.11|4672.79|4672.79|0
1650621870000|2022-04-22 10:04:30|4673.61|4673.61|4673.96|4673.96|4673.96|4673.96|4673.61|4673.61|0
1650621880000|2022-04-22 10:04:40|4673.78|4673.78|4673.63|4673.63|4673.78|4673.78|4673.46|4673.46|0
1650621890000|2022-04-22 10:04:50|4673.46|4673.46|4673.72|4673.72|4673.72|4673.72|4673.46|4673.46|0
1650621900000|2022-04-22 10:05:00|4674.05|4674.05|4673.61|4673.61|4674.05|4674.05|4673.61|4673.61|0
1650621910000|2022-04-22 10:05:10|4673.31|4673.31|4672.7|4672.7|4673.31|4673.31|4672.7|4672.7|0
1650621920000|2022-04-22 10:05:20|4672.58|4672.58|4672.22|4672.22|4672.58|4672.58|4672.22|4672.22|0
1650621960000|2022-04-22 10:06:00|4671.06|4671.06|4670.62|4670.62|4671.06|4671.06|4670.62|4670.62|0
1650621970000|2022-04-22 10:06:10|4670.26|4670.26|4670.26|4670.26|4670.26|4670.26|4670.26|4670.26|0
1650622000000|2022-04-22 10:06:40|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|0
1650622010000|2022-04-22 10:06:50|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|0
1650622050000|2022-04-22 10:07:30|4670.91|4670.91|4671.18|4671.18|4671.18|4671.18|4670.91|4670.91|0
1650622060000|2022-04-22 10:07:40|4670.91|4670.91|4671.06|4671.06|4671.06|4671.06|4670.91|4670.91|0
1650622070000|2022-04-22 10:07:50|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|0
1650622080000|2022-04-22 10:08:00|4671.5|4671.5|4671.68|4671.68|4671.68|4671.68|4671.5|4671.5|0
1650622090000|2022-04-22 10:08:10|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|0
1650622100000|2022-04-22 10:08:20|4671.15|4671.15|4670.88|4670.88|4671.15|4671.15|4670.88|4670.88|0
1650622110000|2022-04-22 10:08:30|4671.55|4671.55|4671.73|4671.73|4671.73|4671.73|4671.55|4671.55|0
1650622120000|2022-04-22 10:08:40|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|0
1650622140000|2022-04-22 10:09:00|4671.15|4671.15|4671.06|4671.06|4671.15|4671.15|4671.06|4671.06|0
1650622150000|2022-04-22 10:09:10|4670.39|4670.39|4670.06|4670.06|4670.39|4670.39|4670.06|4670.06|0
1650622160000|2022-04-22 10:09:20|4669.74|4669.74|4669.63|4669.63|4669.74|4669.74|4669.63|4669.63|0
1650622180000|2022-04-22 10:09:40|4668.4|4668.4|4668.66|4668.66|4668.66|4668.66|4668.4|4668.4|0
1650622190000|2022-04-22 10:09:50|4668.75|4668.75|4668.6|4668.6|4668.75|4668.75|4668.31|4668.31|0
1650622200000|2022-04-22 10:10:00|4669.27|4669.27|4669.36|4669.36|4669.36|4669.36|4669.01|4669.01|0
1650622220000|2022-04-22 10:10:20|4668.02|4668.02|4668.69|4668.69|4668.69|4668.69|4668.02|4668.02|0
1650622240000|2022-04-22 10:10:40|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|0
1650622270000|2022-04-22 10:11:10|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|0
1650622280000|2022-04-22 10:11:20|4667.68|4667.68|4666.34|4666.34|4667.68|4667.68|4666.34|4666.34|0
1650622290000|2022-04-22 10:11:30|4666.51|4666.51|4664.76|4664.76|4666.51|4666.51|4664.76|4664.76|0
1650622300000|2022-04-22 10:11:40|4664.9|4664.9|4665.02|4665.02|4665.02|4665.02|4664.76|4664.76|0
1650622310000|2022-04-22 10:11:50|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|0
1650622330000|2022-04-22 10:12:10|4664.81|4664.81|4665.08|4665.08|4665.08|4665.08|4664.81|4664.81|0
1650622340000|2022-04-22 10:12:20|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|0
1650622380000|2022-04-22 10:13:00|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|0
1650622390000|2022-04-22 10:13:10|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|0
1650622410000|2022-04-22 10:13:30|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|0
1650622430000|2022-04-22 10:13:50|4665.66|4665.66|4664.32|4664.32|4665.66|4665.66|4664.32|4664.32|0
1650622440000|2022-04-22 10:14:00|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|0
1650622450000|2022-04-22 10:14:10|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|0
1650622470000|2022-04-22 10:14:30|4664.58|4664.58|4662.57|4662.57|4664.58|4664.58|4662.57|4662.57|0
1650622480000|2022-04-22 10:14:40|4663.24|4663.24|4664.67|4664.67|4664.67|4664.67|4663.24|4663.24|0
1650622500000|2022-04-22 10:15:00|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|0
1650622510000|2022-04-22 10:15:10|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|0
1650622540000|2022-04-22 10:15:40|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|0
1650622550000|2022-04-22 10:15:50|4664.44|4664.44|4663.77|4663.77|4664.44|4664.44|4663.77|4663.77|0
1650622560000|2022-04-22 10:16:00|4663.15|4663.15|4663.07|4663.07|4663.15|4663.15|4663.07|4663.07|0
1650622600000|2022-04-22 10:16:40|4662.4|4662.4|4661.43|4661.43|4662.4|4662.4|4661.43|4661.43|0
1650622610000|2022-04-22 10:16:50|4661.25|4661.25|4661.87|4661.87|4661.87|4661.87|4661.25|4661.25|0
1650622630000|2022-04-22 10:17:10|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|0
1650622640000|2022-04-22 10:17:20|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|0
1650622650000|2022-04-22 10:17:30|4660.97|4660.97|4661.15|4661.15|4661.15|4661.15|4660.97|4660.97|0
1650622660000|2022-04-22 10:17:40|4661.5|4661.5|4661.06|4661.06|4661.5|4661.5|4661.06|4661.06|0
1650622670000|2022-04-22 10:17:50|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1650622710000|2022-04-22 10:18:30|4661.06|4661.06|4662.4|4662.4|4662.4|4662.4|4661.06|4661.06|0
1650622720000|2022-04-22 10:18:40|4662.49|4662.49|4662.7|4662.7|4662.7|4662.7|4662.49|4662.49|0
1650622730000|2022-04-22 10:18:50|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|0
1650622750000|2022-04-22 10:19:10|4662.87|4662.87|4662.34|4662.34|4662.87|4662.87|4662.34|4662.34|0
1650622770000|2022-04-22 10:19:30|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|0
1650622780000|2022-04-22 10:19:40|4663.32|4663.32|4663.23|4663.23|4663.32|4663.32|4663.23|4663.23|0
1650622790000|2022-04-22 10:19:50|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|0
1650622800000|2022-04-22 10:20:00|4663.32|4663.32|4663.32|4663.32|4663.49|4663.49|4663.32|4663.32|0
1650622810000|2022-04-22 10:20:10|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|0
1650622830000|2022-04-22 10:20:30|4663.23|4663.23|4663.23|4663.23|4663.23|4663.23|4663.23|4663.23|0
1650622840000|2022-04-22 10:20:40|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|0
1650622850000|2022-04-22 10:20:50|4664.2|4664.2|4663.84|4663.84|4664.2|4664.2|4663.84|4663.84|0
1650622890000|2022-04-22 10:21:30|4665.22|4665.22|4665.22|4665.22|4665.89|4665.89|4665.22|4665.22|0
1650622900000|2022-04-22 10:21:40|4665.13|4665.13|4663.79|4663.79|4665.13|4665.13|4663.79|4663.79|0
1650622920000|2022-04-22 10:22:00|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|0
1650622940000|2022-04-22 10:22:20|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|0
1650622950000|2022-04-22 10:22:30|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|0
1650622960000|2022-04-22 10:22:40|4664.16|4664.16|4664.83|4664.83|4664.83|4664.83|4664.16|4664.16|0
1650622980000|2022-04-22 10:23:00|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|0
1650623000000|2022-04-22 10:23:20|4665.79|4665.79|4665.61|4665.61|4665.79|4665.79|4665.61|4665.61|0
1650623010000|2022-04-22 10:23:30|4665.43|4665.43|4665.61|4665.61|4665.61|4665.61|4665.43|4665.43|0
1650623040000|2022-04-22 10:24:00|4665.79|4665.79|4665.94|4665.94|4665.94|4665.94|4665.79|4665.79|0
1650623050000|2022-04-22 10:24:10|4665.76|4665.76|4665.58|4665.58|4665.76|4665.76|4665.58|4665.58|0
1650623070000|2022-04-22 10:24:30|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1650623080000|2022-04-22 10:24:40|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|0
1650623090000|2022-04-22 10:24:50|4664.82|4664.82|4664.74|4664.74|4665.09|4665.09|4664.74|4664.74|0
1650623100000|2022-04-22 10:25:00|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1650623120000|2022-04-22 10:25:20|4664.74|4664.74|4664.56|4664.56|4664.74|4664.74|4664.56|4664.56|0
1650623140000|2022-04-22 10:25:40|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|0
1650623150000|2022-04-22 10:25:50|4664.56|4664.56|4664.21|4664.21|4664.56|4664.56|4664.21|4664.21|0
1650623170000|2022-04-22 10:26:10|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|0
1650623220000|2022-04-22 10:27:00|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|0
1650623230000|2022-04-22 10:27:10|4663.78|4663.78|4664.13|4664.13|4664.13|4664.13|4663.78|4663.78|0
1650623240000|2022-04-22 10:27:20|4664.04|4664.04|4664.22|4664.22|4664.22|4664.22|4664.04|4664.04|0
1650623250000|2022-04-22 10:27:30|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|0
1650623270000|2022-04-22 10:27:50|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1650623290000|2022-04-22 10:28:10|4663.69|4663.69|4662.87|4662.87|4663.69|4663.69|4662.35|4662.35|0
1650623300000|2022-04-22 10:28:20|4662.96|4662.96|4662.87|4662.87|4662.96|4662.96|4662.87|4662.87|0
1650623320000|2022-04-22 10:28:40|4663.14|4663.14|4662.78|4662.78|4663.14|4663.14|4662.78|4662.78|0
1650623330000|2022-04-22 10:28:50|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|0
1650623340000|2022-04-22 10:29:00|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|0
1650623360000|2022-04-22 10:29:20|4661.72|4661.72|4661.72|4661.72|4661.72|4661.72|4661.72|4661.72|0
1650623390000|2022-04-22 10:29:50|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1650623410000|2022-04-22 10:30:10|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|0
1650623420000|2022-04-22 10:30:20|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|0
1650623450000|2022-04-22 10:30:50|4661.6|4661.6|4662.13|4662.13|4662.13|4662.13|4661.6|4661.6|0
1650623470000|2022-04-22 10:31:10|4662.48|4662.48|4662.57|4662.57|4662.57|4662.57|4662.48|4662.48|0
1650623500000|2022-04-22 10:31:40|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1650623510000|2022-04-22 10:31:50|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|0
1650623520000|2022-04-22 10:32:00|4660.88|4660.88|4661.46|4661.46|4661.46|4661.46|4660.79|4660.79|0
1650623530000|2022-04-22 10:32:10|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|0
1650623540000|2022-04-22 10:32:20|4661.46|4661.46|4662.13|4662.13|4662.13|4662.13|4661.46|4661.46|0
1650623550000|2022-04-22 10:32:30|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|0
1650623580000|2022-04-22 10:33:00|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1650623590000|2022-04-22 10:33:10|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|0
1650623610000|2022-04-22 10:33:30|4662.47|4662.47|4662.47|4662.47|4662.47|4662.47|4662.47|4662.47|0
1650623640000|2022-04-22 10:34:00|4662.38|4662.38|4662.38|4662.38|4662.38|4662.38|4662.38|4662.38|0
1650623650000|2022-04-22 10:34:10|4663.05|4663.05|4663.82|4663.82|4663.99|4663.99|4663.05|4663.05|0
1650623680000|2022-04-22 10:34:40|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|0
1650623690000|2022-04-22 10:34:50|4664.79|4664.79|4664.35|4664.35|4664.79|4664.79|4664.35|4664.35|0
1650623700000|2022-04-22 10:35:00|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1650623720000|2022-04-22 10:35:20|4664.88|4664.88|4664.88|4664.88|4664.88|4664.88|4664.88|4664.88|0
1650623730000|2022-04-22 10:35:30|4665.55|4665.55|4664.88|4664.88|4665.55|4665.55|4664.88|4664.88|0
1650623740000|2022-04-22 10:35:40|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|0
1650623750000|2022-04-22 10:35:50|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1650623770000|2022-04-22 10:36:10|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|0
1650623780000|2022-04-22 10:36:20|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|0
1650623790000|2022-04-22 10:36:30|4663.6|4663.6|4663.38|4663.38|4663.6|4663.6|4663.38|4663.38|0
1650623800000|2022-04-22 10:36:40|4663.74|4663.74|4663.74|4663.74|4663.74|4663.74|4663.74|4663.74|0
1650623820000|2022-04-22 10:37:00|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|0
1650623840000|2022-04-22 10:37:20|4664.58|4664.58|4665.34|4665.34|4665.34|4665.34|4664.58|4664.58|0
1650623850000|2022-04-22 10:37:30|4665.69|4665.69|4665.69|4665.69|4665.69|4665.69|4665.69|4665.69|0
1650623870000|2022-04-22 10:37:50|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|0
1650623900000|2022-04-22 10:38:20|4665.78|4665.78|4665.69|4665.69|4665.78|4665.78|4665.69|4665.69|0
1650623920000|2022-04-22 10:38:40|4667.3|4667.3|4667.74|4667.74|4667.74|4667.74|4667.3|4667.3|0
1650623930000|2022-04-22 10:38:50|4667.59|4667.59|4667.59|4667.59|4667.59|4667.59|4667.59|4667.59|0
1650623940000|2022-04-22 10:39:00|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|0
1650623950000|2022-04-22 10:39:10|4667.94|4667.94|4667.86|4667.86|4667.94|4667.94|4667.86|4667.86|0
1650623960000|2022-04-22 10:39:20|4667.68|4667.68|4667.5|4667.5|4667.68|4667.68|4667.5|4667.5|0
1650623980000|2022-04-22 10:39:40|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|0
1650623990000|2022-04-22 10:39:50|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|0
1650624010000|2022-04-22 10:40:10|4667.68|4667.68|4667.01|4667.01|4667.68|4667.68|4667.01|4667.01|0
1650624020000|2022-04-22 10:40:20|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|0
1650624030000|2022-04-22 10:40:30|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|0
1650624040000|2022-04-22 10:40:40|4666.02|4666.02|4666.87|4666.87|4666.87|4666.87|4666.02|4666.02|0
1650624050000|2022-04-22 10:40:50|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|0
1650624060000|2022-04-22 10:41:00|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|0
1650624070000|2022-04-22 10:41:10|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|0
1650624080000|2022-04-22 10:41:20|4667.25|4667.25|4667.92|4667.92|4667.92|4667.92|4667.25|4667.25|0
1650624090000|2022-04-22 10:41:30|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|0
1650624100000|2022-04-22 10:41:40|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|0
1650624120000|2022-04-22 10:42:00|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|0
1650624130000|2022-04-22 10:42:10|4667.84|4667.84|4667.84|4667.84|4667.84|4667.84|4667.84|4667.84|0
1650624150000|2022-04-22 10:42:30|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|0
1650624160000|2022-04-22 10:42:40|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|0
1650624180000|2022-04-22 10:43:00|4668.86|4668.86|4668.74|4668.74|4668.86|4668.86|4668.74|4668.74|0
1650624220000|2022-04-22 10:43:40|4668.86|4668.86|4668.77|4668.77|4668.86|4668.86|4668.77|4668.77|0
1650624240000|2022-04-22 10:44:00|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|0
1650624250000|2022-04-22 10:44:10|4669.21|4669.21|4668.77|4668.77|4669.21|4669.21|4668.77|4668.77|0
1650624300000|2022-04-22 10:45:00|4668.06|4668.06|4668.21|4668.21|4668.21|4668.21|4668.06|4668.06|0
1650624310000|2022-04-22 10:45:10|4668.3|4668.3|4667.86|4667.86|4668.3|4668.3|4667.86|4667.86|0
1650624320000|2022-04-22 10:45:20|4667.95|4667.95|4667.86|4667.86|4667.95|4667.95|4667.86|4667.86|0
1650624330000|2022-04-22 10:45:30|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|0
1650624340000|2022-04-22 10:45:40|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|0
1650624350000|2022-04-22 10:45:50|4668.3|4668.3|4668.3|4668.3|4668.3|4668.3|4668.3|4668.3|0
1650624370000|2022-04-22 10:46:10|4668.21|4668.21|4668.21|4668.21|4668.21|4668.21|4668.21|4668.21|0
1650624380000|2022-04-22 10:46:20|4668.3|4668.3|4668.75|4668.75|4668.75|4668.75|4668.3|4668.3|0
1650624400000|2022-04-22 10:46:40|4668.92|4668.92|4667.6|4667.6|4668.92|4668.92|4667.6|4667.6|0
1650624420000|2022-04-22 10:47:00|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|0
1650624450000|2022-04-22 10:47:30|4668.04|4668.04|4669.38|4669.38|4669.38|4669.38|4668.04|4668.04|0
1650624460000|2022-04-22 10:47:40|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|0
1650624470000|2022-04-22 10:47:50|4668.89|4668.89|4672.24|4672.24|4672.32|4672.32|4668.89|4668.89|0
1650624490000|2022-04-22 10:48:10|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|0
1650624520000|2022-04-22 10:48:40|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|0
1650624530000|2022-04-22 10:48:50|4673.21|4673.21|4671.87|4671.87|4673.21|4673.21|4671.87|4671.87|0
1650624540000|2022-04-22 10:49:00|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|0
1650624550000|2022-04-22 10:49:10|4671.25|4671.25|4671.25|4671.25|4671.25|4671.25|4671.25|4671.25|0
1650624570000|2022-04-22 10:49:30|4671.34|4671.34|4671.34|4671.34|4671.34|4671.34|4671.34|4671.34|0
1650624580000|2022-04-22 10:49:40|4671.17|4671.17|4670.56|4670.56|4671.17|4671.17|4670.56|4670.56|0
1650624600000|2022-04-22 10:50:00|4669.89|4669.89|4669.44|4669.44|4669.89|4669.89|4669.44|4669.44|0
1650624610000|2022-04-22 10:50:10|4669.09|4669.09|4669.26|4669.26|4669.26|4669.26|4669.09|4669.09|0
1650624620000|2022-04-22 10:50:20|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|0
1650624630000|2022-04-22 10:50:30|4669.29|4669.29|4669.03|4669.03|4669.29|4669.29|4668.79|4668.79|0
1650624650000|2022-04-22 10:50:50|4668.36|4668.36|4667.92|4667.92|4668.36|4668.36|4667.92|4667.92|0
1650624660000|2022-04-22 10:51:00|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|0
1650624670000|2022-04-22 10:51:10|4668.33|4668.33|4668.33|4668.33|4668.33|4668.33|4668.33|4668.33|0
1650624680000|2022-04-22 10:51:20|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|0
1650624710000|2022-04-22 10:51:50|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|0
1650624740000|2022-04-22 10:52:20|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|0
1650624760000|2022-04-22 10:52:40|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|0
1650624800000|2022-04-22 10:53:20|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|0
1650624810000|2022-04-22 10:53:30|4667.66|4667.66|4668.33|4668.33|4668.33|4668.33|4667.66|4667.66|0
1650624830000|2022-04-22 10:53:50|4668.69|4668.69|4670.03|4670.03|4670.03|4670.03|4668.69|4668.69|0
1650624840000|2022-04-22 10:54:00|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|0
1650624850000|2022-04-22 10:54:10|4669.44|4669.44|4669.44|4669.44|4669.44|4669.44|4669.44|4669.44|0
1650624860000|2022-04-22 10:54:20|4669.27|4669.27|4669.44|4669.44|4669.44|4669.44|4669.27|4669.27|0
1650624890000|2022-04-22 10:54:50|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|0
1650624900000|2022-04-22 10:55:00|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|0
1650624910000|2022-04-22 10:55:10|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|0
1650624920000|2022-04-22 10:55:20|4669.24|4669.24|4669.24|4669.24|4669.24|4669.24|4669.24|4669.24|0
1650624930000|2022-04-22 10:55:30|4669.41|4669.41|4669.41|4669.41|4669.41|4669.41|4669.41|4669.41|0
1650624960000|2022-04-22 10:56:00|4669.5|4669.5|4669.41|4669.41|4669.5|4669.5|4669.41|4669.41|0
1650625000000|2022-04-22 10:56:40|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|0
1650625010000|2022-04-22 10:56:50|4669.24|4669.24|4669.24|4669.24|4669.24|4669.24|4669.24|4669.24|0
1650625050000|2022-04-22 10:57:30|4668.97|4668.97|4668.79|4668.79|4668.97|4668.97|4668.79|4668.79|0
1650625060000|2022-04-22 10:57:40|4668.48|4668.48|4668.69|4668.69|4668.69|4668.69|4668.48|4668.48|0
1650625070000|2022-04-22 10:57:50|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|0
1650625080000|2022-04-22 10:58:00|4669.62|4669.62|4670.12|4670.12|4670.12|4670.12|4669.45|4669.45|0
1650625090000|2022-04-22 10:58:10|4670.47|4670.47|4669.94|4669.94|4670.47|4670.47|4669.94|4669.94|0
1650625120000|2022-04-22 10:58:40|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|0
1650625150000|2022-04-22 10:59:10|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1650625180000|2022-04-22 10:59:40|4671.4|4671.4|4672.07|4672.07|4672.07|4672.07|4671.4|4671.4|0
1650625220000|2022-04-22 11:00:20|4672.51|4672.51|4672.51|4672.51|4672.51|4672.51|4672.51|4672.51|0
1650625230000|2022-04-22 11:00:30|4672.6|4672.6|4672.31|4672.31|4672.6|4672.6|4672.31|4672.31|0
1650625240000|2022-04-22 11:00:40|4670.97|4670.97|4670.97|4670.97|4670.97|4670.97|4670.97|4670.97|0
1650625260000|2022-04-22 11:01:00|4670.3|4670.3|4670.48|4670.48|4670.48|4670.48|4670.3|4670.3|0
1650625280000|2022-04-22 11:01:20|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|0
1650625310000|2022-04-22 11:01:50|4670.3|4670.3|4670.12|4670.12|4670.3|4670.3|4670.12|4670.12|0
1650625320000|2022-04-22 11:02:00|4669.95|4669.95|4670.06|4670.06|4670.06|4670.06|4669.95|4669.95|0
1650625340000|2022-04-22 11:02:20|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|0
1650625360000|2022-04-22 11:02:40|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|0
1650625370000|2022-04-22 11:02:50|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|0
1650625380000|2022-04-22 11:03:00|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|0
1650625410000|2022-04-22 11:03:30|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|0
1650625440000|2022-04-22 11:04:00|4670.39|4670.39|4670.12|4670.12|4670.39|4670.39|4670.12|4670.12|0
1650625450000|2022-04-22 11:04:10|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|0
1650625480000|2022-04-22 11:04:40|4670.48|4670.48|4670.3|4670.3|4670.48|4670.48|4670.3|4670.3|0
1650625490000|2022-04-22 11:04:50|4670.97|4670.97|4670.97|4670.97|4670.97|4670.97|4670.97|4670.97|0
1650625500000|2022-04-22 11:05:00|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|0
1650625520000|2022-04-22 11:05:20|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|0
1650625530000|2022-04-22 11:05:30|4671.06|4671.06|4671.16|4671.16|4671.16|4671.16|4671.06|4671.06|0
1650625550000|2022-04-22 11:05:50|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|0
1650625560000|2022-04-22 11:06:00|4672.75|4672.75|4672.66|4672.66|4672.75|4672.75|4672.66|4672.66|0
1650625570000|2022-04-22 11:06:10|4672.93|4672.93|4673.11|4673.11|4673.11|4673.11|4672.93|4672.93|0
1650625610000|2022-04-22 11:06:50|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|0
1650625620000|2022-04-22 11:07:00|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|0
1650625630000|2022-04-22 11:07:10|4673.86|4673.86|4673.86|4673.86|4673.86|4673.86|4673.86|4673.86|0
1650625640000|2022-04-22 11:07:20|4674.01|4674.01|4674.01|4674.01|4674.01|4674.01|4674.01|4674.01|0
1650625650000|2022-04-22 11:07:30|4674.36|4674.36|4675.03|4675.03|4675.03|4675.03|4674.36|4674.36|0
1650625670000|2022-04-22 11:07:50|4675.3|4675.3|4675.3|4675.3|4675.3|4675.3|4675.3|4675.3|0
1650625690000|2022-04-22 11:08:10|4674.86|4674.86|4674.86|4674.86|4674.86|4674.86|4674.86|4674.86|0
1650625720000|2022-04-22 11:08:40|4674.96|4674.96|4674.33|4674.33|4674.96|4674.96|4674.33|4674.33|0
1650625740000|2022-04-22 11:09:00|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|0
1650625750000|2022-04-22 11:09:10|4674.26|4674.26|4674.26|4674.26|4674.26|4674.26|4674.26|4674.26|0
1650625760000|2022-04-22 11:09:20|4674.93|4674.93|4674.93|4674.93|4674.93|4674.93|4674.93|4674.93|0
1650625770000|2022-04-22 11:09:30|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|0
1650625800000|2022-04-22 11:10:00|4676.09|4676.09|4675.42|4675.42|4676.09|4676.09|4675.42|4675.42|0
1650625840000|2022-04-22 11:10:40|4674.75|4674.75|4674.84|4674.84|4674.84|4674.84|4674.57|4674.57|0
1650625880000|2022-04-22 11:11:20|4674.94|4674.94|4674.39|4674.39|4674.94|4674.94|4674.27|4674.27|0
1650625930000|2022-04-22 11:12:10|4674.75|4674.75|4674.75|4674.75|4674.75|4674.75|4674.75|4674.75|0
1650625940000|2022-04-22 11:12:20|4674.64|4674.64|4674.64|4674.64|4674.64|4674.64|4674.64|4674.64|0
1650626010000|2022-04-22 11:13:30|4674.85|4674.85|4674.85|4674.85|4674.85|4674.85|4674.85|4674.85|0
1650626020000|2022-04-22 11:13:40|4674.94|4674.94|4674.94|4674.94|4674.94|4674.94|4674.94|4674.94|0
1650626060000|2022-04-22 11:14:20|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|0
1650626070000|2022-04-22 11:14:30|4675.29|4675.29|4675.44|4675.44|4675.44|4675.44|4675.29|4675.29|0
1650626100000|2022-04-22 11:15:00|4675.71|4675.71|4675.71|4675.71|4675.71|4675.71|4675.71|4675.71|0
1650626110000|2022-04-22 11:15:10|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|0
1650626120000|2022-04-22 11:15:20|4675.45|4675.45|4675.45|4675.45|4675.45|4675.45|4675.45|4675.45|0
1650626140000|2022-04-22 11:15:40|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|0
1650626150000|2022-04-22 11:15:50|4675.47|4675.47|4675.38|4675.38|4675.47|4675.47|4675.38|4675.38|0
1650626160000|2022-04-22 11:16:00|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|0
1650626180000|2022-04-22 11:16:20|4675.46|4675.46|4675.37|4675.37|4675.46|4675.46|4675.37|4675.37|0
1650626220000|2022-04-22 11:17:00|4675.49|4675.49|4675.61|4675.61|4675.61|4675.61|4675.49|4675.49|0
1650626270000|2022-04-22 11:17:50|4675.78|4675.78|4676.14|4676.14|4676.14|4676.14|4675.78|4675.78|0
1650626280000|2022-04-22 11:18:00|4675.47|4675.47|4675.2|4675.2|4675.47|4675.47|4675.2|4675.2|0
1650626330000|2022-04-22 11:18:50|4674.67|4674.67|4674.67|4674.67|4674.67|4674.67|4674.67|4674.67|0
1650626350000|2022-04-22 11:19:10|4674.34|4674.34|4674.34|4674.34|4674.34|4674.34|4674.34|4674.34|0
1650626380000|2022-04-22 11:19:40|4674.18|4674.18|4674.18|4674.18|4674.18|4674.18|4674.18|4674.18|0
1650626390000|2022-04-22 11:19:50|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|0
1650626400000|2022-04-22 11:20:00|4674.71|4674.71|4674.71|4674.71|4674.71|4674.71|4674.71|4674.71|0
1650626410000|2022-04-22 11:20:10|4674.54|4674.54|4674.54|4674.54|4674.54|4674.54|4674.54|4674.54|0
1650626420000|2022-04-22 11:20:20|4673.87|4673.87|4673.71|4673.71|4673.87|4673.87|4673.71|4673.71|0
1650626440000|2022-04-22 11:20:40|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1650626460000|2022-04-22 11:21:00|4673.21|4673.21|4673.12|4673.12|4673.21|4673.21|4673.12|4673.12|0
1650626470000|2022-04-22 11:21:10|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|0
1650626490000|2022-04-22 11:21:30|4672.28|4672.28|4672.02|4672.02|4672.28|4672.28|4672.02|4672.02|0
1650626500000|2022-04-22 11:21:40|4672.28|4672.28|4672.11|4672.11|4672.28|4672.28|4672.11|4672.11|0
1650626520000|2022-04-22 11:22:00|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|0
1650626570000|2022-04-22 11:22:50|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|0
1650626600000|2022-04-22 11:23:20|4673.38|4673.38|4673.38|4673.38|4673.38|4673.38|4673.38|4673.38|0
1650626610000|2022-04-22 11:23:30|4673.65|4673.65|4673.47|4673.47|4673.65|4673.65|4673.47|4673.47|0
1650626640000|2022-04-22 11:24:00|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|0
1650626650000|2022-04-22 11:24:10|4673.74|4673.74|4674.26|4674.26|4674.26|4674.26|4673.74|4673.74|0
1650626700000|2022-04-22 11:25:00|4673.82|4673.82|4673.47|4673.47|4673.82|4673.82|4673.47|4673.47|0
1650626710000|2022-04-22 11:25:10|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|0
1650626720000|2022-04-22 11:25:20|4673.47|4673.47|4674.14|4674.14|4674.14|4674.14|4673.47|4673.47|0
1650626730000|2022-04-22 11:25:30|4674.29|4674.29|4674.2|4674.2|4674.29|4674.29|4674.2|4674.2|0
1650626750000|2022-04-22 11:25:50|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|0
1650626760000|2022-04-22 11:26:00|4674.52|4674.52|4674.25|4674.25|4674.52|4674.52|4674.25|4674.25|0
1650626770000|2022-04-22 11:26:10|4674.08|4674.08|4674.16|4674.16|4674.16|4674.16|4674.08|4674.08|0
1650626780000|2022-04-22 11:26:20|4673.72|4673.72|4673.72|4673.72|4673.72|4673.72|4673.72|4673.72|0
1650626810000|2022-04-22 11:26:50|4673.05|4673.05|4672.91|4672.91|4673.05|4673.05|4672.91|4672.91|0
1650626820000|2022-04-22 11:27:00|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|0
1650626850000|2022-04-22 11:27:30|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|0
1650626890000|2022-04-22 11:28:10|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|0
1650626930000|2022-04-22 11:28:50|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|0
1650626950000|2022-04-22 11:29:10|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|0
1650626970000|2022-04-22 11:29:30|4671.92|4671.92|4671.92|4671.92|4671.92|4671.92|4671.92|4671.92|0
1650627000000|2022-04-22 11:30:00|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|0
1650627020000|2022-04-22 11:30:20|4672.06|4672.06|4670.72|4670.72|4672.06|4672.06|4670.72|4670.72|0
1650627040000|2022-04-22 11:30:40|4670.81|4670.81|4670.81|4670.81|4670.81|4670.81|4670.81|4670.81|0
1650627070000|2022-04-22 11:31:10|4671.16|4671.16|4670.58|4670.58|4671.25|4671.25|4670.58|4670.58|0
1650627080000|2022-04-22 11:31:20|4669.96|4669.96|4669.87|4669.87|4669.96|4669.96|4669.87|4669.87|0
1650627090000|2022-04-22 11:31:30|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|0
1650627100000|2022-04-22 11:31:40|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|0
1650627120000|2022-04-22 11:32:00|4667.02|4667.02|4666.31|4666.31|4667.02|4667.02|4666.31|4666.31|0
1650627140000|2022-04-22 11:32:20|4664.97|4664.97|4665.06|4665.06|4665.06|4665.06|4664.97|4664.97|0
1650627200000|2022-04-22 11:33:20|4665.73|4665.73|4665.73|4665.73|4665.73|4665.73|4665.73|4665.73|0
1650627210000|2022-04-22 11:33:30|4666.4|4666.4|4666.4|4666.4|4666.4|4666.4|4666.4|4666.4|0
1650627240000|2022-04-22 11:34:00|4666.13|4666.13|4666.49|4666.49|4666.49|4666.49|4666.13|4666.13|0
1650627250000|2022-04-22 11:34:10|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|0
1650627260000|2022-04-22 11:34:20|4666.39|4666.39|4667.06|4667.06|4667.06|4667.06|4666.39|4666.39|0
1650627280000|2022-04-22 11:34:40|4666.97|4666.97|4667.14|4667.14|4667.14|4667.14|4666.97|4666.97|0
1650627300000|2022-04-22 11:35:00|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|0
1650627330000|2022-04-22 11:35:30|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|0
1650627340000|2022-04-22 11:35:40|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|0
1650627350000|2022-04-22 11:35:50|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|0
1650627360000|2022-04-22 11:36:00|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1650627370000|2022-04-22 11:36:10|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1650627380000|2022-04-22 11:36:20|4670.49|4670.49|4670.4|4670.4|4670.49|4670.49|4670.4|4670.4|0
1650627400000|2022-04-22 11:36:40|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1650627420000|2022-04-22 11:37:00|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|0
1650627440000|2022-04-22 11:37:20|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1650627450000|2022-04-22 11:37:30|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|0
1650627460000|2022-04-22 11:37:40|4670.32|4670.32|4670.33|4670.33|4670.42|4670.42|4670.32|4670.32|0
1650627480000|2022-04-22 11:38:00|4668.99|4668.99|4668.91|4668.91|4668.99|4668.99|4668.91|4668.91|0
1650627500000|2022-04-22 11:38:20|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|0
1650627530000|2022-04-22 11:38:50|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|0
1650627540000|2022-04-22 11:39:00|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|0
1650627590000|2022-04-22 11:39:50|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|0
1650627620000|2022-04-22 11:40:20|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|0
1650627660000|2022-04-22 11:41:00|4667.62|4667.62|4666.95|4666.95|4667.62|4667.62|4666.95|4666.95|0
1650627680000|2022-04-22 11:41:20|4666.6|4666.6|4666.6|4666.6|4666.6|4666.6|4666.6|4666.6|0
1650627690000|2022-04-22 11:41:30|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|0
1650627700000|2022-04-22 11:41:40|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|0
1650627710000|2022-04-22 11:41:50|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|0
1650627720000|2022-04-22 11:42:00|4666.07|4666.07|4666.07|4666.07|4666.07|4666.07|4666.07|4666.07|0
1650627740000|2022-04-22 11:42:20|4665.4|4665.4|4665.22|4665.22|4665.4|4665.4|4665.22|4665.22|0
1650627750000|2022-04-22 11:42:30|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|0
1650627760000|2022-04-22 11:42:40|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|0
1650627770000|2022-04-22 11:42:50|4664.93|4664.93|4664.93|4664.93|4664.93|4664.93|4664.93|4664.93|0
1650627830000|2022-04-22 11:43:50|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|0
1650627840000|2022-04-22 11:44:00|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|0
1650627850000|2022-04-22 11:44:10|4664.48|4664.48|4664.66|4664.66|4664.66|4664.66|4664.48|4664.48|0
1650627860000|2022-04-22 11:44:20|4663.99|4663.99|4663.99|4663.99|4663.99|4663.99|4663.99|4663.99|0
1650627870000|2022-04-22 11:44:30|4664.34|4664.34|4662.92|4662.92|4664.34|4664.34|4662.92|4662.92|0
1650627890000|2022-04-22 11:44:50|4663.09|4663.09|4661.75|4661.75|4663.09|4663.09|4661.75|4661.75|0
1650627920000|2022-04-22 11:45:20|4661.84|4661.84|4661.75|4661.75|4661.84|4661.84|4661.75|4661.75|0
1650627950000|2022-04-22 11:45:50|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|0
1650627980000|2022-04-22 11:46:20|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|0
1650627990000|2022-04-22 11:46:30|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|0
1650628000000|2022-04-22 11:46:40|4661.93|4661.93|4661.93|4661.93|4661.93|4661.93|4661.93|4661.93|0
1650628010000|2022-04-22 11:46:50|4661.84|4661.84|4661.84|4661.84|4661.84|4661.84|4661.84|4661.84|0
1650628040000|2022-04-22 11:47:20|4661.93|4661.93|4661.93|4661.93|4661.93|4661.93|4661.93|4661.93|0
1650628050000|2022-04-22 11:47:30|4662.02|4662.02|4662.28|4662.28|4662.28|4662.28|4662.02|4662.02|0
1650628080000|2022-04-22 11:48:00|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|0
1650628100000|2022-04-22 11:48:20|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|0
1650628120000|2022-04-22 11:48:40|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|0
1650628130000|2022-04-22 11:48:50|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|0
1650628140000|2022-04-22 11:49:00|4662.08|4662.08|4662.17|4662.17|4662.17|4662.17|4662.08|4662.08|0
1650628180000|2022-04-22 11:49:40|4663.51|4663.51|4663.65|4663.65|4663.65|4663.65|4663.51|4663.51|0
1650628200000|2022-04-22 11:50:00|4663.56|4663.56|4662.72|4662.72|4663.56|4663.56|4662.72|4662.72|0
1650628220000|2022-04-22 11:50:20|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|0
1650628230000|2022-04-22 11:50:30|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|0
1650628250000|2022-04-22 11:50:50|4662.57|4662.57|4662.57|4662.57|4662.57|4662.57|4662.57|4662.57|0
1650628260000|2022-04-22 11:51:00|4662.75|4662.75|4662.75|4662.75|4662.75|4662.75|4662.75|4662.75|0
1650628270000|2022-04-22 11:51:10|4662.93|4662.93|4663.01|4663.01|4663.01|4663.01|4662.93|4662.93|0
1650628280000|2022-04-22 11:51:20|4662.93|4662.93|4663.1|4663.1|4663.1|4663.1|4662.84|4662.84|0
1650628310000|2022-04-22 11:51:50|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|0
1650628320000|2022-04-22 11:52:00|4663.2|4663.2|4662.85|4662.85|4663.2|4663.2|4662.85|4662.85|0
1650628330000|2022-04-22 11:52:10|4662.94|4662.94|4663.2|4663.2|4663.2|4663.2|4662.94|4662.94|0
1650628360000|2022-04-22 11:52:40|4663.53|4663.53|4663.2|4663.2|4663.53|4663.53|4663.2|4663.2|0
1650628370000|2022-04-22 11:52:50|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|0
1650628390000|2022-04-22 11:53:10|4663.27|4663.27|4662.91|4662.91|4663.27|4663.27|4662.91|4662.91|0
1650628410000|2022-04-22 11:53:30|4663.18|4663.18|4663.35|4663.35|4663.35|4663.35|4663.18|4663.18|0
1650628440000|2022-04-22 11:54:00|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|0
1650628450000|2022-04-22 11:54:10|4664.78|4664.78|4665.22|4665.22|4665.22|4665.22|4664.78|4664.78|0
1650628460000|2022-04-22 11:54:20|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|0
1650628470000|2022-04-22 11:54:30|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|0
1650628490000|2022-04-22 11:54:50|4663.85|4663.85|4663.76|4663.76|4663.85|4663.85|4663.76|4663.76|0
1650628500000|2022-04-22 11:55:00|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|0
1650628550000|2022-04-22 11:55:50|4664.52|4664.52|4665.86|4665.86|4666.53|4666.53|4664.52|4664.52|0
1650628570000|2022-04-22 11:56:10|4665.95|4665.95|4665.95|4665.95|4665.95|4665.95|4665.95|4665.95|0
1650628580000|2022-04-22 11:56:20|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|0
1650628590000|2022-04-22 11:56:30|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|0
1650628650000|2022-04-22 11:57:30|4666.69|4666.69|4665.87|4665.87|4666.69|4666.69|4665.87|4665.87|0
1650628670000|2022-04-22 11:57:50|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|0
1650628720000|2022-04-22 11:58:40|4665.96|4665.96|4665.96|4665.96|4665.96|4665.96|4665.96|4665.96|0
1650628730000|2022-04-22 11:58:50|4666.13|4666.13|4665.46|4665.46|4666.13|4666.13|4665.46|4665.46|0
1650628740000|2022-04-22 11:59:00|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|0
1650628770000|2022-04-22 11:59:30|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|0
1650628790000|2022-04-22 11:59:50|4664.72|4664.72|4664.64|4664.64|4664.9|4664.9|4664.43|4664.43|0
1650628800000|2022-04-22 12:00:00|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|0
1650628820000|2022-04-22 12:00:20|4664.34|4664.34|4664.17|4664.17|4664.34|4664.34|4664.17|4664.17|0
1650628830000|2022-04-22 12:00:30|4664.34|4664.34|4664.51|4664.51|4664.51|4664.51|4664.34|4664.34|0
1650628840000|2022-04-22 12:00:40|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1650628860000|2022-04-22 12:01:00|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|0
1650628870000|2022-04-22 12:01:10|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|0
1650628880000|2022-04-22 12:01:20|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|0
1650628910000|2022-04-22 12:01:50|4665.13|4665.13|4665.03|4665.03|4665.13|4665.13|4665.03|4665.03|0
1650628920000|2022-04-22 12:02:00|4665.13|4665.13|4664.85|4664.85|4665.13|4665.13|4664.85|4664.85|0
1650628930000|2022-04-22 12:02:10|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|0
1650628950000|2022-04-22 12:02:30|4663.51|4663.51|4663.6|4663.6|4663.6|4663.6|4663.51|4663.51|0
1650628960000|2022-04-22 12:02:40|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|0
1650628980000|2022-04-22 12:03:00|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1650629020000|2022-04-22 12:03:40|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|0
1650629030000|2022-04-22 12:03:50|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|0
1650629050000|2022-04-22 12:04:10|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|0
1650629070000|2022-04-22 12:04:30|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|0
1650629080000|2022-04-22 12:04:40|4663.54|4663.54|4663.8|4663.8|4663.8|4663.8|4663.54|4663.54|0
1650629090000|2022-04-22 12:04:50|4663.98|4663.98|4663.98|4663.98|4663.98|4663.98|4663.98|4663.98|0
1650629120000|2022-04-22 12:05:20|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|0
1650629140000|2022-04-22 12:05:40|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|0
1650629170000|2022-04-22 12:06:10|4663.69|4663.69|4663.34|4663.34|4663.69|4663.69|4663.34|4663.34|0
1650629190000|2022-04-22 12:06:30|4663.16|4663.16|4663.16|4663.16|4663.16|4663.16|4663.16|4663.16|0
1650629270000|2022-04-22 12:07:50|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|0
1650629280000|2022-04-22 12:08:00|4663.51|4663.51|4664.16|4664.16|4664.16|4664.16|4663.51|4663.51|0
1650629310000|2022-04-22 12:08:30|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|0
1650629330000|2022-04-22 12:08:50|4663.54|4663.54|4663.46|4663.46|4663.54|4663.54|4663.46|4663.46|0
1650629360000|2022-04-22 12:09:20|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|0
1650629370000|2022-04-22 12:09:30|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|0
1650629390000|2022-04-22 12:09:50|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|0
1650629430000|2022-04-22 12:10:30|4661.5|4661.5|4661.06|4661.06|4661.5|4661.5|4661.06|4661.06|0
1650629500000|2022-04-22 12:11:40|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|0
1650629530000|2022-04-22 12:12:10|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|0
1650629540000|2022-04-22 12:12:20|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|0
1650629550000|2022-04-22 12:12:30|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|0
1650629610000|2022-04-22 12:13:30|4660.51|4660.51|4660.3|4660.3|4660.51|4660.51|4660.3|4660.3|0
1650629620000|2022-04-22 12:13:40|4660.4|4660.4|4660.08|4660.08|4660.4|4660.4|4660.08|4660.08|0
1650629630000|2022-04-22 12:13:50|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|0
1650629660000|2022-04-22 12:14:20|4660|4660|4660.26|4660.26|4660.26|4660.26|4660|4660|0
1650629680000|2022-04-22 12:14:40|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|0
1650629700000|2022-04-22 12:15:00|4660|4660|4660.08|4660.08|4660.08|4660.08|4660|4660|0
1650629710000|2022-04-22 12:15:10|4659.82|4659.82|4660.08|4660.08|4660.08|4660.08|4659.82|4659.82|0
1650629720000|2022-04-22 12:15:20|4659.41|4659.41|4659.41|4659.41|4659.41|4659.41|4659.41|4659.41|0
1650629760000|2022-04-22 12:16:00|4658.74|4658.74|4659.19|4659.19|4659.19|4659.19|4658.74|4658.74|0
1650629800000|2022-04-22 12:16:40|4658.83|4658.83|4658.83|4658.83|4658.83|4658.83|4658.83|4658.83|0
1650629830000|2022-04-22 12:17:10|4659.5|4659.5|4660.84|4660.84|4660.84|4660.84|4659.5|4659.5|0
1650629840000|2022-04-22 12:17:20|4660.17|4660.17|4660|4660|4660.17|4660.17|4660|4660|0
1650629880000|2022-04-22 12:18:00|4659.64|4659.64|4659.64|4659.64|4659.64|4659.64|4659.64|4659.64|0
1650629890000|2022-04-22 12:18:10|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|0
1650629900000|2022-04-22 12:18:20|4659.38|4659.38|4658.8|4658.8|4659.47|4659.47|4658.8|4658.8|0
1650629930000|2022-04-22 12:18:50|4660.81|4660.81|4660.81|4660.81|4660.81|4660.81|4660.81|4660.81|0
1650629940000|2022-04-22 12:19:00|4658.8|4658.8|4658.97|4658.97|4658.97|4658.97|4658.8|4658.8|0
1650629970000|2022-04-22 12:19:30|4659.24|4659.24|4659.41|4659.41|4659.5|4659.5|4659.24|4659.24|0
1650629980000|2022-04-22 12:19:40|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|0
1650629990000|2022-04-22 12:19:50|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|0
1650630040000|2022-04-22 12:20:40|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|0
1650630060000|2022-04-22 12:21:00|4660.39|4660.39|4660.39|4660.39|4660.39|4660.39|4660.39|4660.39|0
1650630090000|2022-04-22 12:21:30|4661|4661|4661|4661|4661|4661|4661|4661|0
1650630100000|2022-04-22 12:21:40|4660.74|4660.74|4660.65|4660.65|4660.74|4660.74|4660.65|4660.65|0
1650630110000|2022-04-22 12:21:50|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|0
1650630120000|2022-04-22 12:22:00|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1650630130000|2022-04-22 12:22:10|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1650630170000|2022-04-22 12:22:50|4660.77|4660.77|4660.77|4660.77|4660.77|4660.77|4660.77|4660.77|0
1650630180000|2022-04-22 12:23:00|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|0
1650630200000|2022-04-22 12:23:20|4660.53|4660.53|4659.66|4659.66|4660.53|4660.53|4659.42|4659.42|0
1650630220000|2022-04-22 12:23:40|4659.54|4659.54|4659.72|4659.72|4659.72|4659.72|4659.54|4659.54|0
1650630280000|2022-04-22 12:24:40|4659.63|4659.63|4659.54|4659.54|4659.63|4659.63|4659.54|4659.54|0
1650630310000|2022-04-22 12:25:10|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|0
1650630320000|2022-04-22 12:25:20|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|0
1650630330000|2022-04-22 12:25:30|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|0
1650630340000|2022-04-22 12:25:40|4662.1|4662.1|4661.75|4661.75|4662.1|4662.1|4661.75|4661.75|0
1650630350000|2022-04-22 12:25:50|4661.92|4661.92|4662.19|4662.19|4662.19|4662.19|4661.92|4661.92|0
1650630360000|2022-04-22 12:26:00|4661.66|4661.66|4662.41|4662.41|4662.41|4662.41|4661.66|4661.66|0
1650630410000|2022-04-22 12:26:50|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|0
1650630420000|2022-04-22 12:27:00|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|0
1650630430000|2022-04-22 12:27:10|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|0
1650630450000|2022-04-22 12:27:30|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|0
1650630460000|2022-04-22 12:27:40|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1650630490000|2022-04-22 12:28:10|4661.6|4661.6|4661.6|4661.6|4661.6|4661.6|4661.6|4661.6|0
1650630500000|2022-04-22 12:28:20|4661.69|4661.69|4662.21|4662.21|4662.21|4662.21|4661.69|4661.69|0
1650630570000|2022-04-22 12:29:30|4662.07|4662.07|4663.41|4663.41|4663.41|4663.41|4662.07|4662.07|0
1650630600000|2022-04-22 12:30:00|4663.64|4663.64|4664.43|4664.43|4664.43|4664.43|4663.64|4663.64|0
1650630610000|2022-04-22 12:30:10|4664.55|4664.55|4665.22|4665.22|4665.22|4665.22|4664.55|4664.55|0
1650630660000|2022-04-22 12:31:00|4666.81|4666.81|4666.81|4666.81|4666.81|4666.81|4666.81|4666.81|0
1650630680000|2022-04-22 12:31:20|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|0
1650630700000|2022-04-22 12:31:40|4666.32|4666.32|4666.99|4666.99|4667.66|4667.66|4666.32|4666.32|0
1650630710000|2022-04-22 12:31:50|4667.43|4667.43|4667.43|4667.43|4667.43|4667.43|4667.43|4667.43|0
1650630720000|2022-04-22 12:32:00|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.43|4667.43|0
1650630740000|2022-04-22 12:32:20|4667.87|4667.87|4667.78|4667.78|4667.87|4667.87|4667.78|4667.78|0
1650630770000|2022-04-22 12:32:50|4668.13|4668.13|4667.46|4667.46|4668.13|4668.13|4667.46|4667.46|0
1650630800000|2022-04-22 12:33:20|4666.85|4666.85|4666.85|4666.85|4666.85|4666.85|4666.85|4666.85|0
1650630820000|2022-04-22 12:33:40|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|0
1650630830000|2022-04-22 12:33:50|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|0
1650630840000|2022-04-22 12:34:00|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|0
1650630900000|2022-04-22 12:35:00|4666.53|4666.53|4666.53|4666.53|4666.53|4666.53|4666.53|4666.53|0
1650630920000|2022-04-22 12:35:20|4667.24|4667.24|4667.15|4667.15|4667.24|4667.24|4667.15|4667.15|0
1650630950000|2022-04-22 12:35:50|4667.24|4667.24|4666.57|4666.57|4667.24|4667.24|4666.57|4666.57|0
1650630960000|2022-04-22 12:36:00|4667.57|4667.57|4667.84|4667.84|4667.84|4667.84|4667.57|4667.57|0
1650630970000|2022-04-22 12:36:10|4667.17|4667.17|4667|4667|4667.17|4667.17|4666.84|4666.84|0
1650630990000|2022-04-22 12:36:30|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|0
1650631030000|2022-04-22 12:37:10|4667.7|4667.7|4665.76|4665.76|4667.7|4667.7|4665.76|4665.76|0
1650631040000|2022-04-22 12:37:20|4665.09|4665.09|4664.82|4664.82|4665.09|4665.09|4664.82|4664.82|0
1650631050000|2022-04-22 12:37:30|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|0
1650631080000|2022-04-22 12:38:00|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|0
1650631090000|2022-04-22 12:38:10|4663.62|4663.62|4662.28|4662.28|4663.62|4663.62|4662.28|4662.28|0
1650631100000|2022-04-22 12:38:20|4662.37|4662.37|4660.36|4660.36|4662.37|4662.37|4660.36|4660.36|0
1650631120000|2022-04-22 12:38:40|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|0
1650631140000|2022-04-22 12:39:00|4659.93|4659.93|4660.11|4660.11|4660.11|4660.11|4659.93|4659.93|0
1650631210000|2022-04-22 12:40:10|4660.43|4660.43|4660.32|4660.32|4660.43|4660.43|4660.32|4660.32|0
1650631220000|2022-04-22 12:40:20|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|0
1650631240000|2022-04-22 12:40:40|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|0
1650631260000|2022-04-22 12:41:00|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|0
1650631280000|2022-04-22 12:41:20|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|0
1650631290000|2022-04-22 12:41:30|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|0
1650631310000|2022-04-22 12:41:50|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|0
1650631330000|2022-04-22 12:42:10|4661.31|4661.31|4661.31|4661.31|4661.58|4661.58|4661.31|4661.31|0
1650631350000|2022-04-22 12:42:30|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|0
1650631380000|2022-04-22 12:43:00|4662.16|4662.16|4661.22|4661.22|4662.16|4662.16|4661.22|4661.22|0
1650631400000|2022-04-22 12:43:20|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|0
1650631410000|2022-04-22 12:43:30|4661.14|4661.14|4661.05|4661.05|4661.14|4661.14|4661.05|4661.05|0
1650631420000|2022-04-22 12:43:40|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|0
1650631430000|2022-04-22 12:43:50|4660.64|4660.64|4661.31|4661.31|4661.31|4661.31|4659.97|4659.97|0
1650631460000|2022-04-22 12:44:20|4660.64|4660.64|4660.7|4660.7|4660.7|4660.7|4659.44|4659.44|0
1650631470000|2022-04-22 12:44:30|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1650631480000|2022-04-22 12:44:40|4661.42|4661.42|4661.25|4661.25|4661.42|4661.42|4661.25|4661.25|0
1650631490000|2022-04-22 12:44:50|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|0
1650631520000|2022-04-22 12:45:20|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|0
1650631530000|2022-04-22 12:45:30|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1650631550000|2022-04-22 12:45:50|4661.54|4661.54|4661.45|4661.45|4661.54|4661.54|4661.45|4661.45|0
1650631560000|2022-04-22 12:46:00|4661.18|4661.18|4660.74|4660.74|4661.18|4661.18|4660.74|4660.74|0
1650631590000|2022-04-22 12:46:30|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|0
1650631600000|2022-04-22 12:46:40|4660.12|4660.12|4660.29|4660.29|4660.29|4660.29|4660.12|4660.12|0
1650631620000|2022-04-22 12:47:00|4659.85|4659.85|4659.94|4659.94|4659.94|4659.94|4659.85|4659.85|0
1650631660000|2022-04-22 12:47:40|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1650631670000|2022-04-22 12:47:50|4658.38|4658.38|4657.71|4657.71|4658.38|4658.38|4657.71|4657.71|0
1650631690000|2022-04-22 12:48:10|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|0
1650631700000|2022-04-22 12:48:20|4657.98|4657.98|4657.8|4657.8|4657.98|4657.98|4657.8|4657.8|0
1650631720000|2022-04-22 12:48:40|4657.13|4657.13|4656.42|4656.42|4657.13|4657.13|4656.42|4656.42|0
1650631730000|2022-04-22 12:48:50|4657.09|4657.09|4657.09|4657.09|4657.09|4657.09|4657.09|4657.09|0
1650631740000|2022-04-22 12:49:00|4656.42|4656.42|4655.98|4655.98|4656.42|4656.42|4655.98|4655.98|0
1650631800000|2022-04-22 12:50:00|4655.72|4655.72|4655.64|4655.64|4655.72|4655.72|4655.55|4655.55|0
1650631810000|2022-04-22 12:50:10|4655.73|4655.73|4656.16|4656.16|4656.16|4656.16|4655.73|4655.73|0
1650631830000|2022-04-22 12:50:30|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1650631840000|2022-04-22 12:50:40|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|0
1650631850000|2022-04-22 12:50:50|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1650631860000|2022-04-22 12:51:00|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|0
1650631870000|2022-04-22 12:51:10|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|0
1650631900000|2022-04-22 12:51:40|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|0
1650631920000|2022-04-22 12:52:00|4656.02|4656.02|4655.93|4655.93|4656.02|4656.02|4655.93|4655.93|0
1650631930000|2022-04-22 12:52:10|4655.26|4655.26|4654.59|4654.59|4655.26|4655.26|4654.59|4654.59|0
1650631950000|2022-04-22 12:52:30|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|0
1650631970000|2022-04-22 12:52:50|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|0
1650631980000|2022-04-22 12:53:00|4655.67|4655.67|4655.67|4655.67|4655.67|4655.67|4655.67|4655.67|0
1650632040000|2022-04-22 12:54:00|4655.4|4655.4|4655.49|4655.49|4655.49|4655.49|4655.4|4655.4|0
1650632050000|2022-04-22 12:54:10|4655.76|4655.76|4655.4|4655.4|4655.76|4655.76|4655.4|4655.4|0
1650632080000|2022-04-22 12:54:40|4655.31|4655.31|4655.67|4655.67|4655.76|4655.76|4655.31|4655.31|0
1650632130000|2022-04-22 12:55:30|4655|4655|4655|4655|4655|4655|4655|4655|0
1650632140000|2022-04-22 12:55:40|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|0
1650632160000|2022-04-22 12:56:00|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|0
1650632180000|2022-04-22 12:56:20|4655.4|4655.4|4656.07|4656.07|4656.07|4656.07|4655.4|4655.4|0
1650632200000|2022-04-22 12:56:40|4656.16|4656.16|4656.16|4656.16|4656.16|4656.16|4656.16|4656.16|0
1650632210000|2022-04-22 12:56:50|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|0
1650632230000|2022-04-22 12:57:10|4655.98|4655.98|4655.9|4655.9|4655.98|4655.98|4655.9|4655.9|0
1650632240000|2022-04-22 12:57:20|4656.51|4656.51|4656.25|4656.25|4656.51|4656.51|4656.25|4656.25|0
1650632270000|2022-04-22 12:57:50|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|0
1650632300000|2022-04-22 12:58:20|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|0
1650632320000|2022-04-22 12:58:40|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|0
1650632340000|2022-04-22 12:59:00|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|0
1650632360000|2022-04-22 12:59:20|4655.49|4655.49|4654.67|4654.67|4655.67|4655.67|4654.67|4654.67|0
1650632380000|2022-04-22 12:59:40|4654.52|4654.52|4654.67|4654.67|4654.67|4654.67|4654.52|4654.52|0
1650632400000|2022-04-22 13:00:00|4655|4655|4655|4655|4655|4655|4655|4655|0
1650632410000|2022-04-22 13:00:10|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|0
1650632420000|2022-04-22 13:00:20|4655|4655|4655.67|4655.67|4655.67|4655.67|4655|4655|0
1650632430000|2022-04-22 13:00:30|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|0
1650632460000|2022-04-22 13:01:00|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|0
1650632480000|2022-04-22 13:01:20|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|0
1650632490000|2022-04-22 13:01:30|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|0
1650632510000|2022-04-22 13:01:50|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|0
1650632530000|2022-04-22 13:02:10|4655.51|4655.51|4655.43|4655.43|4655.51|4655.51|4655.43|4655.43|0
1650632540000|2022-04-22 13:02:20|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|0
1650632550000|2022-04-22 13:02:30|4655.92|4655.92|4655.92|4655.92|4655.92|4655.92|4655.92|4655.92|0
1650632570000|2022-04-22 13:02:50|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|0
1650632610000|2022-04-22 13:03:30|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|0
1650632660000|2022-04-22 13:04:20|4658.69|4658.69|4658.69|4658.69|4658.69|4658.69|4658.69|4658.69|0
1650632670000|2022-04-22 13:04:30|4659.04|4659.04|4658.37|4658.37|4659.04|4659.04|4658.37|4658.37|0
1650632680000|2022-04-22 13:04:40|4658.55|4658.55|4658.55|4658.55|4658.55|4658.55|4658.55|4658.55|0
1650632690000|2022-04-22 13:04:50|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|0
1650632700000|2022-04-22 13:05:00|4657.52|4657.52|4657.52|4657.52|4657.52|4657.52|4657.52|4657.52|0
1650632710000|2022-04-22 13:05:10|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|0
1650632780000|2022-04-22 13:06:20|4658.11|4658.11|4657.75|4657.75|4658.11|4658.11|4657.75|4657.75|0
1650632810000|2022-04-22 13:06:50|4657.49|4657.49|4657.49|4657.49|4657.49|4657.49|4657.49|4657.49|0
1650632820000|2022-04-22 13:07:00|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|0
1650632870000|2022-04-22 13:07:50|4657.05|4657.05|4657.05|4657.05|4657.05|4657.05|4657.05|4657.05|0
1650632880000|2022-04-22 13:08:00|4656.87|4656.87|4656.78|4656.78|4656.87|4656.87|4656.78|4656.78|0
1650632890000|2022-04-22 13:08:10|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|0
1650632920000|2022-04-22 13:08:40|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|0
1650632950000|2022-04-22 13:09:10|4656.78|4656.78|4657.45|4657.45|4657.45|4657.45|4656.78|4656.78|0
1650632960000|2022-04-22 13:09:20|4657.36|4657.36|4657.24|4657.24|4657.48|4657.48|4657.24|4657.24|0
1650632980000|2022-04-22 13:09:40|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|0
1650632990000|2022-04-22 13:09:50|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|0
1650633000000|2022-04-22 13:10:00|4657.19|4657.19|4657.19|4657.19|4657.19|4657.19|4657.19|4657.19|0
1650633020000|2022-04-22 13:10:20|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1650633040000|2022-04-22 13:10:40|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|0
1650633060000|2022-04-22 13:11:00|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1650633100000|2022-04-22 13:11:40|4656.84|4656.84|4657.51|4657.51|4657.51|4657.51|4656.84|4656.84|0
1650633130000|2022-04-22 13:12:10|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|0
1650633180000|2022-04-22 13:13:00|4658.13|4658.13|4657.86|4657.86|4658.13|4658.13|4657.6|4657.6|0
1650633190000|2022-04-22 13:13:10|4657.74|4657.74|4657.66|4657.66|4657.74|4657.74|4657.66|4657.66|0
1650633210000|2022-04-22 13:13:30|4656.99|4656.99|4656.63|4656.63|4656.99|4656.99|4656.63|4656.63|0
1650633220000|2022-04-22 13:13:40|4656.9|4656.9|4656.81|4656.81|4656.9|4656.9|4656.81|4656.81|0
1650633250000|2022-04-22 13:14:10|4656.9|4656.9|4656.9|4656.9|4656.9|4656.9|4656.9|4656.9|0
1650633260000|2022-04-22 13:14:20|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|0
1650633280000|2022-04-22 13:14:40|4657.3|4657.3|4656.18|4656.18|4657.3|4657.3|4655.96|4655.96|0
1650633300000|2022-04-22 13:15:00|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|0
1650633320000|2022-04-22 13:15:20|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|0
1650633360000|2022-04-22 13:16:00|4656.84|4656.84|4658.63|4658.63|4658.63|4658.63|4656.84|4656.84|0
1650633370000|2022-04-22 13:16:10|4657.96|4657.96|4658.05|4658.05|4658.44|4658.44|4657.96|4657.96|0
1650633380000|2022-04-22 13:16:20|4658.29|4658.29|4658.2|4658.2|4658.47|4658.47|4658.2|4658.2|0
1650633390000|2022-04-22 13:16:30|4658.11|4658.11|4658.11|4658.11|4658.11|4658.11|4658.11|4658.11|0
1650633400000|2022-04-22 13:16:40|4657.85|4657.85|4657.7|4657.7|4657.85|4657.85|4657.7|4657.7|0
1650633410000|2022-04-22 13:16:50|4657.55|4657.55|4657.14|4657.14|4657.55|4657.55|4657.14|4657.14|0
1650633420000|2022-04-22 13:17:00|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|0
1650633440000|2022-04-22 13:17:20|4656.93|4656.93|4656.72|4656.72|4656.93|4656.93|4656.72|4656.72|0
1650633450000|2022-04-22 13:17:30|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|0
1650633470000|2022-04-22 13:17:50|4656.35|4656.35|4656|4656|4656.35|4656.35|4656|4656|0
1650633480000|2022-04-22 13:18:00|4655.78|4655.78|4655.96|4655.96|4655.96|4655.96|4655.78|4655.78|0
1650633490000|2022-04-22 13:18:10|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|0
1650633500000|2022-04-22 13:18:20|4655.61|4655.61|4654.94|4654.94|4655.61|4655.61|4654.94|4654.94|0
1650633510000|2022-04-22 13:18:30|4654.58|4654.58|4654.67|4654.67|4654.67|4654.67|4654.32|4654.32|0
1650633520000|2022-04-22 13:18:40|4654.85|4654.85|4654.96|4654.96|4654.96|4654.96|4654.85|4654.85|0
1650633550000|2022-04-22 13:19:10|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|0
1650633570000|2022-04-22 13:19:30|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|0
1650633600000|2022-04-22 13:20:00|4654.29|4654.29|4654.29|4654.29|4654.29|4654.29|4654.29|4654.29|0
1650633610000|2022-04-22 13:20:10|4653.99|4653.99|4654.14|4654.14|4654.14|4654.14|4653.99|4653.99|0
1650633630000|2022-04-22 13:20:30|4653.47|4653.47|4653.47|4653.47|4653.47|4653.47|4653.47|4653.47|0
1650633640000|2022-04-22 13:20:40|4654.14|4654.14|4654.14|4654.14|4654.14|4654.14|4654.14|4654.14|0
1650633650000|2022-04-22 13:20:50|4654.23|4654.23|4654.14|4654.14|4654.23|4654.23|4654.14|4654.14|0
1650633660000|2022-04-22 13:21:00|4653.97|4653.97|4654.64|4654.64|4654.64|4654.64|4653.97|4653.97|0
1650633680000|2022-04-22 13:21:20|4654.38|4654.38|4654.38|4654.38|4654.38|4654.38|4654.38|4654.38|0
1650633690000|2022-04-22 13:21:30|4655.05|4655.05|4655.05|4655.05|4655.05|4655.05|4655.05|4655.05|0
1650633700000|2022-04-22 13:21:40|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|0
1650633710000|2022-04-22 13:21:50|4654.73|4654.73|4654.64|4654.64|4654.73|4654.73|4654.64|4654.64|0
1650633720000|2022-04-22 13:22:00|4654.56|4654.56|4654.64|4654.64|4654.64|4654.64|4654.56|4654.56|0
1650633730000|2022-04-22 13:22:10|4654.29|4654.29|4654.55|4654.55|4654.55|4654.55|4654.29|4654.29|0
1650633740000|2022-04-22 13:22:20|4655.22|4655.22|4655.89|4655.89|4655.89|4655.89|4654.55|4654.55|0
1650633770000|2022-04-22 13:22:50|4656.07|4656.07|4656.25|4656.25|4656.25|4656.25|4656.07|4656.07|0
1650633790000|2022-04-22 13:23:10|4654.91|4654.91|4654.82|4654.82|4655|4655|4654.82|4654.82|0
1650633800000|2022-04-22 13:23:20|4654.73|4654.73|4654.73|4654.73|4654.73|4654.73|4654.73|4654.73|0
1650633820000|2022-04-22 13:23:40|4654.06|4654.06|4654.06|4654.06|4654.06|4654.06|4654.06|4654.06|0
1650633830000|2022-04-22 13:23:50|4653.88|4653.88|4653.71|4653.71|4653.88|4653.88|4653.71|4653.71|0
1650633860000|2022-04-22 13:24:20|4653.04|4653.04|4653.04|4653.04|4653.04|4653.04|4653.04|4653.04|0
1650633870000|2022-04-22 13:24:30|4653.21|4653.21|4653.21|4653.21|4653.21|4653.21|4653.21|4653.21|0
1650633880000|2022-04-22 13:24:40|4653.04|4653.04|4653.13|4653.13|4653.13|4653.13|4653.04|4653.04|0
1650633900000|2022-04-22 13:25:00|4652.83|4652.83|4652.68|4652.68|4652.83|4652.83|4652.68|4652.68|0
1650633930000|2022-04-22 13:25:30|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|0
1650633950000|2022-04-22 13:25:50|4652.51|4652.51|4652.42|4652.42|4652.51|4652.51|4652.42|4652.42|0
1650634010000|2022-04-22 13:26:50|4653.76|4653.76|4653.76|4653.76|4653.76|4653.76|4653.76|4653.76|0
1650634020000|2022-04-22 13:27:00|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|0
1650634030000|2022-04-22 13:27:10|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|0
1650634040000|2022-04-22 13:27:20|4654.11|4654.11|4654.02|4654.02|4654.11|4654.11|4654.02|4654.02|0
1650634050000|2022-04-22 13:27:30|4654.38|4654.38|4654.38|4654.38|4654.38|4654.38|4654.38|4654.38|0
1650634060000|2022-04-22 13:27:40|4655.05|4655.05|4654.2|4654.2|4655.05|4655.05|4654.2|4654.2|0
1650634070000|2022-04-22 13:27:50|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|0
1650634100000|2022-04-22 13:28:20|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|0
1650634110000|2022-04-22 13:28:30|4654.04|4654.04|4653.95|4653.95|4654.04|4654.04|4653.95|4653.95|0
1650634120000|2022-04-22 13:28:40|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|0
1650634130000|2022-04-22 13:28:50|4653.77|4653.77|4653.77|4653.77|4653.77|4653.77|4653.77|4653.77|0
1650634140000|2022-04-22 13:29:00|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|0
1650634150000|2022-04-22 13:29:10|4653.24|4653.24|4652.48|4652.48|4653.24|4653.24|4652.48|4652.48|0
1650634170000|2022-04-22 13:29:30|4652.22|4652.22|4652.22|4652.22|4652.22|4652.22|4652.22|4652.22|0
1650634190000|2022-04-22 13:29:50|4652.89|4652.89|4652.89|4652.89|4652.89|4652.89|4652.89|4652.89|0
1650634200000|2022-04-22 13:30:00|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4652.62|4652.62|0
1650634210000|2022-04-22 13:30:10|4654.4|4654.4|4653.42|4653.42|4654.4|4654.4|4653.24|4653.24|0
1650634220000|2022-04-22 13:30:20|4653.33|4653.33|4654.65|4654.65|4654.65|4654.65|4653.33|4653.33|0
1650634230000|2022-04-22 13:30:30|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|0
1650634240000|2022-04-22 13:30:40|4653.9|4653.9|4654.17|4654.17|4654.44|4654.44|4653.23|4653.23|0
1650634250000|2022-04-22 13:30:50|4654.84|4654.84|4654.93|4654.93|4654.93|4654.93|4654.17|4654.17|0
1650634260000|2022-04-22 13:31:00|4654.75|4654.75|4653.96|4653.96|4654.75|4654.75|4653.96|4653.96|0
1650634270000|2022-04-22 13:31:10|4654.63|4654.63|4655.16|4655.16|4655.16|4655.16|4654.63|4654.63|0
1650634290000|2022-04-22 13:31:30|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|0
1650634300000|2022-04-22 13:31:40|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1650634320000|2022-04-22 13:32:00|4656.13|4656.13|4655.9|4655.9|4656.13|4656.13|4655.78|4655.78|0
1650634330000|2022-04-22 13:32:10|4656.16|4656.16|4656.86|4656.86|4656.95|4656.95|4656.16|4656.16|0
1650634340000|2022-04-22 13:32:20|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|0
1650634350000|2022-04-22 13:32:30|4657.13|4657.13|4657.22|4657.22|4657.22|4657.22|4657.13|4657.13|0
1650634360000|2022-04-22 13:32:40|4657.66|4657.66|4656.9|4656.9|4657.66|4657.66|4656.81|4656.81|0
1650634380000|2022-04-22 13:33:00|4656.28|4656.28|4655.61|4655.61|4656.28|4656.28|4655.61|4655.61|0
1650634410000|2022-04-22 13:33:30|4655.7|4655.7|4655.43|4655.43|4655.7|4655.7|4655.43|4655.43|0
1650634420000|2022-04-22 13:33:40|4655.61|4655.61|4655.72|4655.72|4655.72|4655.72|4655.61|4655.61|0
1650634430000|2022-04-22 13:33:50|4655.05|4655.05|4655.05|4655.05|4655.05|4655.05|4655.05|4655.05|0
1650634440000|2022-04-22 13:34:00|4655.49|4655.49|4656.6|4656.6|4656.6|4656.6|4655.49|4655.49|0
1650634450000|2022-04-22 13:34:10|4656.07|4656.07|4656.74|4656.74|4656.74|4656.74|4656.07|4656.07|0
1650634460000|2022-04-22 13:34:20|4656.92|4656.92|4658.26|4658.26|4658.26|4658.26|4656.92|4656.92|0
1650634470000|2022-04-22 13:34:30|4657.59|4657.59|4658.56|4658.56|4658.56|4658.56|4657.59|4657.59|0
1650634480000|2022-04-22 13:34:40|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|0
1650634490000|2022-04-22 13:34:50|4659.58|4659.58|4659.14|4659.14|4659.58|4659.58|4659.14|4659.14|0
1650634500000|2022-04-22 13:35:00|4658.47|4658.47|4659.99|4659.99|4659.99|4659.99|4658.12|4658.12|0
1650634510000|2022-04-22 13:35:10|4659.63|4659.63|4659.7|4659.7|4660.37|4660.37|4659.03|4659.03|0
1650634520000|2022-04-22 13:35:20|4660.37|4660.37|4659.7|4659.7|4661.04|4661.04|4659.52|4659.52|0
1650634530000|2022-04-22 13:35:30|4659.46|4659.46|4659.11|4659.11|4659.46|4659.46|4659.11|4659.11|0
1650634550000|2022-04-22 13:35:50|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|0
1650634560000|2022-04-22 13:36:00|4658.82|4658.82|4659.58|4659.58|4659.58|4659.58|4658.82|4658.82|0
1650634620000|2022-04-22 13:37:00|4662.75|4662.75|4660.52|4660.52|4663.42|4663.42|4660.52|4660.52|0
1650634630000|2022-04-22 13:37:10|4661.86|4661.86|4660.83|4660.83|4662.53|4662.53|4660.83|4660.83|0
1650634650000|2022-04-22 13:37:30|4661.5|4661.5|4661.59|4661.59|4661.59|4661.59|4661.5|4661.5|0
1650634670000|2022-04-22 13:37:50|4661.5|4661.5|4661.95|4661.95|4661.95|4661.95|4661.5|4661.5|0
1650634680000|2022-04-22 13:38:00|4662.03|4662.03|4662.62|4662.62|4662.7|4662.7|4662.03|4662.03|0
1650634690000|2022-04-22 13:38:10|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|0
1650634700000|2022-04-22 13:38:20|4662.03|4662.03|4662.21|4662.21|4662.21|4662.21|4661.95|4661.95|0
1650634710000|2022-04-22 13:38:30|4661.54|4661.54|4661.36|4661.36|4661.54|4661.54|4661.36|4661.36|0
1650634720000|2022-04-22 13:38:40|4662.03|4662.03|4661.95|4661.95|4662.03|4662.03|4661.95|4661.95|0
1650634730000|2022-04-22 13:38:50|4661.86|4661.86|4661.45|4661.45|4661.86|4661.86|4661.19|4661.19|0
1650634740000|2022-04-22 13:39:00|4662.12|4662.12|4663.67|4663.67|4663.67|4663.67|4662.12|4662.12|0
1650634750000|2022-04-22 13:39:10|4663.15|4663.15|4661.81|4661.81|4663.15|4663.15|4661.81|4661.81|0
1650634760000|2022-04-22 13:39:20|4661.54|4661.54|4661.1|4661.1|4661.54|4661.54|4661.1|4661.1|0
1650634780000|2022-04-22 13:39:40|4660.39|4660.39|4660.39|4660.39|4660.39|4660.39|4660.39|4660.39|0
1650634790000|2022-04-22 13:39:50|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|0
1650634800000|2022-04-22 13:40:00|4660.13|4660.13|4660.22|4660.22|4660.22|4660.22|4660.13|4660.13|0
1650634810000|2022-04-22 13:40:10|4660.89|4660.89|4661.24|4661.24|4662.67|4662.67|4660.89|4660.89|0
1650634820000|2022-04-22 13:40:20|4661.06|4661.06|4663.07|4663.07|4663.07|4663.07|4661.06|4661.06|0
1650634830000|2022-04-22 13:40:30|4662.4|4662.4|4662.23|4662.23|4662.4|4662.4|4662.23|4662.23|0
1650634840000|2022-04-22 13:40:40|4662.14|4662.14|4662.81|4662.81|4662.81|4662.81|4662.14|4662.14|0
1650634850000|2022-04-22 13:40:50|4663.07|4663.07|4663|4663|4663.16|4663.16|4663|4663|0
1650634860000|2022-04-22 13:41:00|4662.91|4662.91|4663.93|4663.93|4664.6|4664.6|4662.91|4662.91|0
1650634870000|2022-04-22 13:41:10|4663.67|4663.67|4665.76|4665.76|4665.76|4665.76|4663.58|4663.58|0
1650634880000|2022-04-22 13:41:20|4665.93|4665.93|4664.41|4664.41|4665.93|4665.93|4664.41|4664.41|0
1650634900000|2022-04-22 13:41:40|4664.68|4664.68|4666.19|4666.19|4666.19|4666.19|4664.68|4664.68|0
1650634910000|2022-04-22 13:41:50|4665.52|4665.52|4665.96|4665.96|4667.3|4667.3|4665.52|4665.52|0
1650634920000|2022-04-22 13:42:00|4666.05|4666.05|4666.23|4666.23|4666.23|4666.23|4665.96|4665.96|0
1650634930000|2022-04-22 13:42:10|4665.96|4665.96|4666.29|4666.29|4666.38|4666.38|4665.96|4665.96|0
1650634940000|2022-04-22 13:42:20|4666.55|4666.55|4666.47|4666.47|4666.55|4666.55|4665.88|4665.88|0
1650634950000|2022-04-22 13:42:30|4666.2|4666.2|4665.53|4665.53|4666.2|4666.2|4665.53|4665.53|0
1650634960000|2022-04-22 13:42:40|4665.62|4665.62|4665.36|4665.36|4665.62|4665.62|4665.36|4665.36|0
1650634970000|2022-04-22 13:42:50|4665.62|4665.62|4666.96|4666.96|4666.96|4666.96|4665.62|4665.62|0
1650634980000|2022-04-22 13:43:00|4667.22|4667.22|4668.56|4668.56|4668.83|4668.83|4667.22|4667.22|0
1650634990000|2022-04-22 13:43:10|4671.24|4671.24|4669.45|4669.45|4671.24|4671.24|4669.45|4669.45|0
1650635000000|2022-04-22 13:43:20|4670.12|4670.12|4668.48|4668.48|4670.12|4670.12|4668.39|4668.39|0
1650635010000|2022-04-22 13:43:30|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|0
1650635020000|2022-04-22 13:43:40|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|0
1650635030000|2022-04-22 13:43:50|4668.44|4668.44|4666.32|4666.32|4668.44|4668.44|4666.32|4666.32|0
1650635040000|2022-04-22 13:44:00|4666.5|4666.5|4666.01|4666.01|4666.5|4666.5|4665.83|4665.83|0
1650635050000|2022-04-22 13:44:10|4665.65|4665.65|4665.3|4665.3|4665.65|4665.65|4665.12|4665.12|0
1650635060000|2022-04-22 13:44:20|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|0
1650635070000|2022-04-22 13:44:30|4663.96|4663.96|4663.64|4663.64|4664.31|4664.31|4663.64|4663.64|0
1650635080000|2022-04-22 13:44:40|4663.47|4663.47|4662.53|4662.53|4663.47|4663.47|4662.53|4662.53|0
1650635090000|2022-04-22 13:44:50|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|0
1650635100000|2022-04-22 13:45:00|4661.02|4661.02|4661.19|4661.19|4661.19|4661.19|4661.02|4661.02|0
1650635110000|2022-04-22 13:45:10|4661.37|4661.37|4663.88|4663.88|4665.34|4665.34|4661.32|4661.32|0
1650635120000|2022-04-22 13:45:20|4663.71|4663.71|4661.4|4661.4|4663.71|4663.71|4661.4|4661.4|0
1650635130000|2022-04-22 13:45:30|4661.22|4661.22|4660.55|4660.55|4661.93|4661.93|4660.55|4660.55|0
1650635140000|2022-04-22 13:45:40|4660.73|4660.73|4661.98|4661.98|4661.98|4661.98|4660.64|4660.64|0
1650635150000|2022-04-22 13:45:50|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|0
1650635160000|2022-04-22 13:46:00|4660.11|4660.11|4660.57|4660.57|4660.57|4660.57|4659.9|4659.9|0
1650635170000|2022-04-22 13:46:10|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|4661.06|4661.06|0
1650635190000|2022-04-22 13:46:30|4660.89|4660.89|4660.98|4660.98|4660.98|4660.98|4660.89|4660.89|0
1650635200000|2022-04-22 13:46:40|4661.24|4661.24|4661.33|4661.33|4661.33|4661.33|4661.24|4661.24|0
1650635210000|2022-04-22 13:46:50|4662|4662|4661.59|4661.59|4662.62|4662.62|4661.59|4661.59|0
1650635220000|2022-04-22 13:47:00|4661.33|4661.33|4661.12|4661.12|4661.33|4661.33|4661.12|4661.12|0
1650635240000|2022-04-22 13:47:20|4660.59|4660.59|4661.08|4661.08|4661.75|4661.75|4660.41|4660.41|0
1650635250000|2022-04-22 13:47:30|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|0
1650635270000|2022-04-22 13:47:50|4660.77|4660.77|4661.03|4661.03|4661.03|4661.03|4660.77|4660.77|0
1650635280000|2022-04-22 13:48:00|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|0
1650635290000|2022-04-22 13:48:10|4661.88|4661.88|4662.28|4662.28|4662.28|4662.28|4661.61|4661.61|0
1650635300000|2022-04-22 13:48:20|4662.95|4662.95|4664.47|4664.47|4664.47|4664.47|4662.95|4662.95|0
1650635310000|2022-04-22 13:48:30|4663.13|4663.13|4663.3|4663.3|4663.3|4663.3|4663.13|4663.13|0
1650635320000|2022-04-22 13:48:40|4663.13|4663.13|4664.56|4664.56|4664.56|4664.56|4663.13|4663.13|0
1650635330000|2022-04-22 13:48:50|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|0
1650635340000|2022-04-22 13:49:00|4664.96|4664.96|4665.53|4665.53|4665.53|4665.53|4664.96|4664.96|0
1650635350000|2022-04-22 13:49:10|4665.42|4665.42|4664.56|4664.56|4665.42|4665.42|4664.56|4664.56|0
1650635360000|2022-04-22 13:49:20|4663.89|4663.89|4665.23|4665.23|4665.23|4665.23|4663.89|4663.89|0
1650635370000|2022-04-22 13:49:30|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|0
1650635390000|2022-04-22 13:49:50|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|0
1650635400000|2022-04-22 13:50:00|4665.31|4665.31|4664.87|4664.87|4665.31|4665.31|4664.87|4664.87|0
1650635460000|2022-04-22 13:51:00|4665.18|4665.18|4665.32|4665.32|4665.85|4665.85|4665.18|4665.18|0
1650635470000|2022-04-22 13:51:10|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|0
1650635480000|2022-04-22 13:51:20|4665.06|4665.06|4665.15|4665.15|4665.15|4665.15|4665.06|4665.06|0
1650635500000|2022-04-22 13:51:40|4665.24|4665.24|4665.24|4665.24|4665.32|4665.32|4665.24|4665.24|0
1650635510000|2022-04-22 13:51:50|4664.57|4664.57|4665.04|4665.04|4665.62|4665.62|4664.57|4664.57|0
1650635580000|2022-04-22 13:53:00|4667.18|4667.18|4666.51|4666.51|4667.18|4667.18|4666.51|4666.51|0
1650635590000|2022-04-22 13:53:10|4666.33|4666.33|4667.62|4667.62|4667.67|4667.67|4666.33|4666.33|0
1650635600000|2022-04-22 13:53:20|4667.27|4667.27|4667.53|4667.53|4667.53|4667.53|4667.27|4667.27|0
1650635620000|2022-04-22 13:53:40|4667.62|4667.62|4667.71|4667.71|4667.71|4667.71|4667.62|4667.62|0
1650635630000|2022-04-22 13:53:50|4667.88|4667.88|4667.97|4667.97|4667.97|4667.97|4667.88|4667.88|0
1650635640000|2022-04-22 13:54:00|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|0
1650635650000|2022-04-22 13:54:10|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|0
1650635660000|2022-04-22 13:54:20|4668.62|4668.62|4668.44|4668.44|4668.8|4668.8|4668.44|4668.44|0
1650635670000|2022-04-22 13:54:30|4668.27|4668.27|4669.2|4669.2|4669.2|4669.2|4668.27|4668.27|0
1650635680000|2022-04-22 13:54:40|4668.91|4668.91|4665.79|4665.79|4668.91|4668.91|4665.79|4665.79|0
1650635690000|2022-04-22 13:54:50|4666.4|4666.4|4667.05|4667.05|4667.05|4667.05|4666.21|4666.21|0
1650635700000|2022-04-22 13:55:00|4666.79|4666.79|4666.61|4666.61|4666.79|4666.79|4666.61|4666.61|0
1650635710000|2022-04-22 13:55:10|4666.88|4666.88|4667.05|4667.05|4667.05|4667.05|4666.88|4666.88|0
1650635720000|2022-04-22 13:55:20|4666.53|4666.53|4667.19|4667.19|4667.19|4667.19|4666.53|4666.53|0
1650635730000|2022-04-22 13:55:30|4667.02|4667.02|4667.11|4667.11|4667.11|4667.11|4667.02|4667.02|0
1650635770000|2022-04-22 13:56:10|4666.44|4666.44|4667.11|4667.11|4667.78|4667.78|4666.44|4666.44|0
1650635780000|2022-04-22 13:56:20|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|0
1650635790000|2022-04-22 13:56:30|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|0
1650635820000|2022-04-22 13:57:00|4668.65|4668.65|4668.16|4668.16|4668.83|4668.83|4667.49|4667.49|0
1650635840000|2022-04-22 13:57:20|4668.34|4668.34|4667.84|4667.84|4668.34|4668.34|4667.67|4667.67|0
1650635850000|2022-04-22 13:57:30|4668.6|4668.6|4668.45|4668.45|4668.6|4668.6|4668.31|4668.31|0
1650635860000|2022-04-22 13:57:40|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|0
1650635870000|2022-04-22 13:57:50|4668.81|4668.81|4668.81|4668.81|4668.81|4668.81|4668.81|4668.81|0
1650635880000|2022-04-22 13:58:00|4669.07|4669.07|4669.34|4669.34|4669.34|4669.34|4669.07|4669.07|0
1650635890000|2022-04-22 13:58:10|4669.16|4669.16|4669.16|4669.16|4669.25|4669.25|4669.16|4669.16|0
1650635900000|2022-04-22 13:58:20|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|0
1650635910000|2022-04-22 13:58:30|4669.35|4669.35|4669.8|4669.8|4669.8|4669.8|4669.35|4669.35|0
1650635920000|2022-04-22 13:58:40|4669.62|4669.62|4668.95|4668.95|4669.62|4669.62|4668.95|4668.95|0
1650635940000|2022-04-22 13:59:00|4668.33|4668.33|4668.33|4668.33|4668.33|4668.33|4668.33|4668.33|0
1650635950000|2022-04-22 13:59:10|4668.16|4668.16|4669|4669|4669|4669|4668.16|4668.16|0
1650635960000|2022-04-22 13:59:20|4669.67|4669.67|4669.94|4669.94|4669.94|4669.94|4669.67|4669.67|0
1650635970000|2022-04-22 13:59:30|4669.83|4669.83|4669.48|4669.48|4669.83|4669.83|4669.48|4669.48|0
1650635980000|2022-04-22 13:59:40|4669.58|4669.58|4669.23|4669.23|4669.58|4669.58|4669.23|4669.23|0
1650635990000|2022-04-22 13:59:50|4669.14|4669.14|4668.93|4668.93|4669.14|4669.14|4668.93|4668.93|0
1650636000000|2022-04-22 14:00:00|4668.69|4668.69|4668.6|4668.6|4668.69|4668.69|4668.6|4668.6|0
1650636010000|2022-04-22 14:00:10|4668.96|4668.96|4667.39|4667.39|4670.07|4670.07|4667.39|4667.39|0
1650636020000|2022-04-22 14:00:20|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|0
1650636030000|2022-04-22 14:00:30|4667.67|4667.67|4668.11|4668.11|4668.11|4668.11|4667.67|4667.67|0
1650636040000|2022-04-22 14:00:40|4669.17|4669.17|4668.72|4668.72|4669.39|4669.39|4668.72|4668.72|0
1650636050000|2022-04-22 14:00:50|4668.63|4668.63|4668.22|4668.22|4669.51|4669.51|4667.41|4667.41|0
1650636060000|2022-04-22 14:01:00|4668.31|4668.31|4668.21|4668.21|4668.92|4668.92|4668.21|4668.21|0
1650636070000|2022-04-22 14:01:10|4668.88|4668.88|4669.32|4669.32|4669.32|4669.32|4668.88|4668.88|0
1650636080000|2022-04-22 14:01:20|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|0
1650636090000|2022-04-22 14:01:30|4669.06|4669.06|4669.23|4669.23|4669.23|4669.23|4669.06|4669.06|0
1650636100000|2022-04-22 14:01:40|4669.9|4669.9|4670.4|4670.4|4670.4|4670.4|4669.73|4669.73|0
1650636110000|2022-04-22 14:01:50|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|0
1650636120000|2022-04-22 14:02:00|4671.15|4671.15|4669.9|4669.9|4671.15|4671.15|4669.81|4669.81|0
1650636130000|2022-04-22 14:02:10|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|0
1650636140000|2022-04-22 14:02:20|4670.34|4670.34|4670.26|4670.26|4670.34|4670.34|4670.26|4670.26|0
1650636150000|2022-04-22 14:02:30|4669.99|4669.99|4669.14|4669.14|4669.99|4669.99|4669.14|4669.14|0
1650636160000|2022-04-22 14:02:40|4669.81|4669.81|4669.99|4669.99|4669.99|4669.99|4669.55|4669.55|0
1650636170000|2022-04-22 14:02:50|4670.66|4670.66|4670.66|4670.66|4671.33|4671.33|4670.66|4670.66|0
1650636180000|2022-04-22 14:03:00|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|0
1650636190000|2022-04-22 14:03:10|4669.73|4669.73|4668.12|4668.12|4669.73|4669.73|4668.12|4668.12|0
1650636200000|2022-04-22 14:03:20|4667.86|4667.86|4668.21|4668.21|4668.21|4668.21|4667.86|4667.86|0
1650636220000|2022-04-22 14:03:40|4668.88|4668.88|4669.55|4669.55|4670.22|4670.22|4668.88|4668.88|0
1650636250000|2022-04-22 14:04:10|4669.46|4669.46|4668.93|4668.93|4669.46|4669.46|4668.93|4668.93|0
1650636260000|2022-04-22 14:04:20|4668.26|4668.26|4667.36|4667.36|4668.26|4668.26|4666.92|4666.92|0
1650636270000|2022-04-22 14:04:30|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|0
1650636300000|2022-04-22 14:05:00|4666.83|4666.83|4666.73|4666.73|4666.83|4666.83|4666.73|4666.73|0
1650636310000|2022-04-22 14:05:10|4666.99|4666.99|4666.5|4666.5|4666.99|4666.99|4666.32|4666.32|0
1650636320000|2022-04-22 14:05:20|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|0
1650636330000|2022-04-22 14:05:30|4667.26|4667.26|4665.97|4665.97|4667.98|4667.98|4665.97|4665.97|0
1650636340000|2022-04-22 14:05:40|4666.41|4666.41|4665.74|4665.74|4666.41|4666.41|4665.07|4665.07|0
1650636350000|2022-04-22 14:05:50|4666.27|4666.27|4665.87|4665.87|4666.27|4666.27|4665.6|4665.6|0
1650636360000|2022-04-22 14:06:00|4665.25|4665.25|4665.34|4665.34|4665.34|4665.34|4665.16|4665.16|0
1650636370000|2022-04-22 14:06:10|4666.68|4666.68|4666.94|4666.94|4666.94|4666.94|4666.68|4666.68|0
1650636380000|2022-04-22 14:06:20|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|0
1650636390000|2022-04-22 14:06:30|4667.44|4667.44|4667.44|4667.44|4667.44|4667.44|4667.44|4667.44|0
1650636400000|2022-04-22 14:06:40|4667.52|4667.52|4668.19|4668.19|4668.86|4668.86|4667.52|4667.52|0
1650636410000|2022-04-22 14:06:50|4668.28|4668.28|4668.37|4668.37|4668.37|4668.37|4668.28|4668.28|0
1650636420000|2022-04-22 14:07:00|4668.13|4668.13|4667.3|4667.3|4668.13|4668.13|4667.3|4667.3|0
1650636440000|2022-04-22 14:07:20|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|0
1650636450000|2022-04-22 14:07:30|4665.75|4665.75|4665.75|4665.75|4665.75|4665.75|4665.75|4665.75|0
1650636460000|2022-04-22 14:07:40|4664.86|4664.86|4665.89|4665.89|4665.89|4665.89|4664.86|4664.86|0
1650636490000|2022-04-22 14:08:10|4667.14|4667.14|4666.47|4666.47|4667.14|4667.14|4666.47|4666.47|0
1650636500000|2022-04-22 14:08:20|4666.73|4666.73|4666.15|4666.15|4666.73|4666.73|4666.06|4666.06|0
1650636510000|2022-04-22 14:08:30|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|4665.62|4665.62|0
1650636520000|2022-04-22 14:08:40|4667.14|4667.14|4668.74|4668.74|4668.74|4668.74|4667.14|4667.14|0
1650636530000|2022-04-22 14:08:50|4668.83|4668.83|4668.74|4668.74|4668.83|4668.83|4668.74|4668.74|0
1650636540000|2022-04-22 14:09:00|4668.83|4668.83|4668.25|4668.25|4668.83|4668.83|4668.16|4668.16|0
1650636550000|2022-04-22 14:09:10|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|0
1650636560000|2022-04-22 14:09:20|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|0
1650636590000|2022-04-22 14:09:50|4668.57|4668.57|4667.9|4667.9|4668.57|4668.57|4667.9|4667.9|0
1650636600000|2022-04-22 14:10:00|4667.75|4667.75|4667.57|4667.57|4667.75|4667.75|4667.57|4667.57|0
1650636610000|2022-04-22 14:10:10|4667.66|4667.66|4668.42|4668.42|4668.51|4668.51|4667.66|4667.66|0
1650636620000|2022-04-22 14:10:20|4668.58|4668.58|4668.7|4668.7|4669.03|4669.03|4668.58|4668.58|0
1650636650000|2022-04-22 14:10:50|4668.61|4668.61|4668.79|4668.79|4668.79|4668.79|4668.61|4668.61|0
1650636660000|2022-04-22 14:11:00|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|0
1650636670000|2022-04-22 14:11:10|4669.37|4669.37|4668.68|4668.68|4669.37|4669.37|4668.52|4668.52|0
1650636680000|2022-04-22 14:11:20|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|0
1650636690000|2022-04-22 14:11:30|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|0
1650636700000|2022-04-22 14:11:40|4667.99|4667.99|4668.68|4668.68|4668.68|4668.68|4667.99|4667.99|0
1650636720000|2022-04-22 14:12:00|4669.35|4669.35|4670.1|4670.1|4670.1|4670.1|4669.35|4669.35|0
1650636730000|2022-04-22 14:12:10|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|0
1650636760000|2022-04-22 14:12:40|4669.57|4669.57|4667.83|4667.83|4669.57|4669.57|4667.83|4667.83|0
1650636770000|2022-04-22 14:12:50|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|0
1650636780000|2022-04-22 14:13:00|4667.77|4667.77|4667.5|4667.5|4667.86|4667.86|4667.5|4667.5|0
1650636790000|2022-04-22 14:13:10|4667.62|4667.62|4665.89|4665.89|4667.62|4667.62|4665.89|4665.89|0
1650636800000|2022-04-22 14:13:20|4666.56|4666.56|4667.8|4667.8|4667.8|4667.8|4666.56|4666.56|0
1650636830000|2022-04-22 14:13:50|4667.65|4667.65|4666.31|4666.31|4667.65|4667.65|4666.31|4666.31|0
1650636840000|2022-04-22 14:14:00|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|0
1650636860000|2022-04-22 14:14:20|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|0
1650636870000|2022-04-22 14:14:30|4665.83|4665.83|4666.5|4666.5|4666.5|4666.5|4665.83|4665.83|0
1650636910000|2022-04-22 14:15:10|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|0
1650636920000|2022-04-22 14:15:20|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|0
1650636930000|2022-04-22 14:15:30|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|0
1650636940000|2022-04-22 14:15:40|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.87|4665.87|0
1650636950000|2022-04-22 14:15:50|4665.3|4665.3|4665.3|4665.3|4665.3|4665.3|4665.3|4665.3|0
1650636970000|2022-04-22 14:16:10|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|0
1650636990000|2022-04-22 14:16:30|4663.8|4663.8|4664.47|4664.47|4664.47|4664.47|4663.8|4663.8|0
1650637010000|2022-04-22 14:16:50|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|0
1650637020000|2022-04-22 14:17:00|4664.07|4664.07|4663.33|4663.33|4664.07|4664.07|4663.33|4663.33|0
1650637030000|2022-04-22 14:17:10|4662.98|4662.98|4662.13|4662.13|4662.98|4662.98|4662.13|4662.13|0
1650637040000|2022-04-22 14:17:20|4661.66|4661.66|4661.9|4661.9|4661.9|4661.9|4661.66|4661.66|0
1650637050000|2022-04-22 14:17:30|4661.72|4661.72|4661.84|4661.84|4661.84|4661.84|4661.72|4661.72|0
1650637060000|2022-04-22 14:17:40|4662.51|4662.51|4662.4|4662.4|4662.51|4662.51|4662.4|4662.4|0
1650637070000|2022-04-22 14:17:50|4662.31|4662.31|4660.73|4660.73|4662.31|4662.31|4660.73|4660.73|0
1650637080000|2022-04-22 14:18:00|4660.91|4660.91|4661.66|4661.66|4661.66|4661.66|4660.91|4660.91|0
1650637090000|2022-04-22 14:18:10|4661.22|4661.22|4661.49|4661.49|4661.49|4661.49|4661.22|4661.22|0
1650637100000|2022-04-22 14:18:20|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1650637110000|2022-04-22 14:18:30|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|0
1650637120000|2022-04-22 14:18:40|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|0
1650637140000|2022-04-22 14:19:00|4660.05|4660.05|4658.65|4658.65|4660.52|4660.52|4658.65|4658.65|0
1650637150000|2022-04-22 14:19:10|4659.01|4659.01|4657.75|4657.75|4659.18|4659.18|4657.75|4657.75|0
1650637160000|2022-04-22 14:19:20|4657.67|4657.67|4657.75|4657.75|4657.75|4657.75|4657.67|4657.67|0
1650637170000|2022-04-22 14:19:30|4657.87|4657.87|4658.89|4658.89|4658.89|4658.89|4657.87|4657.87|0
1650637180000|2022-04-22 14:19:40|4658.81|4658.81|4656.44|4656.44|4658.81|4658.81|4656.44|4656.44|0
1650637190000|2022-04-22 14:19:50|4656.36|4656.36|4656|4656|4656.36|4656.36|4656|4656|0
1650637200000|2022-04-22 14:20:00|4655.83|4655.83|4654.98|4654.98|4655.83|4655.83|4654.98|4654.98|0
1650637210000|2022-04-22 14:20:10|4655.16|4655.16|4655.24|4655.24|4655.24|4655.24|4655.16|4655.16|0
1650637220000|2022-04-22 14:20:20|4655.91|4655.91|4657.29|4657.29|4657.47|4657.47|4655.91|4655.91|0
1650637230000|2022-04-22 14:20:30|4657.11|4657.11|4657.2|4657.2|4657.2|4657.2|4656.94|4656.94|0
1650637240000|2022-04-22 14:20:40|4656.91|4656.91|4657.67|4657.67|4657.67|4657.67|4656.91|4656.91|0
1650637250000|2022-04-22 14:20:50|4657.58|4657.58|4657.58|4657.58|4658.25|4658.25|4657.58|4657.58|0
1650637260000|2022-04-22 14:21:00|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|0
1650637270000|2022-04-22 14:21:10|4657.49|4657.49|4657.72|4657.72|4657.72|4657.72|4657.05|4657.05|0
1650637280000|2022-04-22 14:21:20|4657.86|4657.86|4656.75|4656.75|4657.86|4657.86|4656.65|4656.65|0
1650637290000|2022-04-22 14:21:30|4655.06|4655.06|4655|4655|4655.17|4655.17|4654.9|4654.9|0
1650637310000|2022-04-22 14:21:50|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|0
1650637320000|2022-04-22 14:22:00|4656.52|4656.52|4656.52|4656.52|4656.52|4656.52|4656.52|4656.52|0
1650637330000|2022-04-22 14:22:10|4655.99|4655.99|4654.47|4654.47|4655.99|4655.99|4654.47|4654.47|0
1650637340000|2022-04-22 14:22:20|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|0
1650637350000|2022-04-22 14:22:30|4654.47|4654.47|4654.3|4654.3|4654.47|4654.47|4654.3|4654.3|0
1650637370000|2022-04-22 14:22:50|4653.63|4653.63|4653.13|4653.13|4653.8|4653.8|4653.13|4653.13|0
1650637380000|2022-04-22 14:23:00|4652.46|4652.46|4652.35|4652.35|4652.46|4652.46|4652.26|4652.26|0
1650637390000|2022-04-22 14:23:10|4652.46|4652.46|4652.38|4652.38|4652.46|4652.46|4652.11|4652.11|0
1650637410000|2022-04-22 14:23:30|4653.71|4653.71|4653.36|4653.36|4653.71|4653.71|4653.36|4653.36|0
1650637420000|2022-04-22 14:23:40|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|0
1650637430000|2022-04-22 14:23:50|4654.7|4654.7|4654.21|4654.21|4654.79|4654.79|4654.12|4654.12|0
1650637440000|2022-04-22 14:24:00|4654.12|4654.12|4654.12|4654.12|4654.12|4654.12|4654.12|4654.12|0
1650637450000|2022-04-22 14:24:10|4654.21|4654.21|4655.02|4655.02|4655.02|4655.02|4654.21|4654.21|0
1650637460000|2022-04-22 14:24:20|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|0
1650637470000|2022-04-22 14:24:30|4656.28|4656.28|4656.28|4656.28|4656.28|4656.28|4656.28|4656.28|0
1650637480000|2022-04-22 14:24:40|4656.36|4656.36|4656.45|4656.45|4656.45|4656.45|4656.36|4656.36|0
1650637490000|2022-04-22 14:24:50|4656.16|4656.16|4656.07|4656.07|4656.16|4656.16|4656.07|4656.07|0
1650637500000|2022-04-22 14:25:00|4655.92|4655.92|4656.68|4656.68|4656.68|4656.68|4655.92|4655.92|0
1650637510000|2022-04-22 14:25:10|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|0
1650637520000|2022-04-22 14:25:20|4656.86|4656.86|4657.03|4657.03|4657.03|4657.03|4656.86|4656.86|0
1650637530000|2022-04-22 14:25:30|4657.62|4657.62|4657.18|4657.18|4657.62|4657.62|4657.18|4657.18|0
1650637550000|2022-04-22 14:25:50|4657.03|4657.03|4657.3|4657.3|4657.3|4657.3|4657.03|4657.03|0
1650637560000|2022-04-22 14:26:00|4656.63|4656.63|4655.29|4655.29|4656.63|4656.63|4655.29|4655.29|0
1650637570000|2022-04-22 14:26:10|4655.38|4655.38|4655.33|4655.33|4655.38|4655.38|4654.71|4654.71|0
1650637580000|2022-04-22 14:26:20|4655.06|4655.06|4655.14|4655.14|4655.23|4655.23|4655.06|4655.06|0
1650637590000|2022-04-22 14:26:30|4655.31|4655.31|4656.39|4656.39|4656.39|4656.39|4655.05|4655.05|0
1650637600000|2022-04-22 14:26:40|4656.57|4656.57|4656.14|4656.14|4656.57|4656.57|4656.14|4656.14|0
1650637610000|2022-04-22 14:26:50|4656.81|4656.81|4656.81|4656.81|4656.81|4656.81|4656.81|4656.81|0
1650637620000|2022-04-22 14:27:00|4656.98|4656.98|4657.42|4657.42|4657.42|4657.42|4656.98|4656.98|0
1650637630000|2022-04-22 14:27:10|4656.98|4656.98|4656.81|4656.81|4656.98|4656.98|4656.81|4656.81|0
1650637650000|2022-04-22 14:27:30|4656.89|4656.89|4657.56|4657.56|4657.56|4657.56|4656.89|4656.89|0
1650637660000|2022-04-22 14:27:40|4657.65|4657.65|4658.32|4658.32|4658.32|4658.32|4657.65|4657.65|0
1650637670000|2022-04-22 14:27:50|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|0
1650637680000|2022-04-22 14:28:00|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.82|4658.82|0
1650637690000|2022-04-22 14:28:10|4659.08|4659.08|4658.65|4658.65|4659.17|4659.17|4658.5|4658.5|0
1650637710000|2022-04-22 14:28:30|4657.98|4657.98|4658.15|4658.15|4658.15|4658.15|4657.98|4657.98|0
1650637720000|2022-04-22 14:28:40|4658.24|4658.24|4657.94|4657.94|4658.24|4658.24|4657.94|4657.94|0
1650637740000|2022-04-22 14:29:00|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|0
1650637760000|2022-04-22 14:29:20|4657.68|4657.68|4657.68|4657.68|4657.76|4657.76|4657.68|4657.68|0
1650637770000|2022-04-22 14:29:30|4658.35|4658.35|4658.17|4658.17|4658.35|4658.35|4657.9|4657.9|0
1650637780000|2022-04-22 14:29:40|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|0
1650637800000|2022-04-22 14:30:00|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|0
1650637810000|2022-04-22 14:30:10|4657.82|4657.82|4658.08|4658.08|4658.08|4658.08|4657.82|4657.82|0
1650637820000|2022-04-22 14:30:20|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|0
1650637830000|2022-04-22 14:30:30|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|0
1650637840000|2022-04-22 14:30:40|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|0
1650637850000|2022-04-22 14:30:50|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|0
1650637860000|2022-04-22 14:31:00|4658.61|4658.61|4659.4|4659.4|4659.4|4659.4|4658.61|4658.61|0
1650637870000|2022-04-22 14:31:10|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|0
1650637880000|2022-04-22 14:31:20|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1650637890000|2022-04-22 14:31:30|4658.87|4658.87|4658.69|4658.69|4658.87|4658.87|4658.69|4658.69|0
1650637900000|2022-04-22 14:31:40|4659.36|4659.36|4659.72|4659.72|4659.72|4659.72|4659.36|4659.36|0
1650637920000|2022-04-22 14:32:00|4659.54|4659.54|4659.19|4659.19|4659.54|4659.54|4659.19|4659.19|0
1650637930000|2022-04-22 14:32:10|4659.86|4659.86|4660.26|4660.26|4660.53|4660.53|4659.86|4659.86|0
1650637950000|2022-04-22 14:32:30|4660.15|4660.15|4660.27|4660.27|4660.27|4660.27|4660.15|4660.15|0
1650637960000|2022-04-22 14:32:40|4659.83|4659.83|4659.83|4659.83|4659.83|4659.83|4659.83|4659.83|0
1650637980000|2022-04-22 14:33:00|4659.16|4659.16|4658.49|4658.49|4659.16|4659.16|4658.49|4658.49|0
1650637990000|2022-04-22 14:33:10|4658.4|4658.4|4658.4|4658.4|4658.4|4658.4|4658.4|4658.4|0
1650638000000|2022-04-22 14:33:20|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|0
1650638020000|2022-04-22 14:33:40|4658.23|4658.23|4658.32|4658.32|4658.32|4658.32|4658.23|4658.23|0
1650638030000|2022-04-22 14:33:50|4658.49|4658.49|4656.31|4656.31|4658.49|4658.49|4656.22|4656.22|0
1650638050000|2022-04-22 14:34:10|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|0
1650638060000|2022-04-22 14:34:20|4657.65|4657.65|4657.56|4657.56|4657.65|4657.65|4657.56|4657.56|0
1650638070000|2022-04-22 14:34:30|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|0
1650638080000|2022-04-22 14:34:40|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|0
1650638090000|2022-04-22 14:34:50|4657.65|4657.65|4657.38|4657.38|4657.65|4657.65|4657.12|4657.12|0
1650638100000|2022-04-22 14:35:00|4656.71|4656.71|4657.7|4657.7|4658.05|4658.05|4656.71|4656.71|0
1650638110000|2022-04-22 14:35:10|4657.84|4657.84|4657.93|4657.93|4657.93|4657.93|4657.7|4657.7|0
1650638120000|2022-04-22 14:35:20|4657.84|4657.84|4659.01|4659.01|4659.01|4659.01|4657.84|4657.84|0
1650638130000|2022-04-22 14:35:30|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|0
1650638140000|2022-04-22 14:35:40|4658.66|4658.66|4658.42|4658.42|4658.66|4658.66|4658.34|4658.34|0
1650638150000|2022-04-22 14:35:50|4658.57|4658.57|4657.46|4657.46|4658.57|4658.57|4657.46|4657.46|0
1650638160000|2022-04-22 14:36:00|4657.73|4657.73|4657.4|4657.4|4657.73|4657.73|4657.4|4657.4|0
1650638170000|2022-04-22 14:36:10|4657.58|4657.58|4656.42|4656.42|4657.58|4657.58|4656.24|4656.24|0
1650638180000|2022-04-22 14:36:20|4656.06|4656.06|4656.15|4656.15|4656.24|4656.24|4654.37|4654.37|0
1650638190000|2022-04-22 14:36:30|4656.31|4656.31|4655.59|4655.59|4657.11|4657.11|4654.66|4654.66|0
1650638200000|2022-04-22 14:36:40|4655.42|4655.42|4656.44|4656.44|4656.44|4656.44|4655.42|4655.42|0
1650638210000|2022-04-22 14:36:50|4657.11|4657.11|4655.1|4655.1|4657.11|4657.11|4655.1|4655.1|0
1650638220000|2022-04-22 14:37:00|4654.66|4654.66|4654.83|4654.83|4654.83|4654.83|4654.66|4654.66|0
1650638230000|2022-04-22 14:37:10|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|0
1650638240000|2022-04-22 14:37:20|4655.19|4655.19|4655.45|4655.45|4655.45|4655.45|4655.19|4655.19|0
1650638250000|2022-04-22 14:37:30|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|0
1650638270000|2022-04-22 14:37:50|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|0
1650638290000|2022-04-22 14:38:10|4656.97|4656.97|4657.82|4657.82|4658.49|4658.49|4656.97|4656.97|0
1650638300000|2022-04-22 14:38:20|4657.99|4657.99|4657.99|4657.99|4657.99|4657.99|4657.99|4657.99|0
1650638310000|2022-04-22 14:38:30|4657.76|4657.76|4657.4|4657.4|4657.76|4657.76|4657.4|4657.4|0
1650638320000|2022-04-22 14:38:40|4656.73|4656.73|4656.18|4656.18|4656.73|4656.73|4656.06|4656.06|0
1650638340000|2022-04-22 14:39:00|4655.74|4655.74|4655.74|4655.74|4655.74|4655.74|4655.74|4655.74|0
1650638350000|2022-04-22 14:39:10|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|0
1650638360000|2022-04-22 14:39:20|4654.8|4654.8|4654.8|4654.8|4654.8|4654.8|4654.8|4654.8|0
1650638370000|2022-04-22 14:39:30|4655.1|4655.1|4655.1|4655.1|4655.1|4655.1|4654.95|4654.95|0
1650638380000|2022-04-22 14:39:40|4654.92|4654.92|4656.35|4656.35|4656.35|4656.35|4654.92|4654.92|0
1650638390000|2022-04-22 14:39:50|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|0
1650638400000|2022-04-22 14:40:00|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|0
1650638410000|2022-04-22 14:40:10|4656.67|4656.67|4656.67|4656.67|4656.67|4656.67|4656.67|4656.67|0
1650638420000|2022-04-22 14:40:20|4656.09|4656.09|4656.09|4656.09|4656.09|4656.09|4656.09|4656.09|0
1650638430000|2022-04-22 14:40:30|4655.91|4655.91|4655.73|4655.73|4656.09|4656.09|4655.73|4655.73|0
1650638450000|2022-04-22 14:40:50|4656.4|4656.4|4656.4|4656.4|4656.4|4656.4|4656.4|4656.4|0
1650638460000|2022-04-22 14:41:00|4656.55|4656.55|4656.55|4656.55|4656.55|4656.55|4656.55|4656.55|0
1650638480000|2022-04-22 14:41:20|4657.89|4657.89|4657.45|4657.45|4657.89|4657.89|4657.45|4657.45|0
1650638490000|2022-04-22 14:41:30|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|0
1650638500000|2022-04-22 14:41:40|4657.27|4657.27|4657.94|4657.94|4657.94|4657.94|4657.27|4657.27|0
1650638530000|2022-04-22 14:42:10|4658.03|4658.03|4657.73|4657.73|4658.03|4658.03|4657.73|4657.73|0
1650638540000|2022-04-22 14:42:20|4658.4|4658.4|4659.07|4659.07|4659.07|4659.07|4658.4|4658.4|0
1650638550000|2022-04-22 14:42:30|4658.91|4658.91|4657.89|4657.89|4658.91|4658.91|4657.89|4657.89|0
1650638570000|2022-04-22 14:42:50|4658.33|4658.33|4657.8|4657.8|4658.33|4658.33|4657.62|4657.62|0
1650638580000|2022-04-22 14:43:00|4657.13|4657.13|4655.97|4655.97|4657.31|4657.31|4655.97|4655.97|0
1650638590000|2022-04-22 14:43:10|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|0
1650638600000|2022-04-22 14:43:20|4655.79|4655.79|4655.97|4655.97|4655.97|4655.97|4655.79|4655.79|0
1650638610000|2022-04-22 14:43:30|4655.88|4655.88|4653.78|4653.78|4655.88|4655.88|4653.78|4653.78|0
1650638620000|2022-04-22 14:43:40|4653.96|4653.96|4653.96|4653.96|4654.04|4654.04|4653.78|4653.78|0
1650638640000|2022-04-22 14:44:00|4653.69|4653.69|4653.52|4653.52|4653.69|4653.69|4653.52|4653.52|0
1650638650000|2022-04-22 14:44:10|4653.25|4653.25|4653.16|4653.16|4653.25|4653.25|4653.16|4653.16|0
1650638660000|2022-04-22 14:44:20|4653.83|4653.83|4654.5|4654.5|4654.5|4654.5|4653.83|4653.83|0
1650638670000|2022-04-22 14:44:30|4654.8|4654.8|4655.68|4655.68|4655.68|4655.68|4654.8|4654.8|0
1650638680000|2022-04-22 14:44:40|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|0
1650638700000|2022-04-22 14:45:00|4655.15|4655.15|4654.07|4654.07|4655.33|4655.33|4653.81|4653.81|0
1650638710000|2022-04-22 14:45:10|4654.74|4654.74|4656|4656|4656.08|4656.08|4654.74|4654.74|0
1650638720000|2022-04-22 14:45:20|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|0
1650638730000|2022-04-22 14:45:30|4656.08|4656.08|4656.16|4656.16|4656.25|4656.25|4656.08|4656.08|0
1650638740000|2022-04-22 14:45:40|4656.25|4656.25|4655.75|4655.75|4656.42|4656.42|4655.75|4655.75|0
1650638750000|2022-04-22 14:45:50|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|0
1650638760000|2022-04-22 14:46:00|4654.64|4654.64|4655.63|4655.63|4655.63|4655.63|4654.64|4654.64|0
1650638770000|2022-04-22 14:46:10|4655.72|4655.72|4656.13|4656.13|4656.22|4656.22|4655.72|4655.72|0
1650638780000|2022-04-22 14:46:20|4655.87|4655.87|4655.78|4655.78|4655.87|4655.87|4655.78|4655.78|0
1650638790000|2022-04-22 14:46:30|4655.92|4655.92|4655.78|4655.78|4655.92|4655.92|4655.48|4655.48|0
1650638800000|2022-04-22 14:46:40|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1650638810000|2022-04-22 14:46:50|4655.87|4655.87|4656.13|4656.13|4656.13|4656.13|4655.87|4655.87|0
1650638820000|2022-04-22 14:47:00|4655.89|4655.89|4655.17|4655.17|4655.89|4655.89|4655.17|4655.17|0
1650638830000|2022-04-22 14:47:10|4655.35|4655.35|4654.01|4654.01|4655.35|4655.35|4654.01|4654.01|0
1650638850000|2022-04-22 14:47:30|4654.45|4654.45|4654.62|4654.62|4654.8|4654.8|4654.45|4654.45|0
1650638880000|2022-04-22 14:48:00|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|0
1650638900000|2022-04-22 14:48:20|4654.36|4654.36|4654.45|4654.45|4654.45|4654.45|4654.36|4654.36|0
1650638910000|2022-04-22 14:48:30|4654.36|4654.36|4654.28|4654.28|4654.36|4654.36|4653.69|4653.69|0
1650638920000|2022-04-22 14:48:40|4654.46|4654.46|4654.54|4654.54|4654.54|4654.54|4654.37|4654.37|0
1650638930000|2022-04-22 14:48:50|4654.44|4654.44|4654.53|4654.53|4654.53|4654.53|4654.33|4654.33|0
1650638940000|2022-04-22 14:49:00|4654.42|4654.42|4654.6|4654.6|4654.6|4654.6|4654.42|4654.42|0
1650638950000|2022-04-22 14:49:10|4654.51|4654.51|4654.51|4654.51|4654.51|4654.51|4654.51|4654.51|0
1650638960000|2022-04-22 14:49:20|4654.68|4654.68|4655.46|4655.46|4655.46|4655.46|4654.68|4654.68|0
1650638970000|2022-04-22 14:49:30|4654.87|4654.87|4654.03|4654.03|4654.87|4654.87|4654.03|4654.03|0
1650638980000|2022-04-22 14:49:40|4653.85|4653.85|4654.03|4654.03|4654.03|4654.03|4653.85|4653.85|0
1650638990000|2022-04-22 14:49:50|4653.94|4653.94|4654.11|4654.11|4654.11|4654.11|4653.76|4653.76|0
1650639000000|2022-04-22 14:50:00|4654.22|4654.22|4654.87|4654.87|4654.87|4654.87|4654.22|4654.22|0
1650639010000|2022-04-22 14:50:10|4654.61|4654.61|4654.43|4654.43|4654.61|4654.61|4654.43|4654.43|0
1650639020000|2022-04-22 14:50:20|4654.52|4654.52|4655.19|4655.19|4655.19|4655.19|4654.52|4654.52|0
1650639040000|2022-04-22 14:50:40|4655.01|4655.01|4654.84|4654.84|4655.01|4655.01|4654.84|4654.84|0
1650639050000|2022-04-22 14:50:50|4654.17|4654.17|4654.08|4654.08|4654.17|4654.17|4654.08|4654.08|0
1650639060000|2022-04-22 14:51:00|4653.9|4653.9|4654.57|4654.57|4654.57|4654.57|4653.9|4653.9|0
1650639070000|2022-04-22 14:51:10|4654.87|4654.87|4654.87|4654.87|4654.87|4654.87|4654.87|4654.87|0
1650639080000|2022-04-22 14:51:20|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|0
1650639090000|2022-04-22 14:51:30|4654.6|4654.6|4654.65|4654.65|4655.09|4655.09|4654.6|4654.6|0
1650639100000|2022-04-22 14:51:40|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|0
1650639120000|2022-04-22 14:52:00|4655.5|4655.5|4656.08|4656.08|4656.08|4656.08|4655.5|4655.5|0
1650639130000|2022-04-22 14:52:10|4656.26|4656.26|4655.99|4655.99|4656.26|4656.26|4655.99|4655.99|0
1650639140000|2022-04-22 14:52:20|4655.9|4655.9|4655.9|4655.9|4655.9|4655.9|4655.9|4655.9|0
1650639150000|2022-04-22 14:52:30|4655.23|4655.23|4655.15|4655.15|4655.23|4655.23|4655.15|4655.15|0
1650639160000|2022-04-22 14:52:40|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|0
1650639170000|2022-04-22 14:52:50|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1650639180000|2022-04-22 14:53:00|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|0
1650639190000|2022-04-22 14:53:10|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1650639210000|2022-04-22 14:53:30|4655.15|4655.15|4655.03|4655.03|4655.15|4655.15|4654.85|4654.85|0
1650639220000|2022-04-22 14:53:40|4656.37|4656.37|4655.79|4655.79|4656.37|4656.37|4655.79|4655.79|0
1650639230000|2022-04-22 14:53:50|4655.88|4655.88|4655.7|4655.7|4655.88|4655.88|4655.7|4655.7|0
1650639240000|2022-04-22 14:54:00|4655.52|4655.52|4655.7|4655.7|4656.19|4656.19|4655.52|4655.52|0
1650639250000|2022-04-22 14:54:10|4655.61|4655.61|4656.77|4656.77|4656.77|4656.77|4655.61|4655.61|0
1650639260000|2022-04-22 14:54:20|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|0
1650639290000|2022-04-22 14:54:50|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|0
1650639300000|2022-04-22 14:55:00|4654.59|4654.59|4654.8|4654.8|4654.8|4654.8|4653.25|4653.25|0
1650639310000|2022-04-22 14:55:10|4654.59|4654.59|4654.44|4654.44|4654.59|4654.59|4654.44|4654.44|0
1650639320000|2022-04-22 14:55:20|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|0
1650639330000|2022-04-22 14:55:30|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|0
1650639340000|2022-04-22 14:55:40|4653.91|4653.91|4653.82|4653.82|4653.91|4653.91|4653.82|4653.82|0
1650639360000|2022-04-22 14:56:00|4654.49|4654.49|4654.67|4654.67|4654.67|4654.67|4654.49|4654.49|0
1650639380000|2022-04-22 14:56:20|4654.49|4654.49|4654.58|4654.58|4654.58|4654.58|4654.49|4654.49|0
1650639390000|2022-04-22 14:56:30|4654.28|4654.28|4654.79|4654.79|4654.79|4654.79|4654.28|4654.28|0
1650639400000|2022-04-22 14:56:40|4655|4655|4654.8|4654.8|4655|4655|4654.69|4654.69|0
1650639410000|2022-04-22 14:56:50|4654.7|4654.7|4655.28|4655.28|4655.28|4655.28|4654.7|4654.7|0
1650639420000|2022-04-22 14:57:00|4655.01|4655.01|4653.61|4653.61|4655.01|4655.01|4653.61|4653.61|0
1650639430000|2022-04-22 14:57:10|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|0
1650639440000|2022-04-22 14:57:20|4653.17|4653.17|4652.82|4652.82|4653.17|4653.17|4652.82|4652.82|0
1650639450000|2022-04-22 14:57:30|4652.55|4652.55|4652.55|4652.55|4652.55|4652.55|4652.55|4652.55|0
1650639460000|2022-04-22 14:57:40|4652.38|4652.38|4652.38|4652.38|4652.38|4652.38|4651.71|4651.71|0
1650639470000|2022-04-22 14:57:50|4651.71|4651.71|4651.47|4651.47|4651.71|4651.71|4651.41|4651.41|0
1650639480000|2022-04-22 14:58:00|4651.56|4651.56|4652.35|4652.35|4652.49|4652.49|4651.56|4651.56|0
1650639490000|2022-04-22 14:58:10|4651.99|4651.99|4651.99|4651.99|4651.99|4651.99|4651.99|4651.99|0
1650639500000|2022-04-22 14:58:20|4652.08|4652.08|4651.99|4651.99|4652.08|4652.08|4651.82|4651.82|0
1650639510000|2022-04-22 14:58:30|4651.64|4651.64|4651.46|4651.46|4651.82|4651.82|4651.46|4651.46|0
1650639520000|2022-04-22 14:58:40|4651.29|4651.29|4651.93|4651.93|4651.93|4651.93|4651.17|4651.17|0
1650639530000|2022-04-22 14:58:50|4651.26|4651.26|4650.59|4650.59|4651.26|4651.26|4650.59|4650.59|0
1650639540000|2022-04-22 14:59:00|4650.15|4650.15|4649.97|4649.97|4650.15|4650.15|4649.97|4649.97|0
1650639550000|2022-04-22 14:59:10|4649.3|4649.3|4649.3|4649.3|4649.3|4649.3|4649.3|4649.3|0
1650639560000|2022-04-22 14:59:20|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|0
1650639580000|2022-04-22 14:59:40|4650.15|4650.15|4650.23|4650.23|4650.23|4650.23|4650.15|4650.15|0
1650639590000|2022-04-22 14:59:50|4650.15|4650.15|4650.15|4650.15|4650.15|4650.15|4650.15|4650.15|0
1650639600000|2022-04-22 15:00:00|4650.5|4650.5|4651.03|4651.03|4651.12|4651.12|4650.5|4650.5|0
1650639610000|2022-04-22 15:00:10|4651.7|4651.7|4652.82|4652.82|4652.82|4652.82|4651.7|4651.7|0
1650639620000|2022-04-22 15:00:20|4652.73|4652.73|4652.91|4652.91|4653|4653|4652.56|4652.56|0
1650639630000|2022-04-22 15:00:30|4653.09|4653.09|4653|4653|4653.09|4653.09|4652.91|4652.91|0
1650639640000|2022-04-22 15:00:40|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|0
1650639650000|2022-04-22 15:00:50|4653|4653|4653.09|4653.09|4653.35|4653.35|4653|4653|0
1650639660000|2022-04-22 15:01:00|4653.35|4653.35|4650.48|4650.48|4653.35|4653.35|4650.48|4650.48|0
1650639670000|2022-04-22 15:01:10|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|0
1650639690000|2022-04-22 15:01:30|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|0
1650639710000|2022-04-22 15:01:50|4651.6|4651.6|4652.04|4652.04|4652.04|4652.04|4651.6|4651.6|0
1650639720000|2022-04-22 15:02:00|4651.77|4651.77|4651.65|4651.65|4651.77|4651.77|4651.51|4651.51|0
1650639730000|2022-04-22 15:02:10|4652.01|4652.01|4652.01|4652.01|4652.01|4652.01|4652.01|4652.01|0
1650639740000|2022-04-22 15:02:20|4651.65|4651.65|4651.65|4651.65|4651.65|4651.65|4651.65|4651.65|0
1650639760000|2022-04-22 15:02:40|4651.48|4651.48|4651.48|4651.48|4651.65|4651.65|4651.48|4651.48|0
1650639770000|2022-04-22 15:02:50|4651.3|4651.3|4650.63|4650.63|4651.3|4651.3|4650.63|4650.63|0
1650639790000|2022-04-22 15:03:10|4650.48|4650.48|4649.73|4649.73|4650.48|4650.48|4649.73|4649.73|0
1650639810000|2022-04-22 15:03:30|4649.46|4649.46|4649.46|4649.46|4650.13|4650.13|4649.46|4649.46|0
1650639830000|2022-04-22 15:03:50|4649.2|4649.2|4649.87|4649.87|4649.87|4649.87|4649.2|4649.2|0
1650639840000|2022-04-22 15:04:00|4649.78|4649.78|4649.95|4649.95|4649.95|4649.95|4649.78|4649.78|0
1650639850000|2022-04-22 15:04:10|4649.85|4649.85|4649.18|4649.18|4649.85|4649.85|4649.07|4649.07|0
1650639860000|2022-04-22 15:04:20|4649.28|4649.28|4648.35|4648.35|4649.28|4649.28|4648.35|4648.35|0
1650639880000|2022-04-22 15:04:40|4649.02|4649.02|4648.35|4648.35|4649.02|4649.02|4648.35|4648.35|0
1650639890000|2022-04-22 15:04:50|4649.02|4649.02|4648.26|4648.26|4649.02|4649.02|4647.33|4647.33|0
1650639900000|2022-04-22 15:05:00|4648.38|4648.38|4648.56|4648.56|4648.56|4648.56|4648.38|4648.38|0
1650639920000|2022-04-22 15:05:20|4648.47|4648.47|4648.56|4648.56|4648.56|4648.56|4648.47|4648.47|0
1650639940000|2022-04-22 15:05:40|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|0
1650639950000|2022-04-22 15:05:50|4648.56|4648.56|4648.82|4648.82|4648.82|4648.82|4648.56|4648.56|0
1650639960000|2022-04-22 15:06:00|4649|4649|4649.09|4649.09|4649.09|4649.09|4649|4649|0
1650639970000|2022-04-22 15:06:10|4649|4649|4649.23|4649.23|4649.23|4649.23|4649|4649|0
1650639980000|2022-04-22 15:06:20|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|0
1650639990000|2022-04-22 15:06:30|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|0
1650640010000|2022-04-22 15:06:50|4648.56|4648.56|4648.56|4648.56|4648.71|4648.71|4648.56|4648.56|0
1650640020000|2022-04-22 15:07:00|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|0
1650640030000|2022-04-22 15:07:10|4649.25|4649.25|4649.35|4649.35|4649.35|4649.35|4649.08|4649.08|0
1650640040000|2022-04-22 15:07:20|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|0
1650640060000|2022-04-22 15:07:40|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|0
1650640070000|2022-04-22 15:07:50|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|0
1650640080000|2022-04-22 15:08:00|4649.93|4649.93|4649.75|4649.75|4650.02|4650.02|4649.75|4649.75|0
1650640090000|2022-04-22 15:08:10|4649.84|4649.84|4650.15|4650.15|4650.15|4650.15|4649.84|4649.84|0
1650640100000|2022-04-22 15:08:20|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|0
1650640120000|2022-04-22 15:08:40|4650.15|4650.15|4650.51|4650.51|4650.51|4650.51|4650.15|4650.15|0
1650640130000|2022-04-22 15:08:50|4650.34|4650.34|4649.84|4649.84|4650.34|4650.34|4649.84|4649.84|0
1650640140000|2022-04-22 15:09:00|4649.93|4649.93|4650.25|4650.25|4650.25|4650.25|4649.93|4649.93|0
1650640160000|2022-04-22 15:09:20|4650.34|4650.34|4650.33|4650.33|4650.34|4650.34|4650.16|4650.16|0
1650640170000|2022-04-22 15:09:30|4650.24|4650.24|4649.98|4649.98|4650.24|4650.24|4649.98|4649.98|0
1650640180000|2022-04-22 15:09:40|4650.33|4650.33|4650.33|4650.33|4650.33|4650.33|4650.33|4650.33|0
1650640190000|2022-04-22 15:09:50|4650.42|4650.42|4650.42|4650.42|4650.42|4650.42|4650.42|4650.42|0
1650640220000|2022-04-22 15:10:20|4650.49|4650.49|4649.75|4649.75|4650.49|4650.49|4649.75|4649.75|0
1650640230000|2022-04-22 15:10:30|4649.57|4649.57|4650.04|4650.04|4650.04|4650.04|4649.57|4649.57|0
1650640240000|2022-04-22 15:10:40|4648.7|4648.7|4648.03|4648.03|4648.7|4648.7|4648.03|4648.03|0
1650640250000|2022-04-22 15:10:50|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1650640260000|2022-04-22 15:11:00|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|0
1650640270000|2022-04-22 15:11:10|4648.02|4648.02|4648.02|4648.02|4648.02|4648.02|4648.02|4648.02|0
1650640280000|2022-04-22 15:11:20|4647.85|4647.85|4647.69|4647.69|4647.85|4647.85|4647.69|4647.69|0
1650640290000|2022-04-22 15:11:30|4648.36|4648.36|4648.62|4648.62|4648.62|4648.62|4648.36|4648.36|0
1650640310000|2022-04-22 15:11:50|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|0
1650640320000|2022-04-22 15:12:00|4648.71|4648.71|4648.21|4648.21|4648.88|4648.88|4648.21|4648.21|0
1650640330000|2022-04-22 15:12:10|4648.38|4648.38|4648.38|4648.38|4648.38|4648.38|4648.38|4648.38|0
1650640350000|2022-04-22 15:12:30|4648.29|4648.29|4648.38|4648.38|4648.38|4648.38|4648.29|4648.29|0
1650640360000|2022-04-22 15:12:40|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|0
1650640370000|2022-04-22 15:12:50|4648.21|4648.21|4648.88|4648.88|4648.88|4648.88|4648.21|4648.21|0
1650640390000|2022-04-22 15:13:10|4648.77|4648.77|4648.88|4648.88|4648.88|4648.88|4648.77|4648.77|0
1650640400000|2022-04-22 15:13:20|4649.05|4649.05|4648.56|4648.56|4649.05|4649.05|4648.56|4648.56|0
1650640410000|2022-04-22 15:13:30|4648.71|4648.71|4649.29|4649.29|4649.29|4649.29|4648.62|4648.62|0
1650640420000|2022-04-22 15:13:40|4649.17|4649.17|4648.82|4648.82|4649.17|4649.17|4648.82|4648.82|0
1650640430000|2022-04-22 15:13:50|4648.64|4648.64|4648.38|4648.38|4648.64|4648.64|4648.38|4648.38|0
1650640440000|2022-04-22 15:14:00|4648.11|4648.11|4646.77|4646.77|4648.11|4648.11|4646.77|4646.77|0
1650640450000|2022-04-22 15:14:10|4646.42|4646.42|4646.69|4646.69|4646.69|4646.69|4646.42|4646.42|0
1650640460000|2022-04-22 15:14:20|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|0
1650640470000|2022-04-22 15:14:30|4646.65|4646.65|4646.39|4646.39|4646.65|4646.65|4646.39|4646.39|0
1650640480000|2022-04-22 15:14:40|4645.72|4645.72|4645.39|4645.39|4645.72|4645.72|4645.39|4645.39|0
1650640490000|2022-04-22 15:14:50|4645.29|4645.29|4645.18|4645.18|4645.29|4645.29|4645.18|4645.18|0
1650640500000|2022-04-22 15:15:00|4645.29|4645.29|4645.39|4645.39|4645.39|4645.39|4645.18|4645.18|0
1650640510000|2022-04-22 15:15:10|4645.48|4645.48|4645.64|4645.64|4645.64|4645.64|4645.48|4645.48|0
1650640520000|2022-04-22 15:15:20|4645.48|4645.48|4645.39|4645.39|4645.48|4645.48|4645.39|4645.39|0
1650640550000|2022-04-22 15:15:50|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|0
1650640560000|2022-04-22 15:16:00|4644.63|4644.63|4644.9|4644.9|4644.9|4644.9|4644.63|4644.63|0
1650640570000|2022-04-22 15:16:10|4644.78|4644.78|4644.86|4644.86|4644.94|4644.94|4644.78|4644.78|0
1650640580000|2022-04-22 15:16:20|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|0
1650640590000|2022-04-22 15:16:30|4644.43|4644.43|4644.6|4644.6|4644.6|4644.6|4644.43|4644.43|0
1650640610000|2022-04-22 15:16:50|4644.82|4644.82|4644.74|4644.74|4644.92|4644.92|4644.74|4644.74|0
1650640620000|2022-04-22 15:17:00|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|0
1650640630000|2022-04-22 15:17:10|4644.74|4644.74|4644.74|4644.74|4644.74|4644.74|4644.74|4644.74|0
1650640640000|2022-04-22 15:17:20|4645.41|4645.41|4645.41|4645.41|4645.41|4645.41|4645.41|4645.41|0
1650640650000|2022-04-22 15:17:30|4645.3|4645.3|4644.8|4644.8|4645.3|4645.3|4644.8|4644.8|0
1650640660000|2022-04-22 15:17:40|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|0
1650640670000|2022-04-22 15:17:50|4644.56|4644.56|4643.74|4643.74|4644.68|4644.68|4643.74|4643.74|0
1650640680000|2022-04-22 15:18:00|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|4643.73|4643.73|0
1650640690000|2022-04-22 15:18:10|4643.65|4643.65|4643.83|4643.83|4643.83|4643.83|4643.65|4643.65|0
1650640700000|2022-04-22 15:18:20|4643.57|4643.57|4643.57|4643.57|4643.57|4643.57|4643.57|4643.57|0
1650640710000|2022-04-22 15:18:30|4643.74|4643.74|4643.92|4643.92|4643.92|4643.92|4643.74|4643.74|0
1650640720000|2022-04-22 15:18:40|4643.83|4643.83|4642.23|4642.23|4643.83|4643.83|4642.23|4642.23|0
1650640730000|2022-04-22 15:18:50|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|0
1650640740000|2022-04-22 15:19:00|4642.81|4642.81|4642.31|4642.31|4642.9|4642.9|4642.23|4642.23|0
1650640750000|2022-04-22 15:19:10|4642.23|4642.23|4642.31|4642.31|4642.31|4642.31|4642.23|4642.23|0
1650640760000|2022-04-22 15:19:20|4642.49|4642.49|4643.16|4643.16|4643.16|4643.16|4642.49|4642.49|0
1650640770000|2022-04-22 15:19:30|4643.83|4643.83|4644.44|4644.44|4644.44|4644.44|4643.53|4643.53|0
1650640800000|2022-04-22 15:20:00|4644|4644|4642.08|4642.08|4644.09|4644.09|4642.08|4642.08|0
1650640810000|2022-04-22 15:20:10|4642.17|4642.17|4642.25|4642.25|4642.61|4642.61|4642.17|4642.17|0
1650640820000|2022-04-22 15:20:20|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|0
1650640830000|2022-04-22 15:20:30|4642.31|4642.31|4641.88|4641.88|4642.31|4642.31|4641.79|4641.79|0
1650640840000|2022-04-22 15:20:40|4641.73|4641.73|4641.73|4641.73|4641.73|4641.73|4641.73|4641.73|0
1650640860000|2022-04-22 15:21:00|4642.4|4642.4|4642.49|4642.49|4642.49|4642.49|4642.4|4642.4|0
1650640870000|2022-04-22 15:21:10|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|0
1650640880000|2022-04-22 15:21:20|4642.2|4642.2|4642.35|4642.35|4642.35|4642.35|4642.2|4642.2|0
1650640890000|2022-04-22 15:21:30|4641.68|4641.68|4641.06|4641.06|4641.68|4641.68|4641.06|4641.06|0
1650640900000|2022-04-22 15:21:40|4641.15|4641.15|4641.82|4641.82|4641.82|4641.82|4641.15|4641.15|0
1650640920000|2022-04-22 15:22:00|4641.99|4641.99|4641.64|4641.64|4641.99|4641.99|4641.64|4641.64|0
1650640930000|2022-04-22 15:22:10|4641.37|4641.37|4641.37|4641.37|4641.37|4641.37|4641.37|4641.37|0
1650640940000|2022-04-22 15:22:20|4641.29|4641.29|4640.93|4640.93|4641.29|4641.29|4640.93|4640.93|0
1650640950000|2022-04-22 15:22:30|4641.6|4641.6|4641.6|4641.6|4641.6|4641.6|4641.6|4641.6|0
1650640960000|2022-04-22 15:22:40|4641.51|4641.51|4641.87|4641.87|4641.87|4641.87|4641.51|4641.51|0
1650640970000|2022-04-22 15:22:50|4641.78|4641.78|4641.6|4641.6|4641.78|4641.78|4641.6|4641.6|0
1650640980000|2022-04-22 15:23:00|4641.5|4641.5|4641.85|4641.85|4641.85|4641.85|4641.5|4641.5|0
1650640990000|2022-04-22 15:23:10|4642.11|4642.11|4642.29|4642.29|4642.47|4642.47|4642.11|4642.11|0
1650641010000|2022-04-22 15:23:30|4642.2|4642.2|4642.2|4642.2|4642.2|4642.2|4642.2|4642.2|0
1650641020000|2022-04-22 15:23:40|4642.11|4642.11|4640.59|4640.59|4642.11|4642.11|4640.42|4640.42|0
1650641030000|2022-04-22 15:23:50|4640.85|4640.85|4640.94|4640.94|4640.94|4640.94|4640.85|4640.85|0
1650641040000|2022-04-22 15:24:00|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|0
1650641050000|2022-04-22 15:24:10|4640.62|4640.62|4641.09|4641.09|4641.09|4641.09|4640.62|4640.62|0
1650641060000|2022-04-22 15:24:20|4641.26|4641.26|4641.17|4641.17|4641.26|4641.26|4641.17|4641.17|0
1650641070000|2022-04-22 15:24:30|4641.01|4641.01|4641.68|4641.68|4641.68|4641.68|4641.01|4641.01|0
1650641080000|2022-04-22 15:24:40|4641.59|4641.59|4641.31|4641.31|4641.76|4641.76|4641.31|4641.31|0
1650641090000|2022-04-22 15:24:50|4641.05|4641.05|4640.9|4640.9|4641.05|4641.05|4640.9|4640.9|0
1650641100000|2022-04-22 15:25:00|4640.75|4640.75|4640.65|4640.65|4640.75|4640.75|4640.65|4640.65|0
1650641110000|2022-04-22 15:25:10|4640.5|4640.5|4640.32|4640.32|4640.65|4640.65|4640.32|4640.32|0
1650641120000|2022-04-22 15:25:20|4640.23|4640.23|4640.23|4640.23|4640.38|4640.38|4640.23|4640.23|0
1650641130000|2022-04-22 15:25:30|4639.56|4639.56|4640.23|4640.23|4640.23|4640.23|4639.56|4639.56|0
1650641140000|2022-04-22 15:25:40|4640.09|4640.09|4640.62|4640.62|4640.62|4640.62|4640.09|4640.09|0
1650641150000|2022-04-22 15:25:50|4641.29|4641.29|4641.45|4641.45|4641.45|4641.45|4641.18|4641.18|0
1650641160000|2022-04-22 15:26:00|4641.18|4641.18|4641.54|4641.54|4641.54|4641.54|4641.18|4641.18|0
1650641170000|2022-04-22 15:26:10|4641.39|4641.39|4640.77|4640.77|4641.39|4641.39|4640.71|4640.71|0
1650641180000|2022-04-22 15:26:20|4640.88|4640.88|4640.73|4640.73|4640.88|4640.88|4640.73|4640.73|0
1650641190000|2022-04-22 15:26:30|4640.88|4640.88|4640.21|4640.21|4640.88|4640.88|4640.21|4640.21|0
1650641200000|2022-04-22 15:26:40|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|0
1650641210000|2022-04-22 15:26:50|4640.99|4640.99|4638.99|4638.99|4640.99|4640.99|4638.99|4638.99|0
1650641220000|2022-04-22 15:27:00|4639.16|4639.16|4639.07|4639.07|4639.55|4639.55|4639.07|4639.07|0
1650641230000|2022-04-22 15:27:10|4638.98|4638.98|4638.93|4638.93|4639.1|4639.1|4638.93|4638.93|0
1650641240000|2022-04-22 15:27:20|4639.07|4639.07|4640.75|4640.75|4640.75|4640.75|4639.07|4639.07|0
1650641250000|2022-04-22 15:27:30|4640.08|4640.08|4640.17|4640.17|4640.17|4640.17|4640|4640|0
1650641260000|2022-04-22 15:27:40|4640.84|4640.84|4640.7|4640.7|4640.89|4640.89|4640.7|4640.7|0
1650641270000|2022-04-22 15:27:50|4640.86|4640.86|4641.13|4641.13|4641.13|4641.13|4640.86|4640.86|0
1650641280000|2022-04-22 15:28:00|4641.04|4641.04|4639.98|4639.98|4641.04|4641.04|4639.81|4639.81|0
1650641290000|2022-04-22 15:28:10|4639.31|4639.31|4640.12|4640.12|4640.29|4640.29|4639.31|4639.31|0
1650641300000|2022-04-22 15:28:20|4640.27|4640.27|4640.27|4640.27|4640.27|4640.27|4640.27|4640.27|0
1650641310000|2022-04-22 15:28:30|4640.56|4640.56|4641.23|4641.23|4641.23|4641.23|4640.56|4640.56|0
1650641320000|2022-04-22 15:28:40|4641.06|4641.06|4641.14|4641.14|4641.32|4641.32|4641.06|4641.06|0
1650641330000|2022-04-22 15:28:50|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|0
1650641340000|2022-04-22 15:29:00|4641.06|4641.06|4640.66|4640.66|4641.49|4641.49|4640.15|4640.15|0
1650641360000|2022-04-22 15:29:20|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|0
1650641370000|2022-04-22 15:29:30|4640.73|4640.73|4638.72|4638.72|4640.73|4640.73|4638.72|4638.72|0
1650641380000|2022-04-22 15:29:40|4638.56|4638.56|4639.95|4639.95|4639.95|4639.95|4638.47|4638.47|0
1650641390000|2022-04-22 15:29:50|4639.68|4639.68|4638.24|4638.24|4639.68|4639.68|4638.24|4638.24|0
1650870900000|2022-04-25 07:15:00|4564.78|4564.78|4564.87|4564.87|4564.87|4564.87|4564.16|4564.16|0
1650870910000|2022-04-25 07:15:10|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|0
1650870920000|2022-04-25 07:15:20|4565.57|4565.57|4565.25|4565.25|4566.55|4566.55|4565.21|4565.21|0
1650870930000|2022-04-25 07:15:30|4565.52|4565.52|4566.84|4566.84|4566.84|4566.84|4565.17|4565.17|0
1650870940000|2022-04-25 07:15:40|4565.61|4565.61|4566.14|4566.14|4566.14|4566.14|4565.61|4565.61|0
1650870950000|2022-04-25 07:15:50|4565.25|4565.25|4568.56|4568.56|4568.56|4568.56|4565.25|4565.25|0
1650870960000|2022-04-25 07:16:00|4568.91|4568.91|4567.19|4567.19|4570.2|4570.2|4566.57|4566.57|0
1650870970000|2022-04-25 07:16:10|4568.53|4568.53|4567|4567|4568.7|4568.7|4567|4567|0
1650870980000|2022-04-25 07:16:20|4567.29|4567.29|4567.12|4567.12|4568.26|4568.26|4567.12|4567.12|0
1650870990000|2022-04-25 07:16:30|4567.82|4567.82|4567.82|4567.82|4567.82|4567.82|4567.82|4567.82|0
1650871000000|2022-04-25 07:16:40|4568.18|4568.18|4569.34|4569.34|4569.34|4569.34|4567.82|4567.82|0
1650871010000|2022-04-25 07:16:50|4568.67|4568.67|4572.04|4572.04|4573.1|4573.1|4568.23|4568.23|0
1650871020000|2022-04-25 07:17:00|4572.13|4572.13|4572.3|4572.3|4573.01|4573.01|4571.6|4571.6|0
1650871030000|2022-04-25 07:17:10|4572.57|4572.57|4575.07|4575.07|4575.07|4575.07|4572.39|4572.39|0
1650871040000|2022-04-25 07:17:20|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|0
1650871050000|2022-04-25 07:17:30|4574.36|4574.36|4577.17|4577.17|4577.17|4577.17|4574.36|4574.36|0
1650871060000|2022-04-25 07:17:40|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|0
1650871080000|2022-04-25 07:18:00|4575.83|4575.83|4574.42|4574.42|4576.8|4576.8|4574.42|4574.42|0
1650871090000|2022-04-25 07:18:10|4575.3|4575.3|4576.01|4576.01|4576.27|4576.27|4575.3|4575.3|0
1650871100000|2022-04-25 07:18:20|4575.34|4575.34|4575.74|4575.74|4576.8|4576.8|4575.34|4575.34|0
1650871110000|2022-04-25 07:18:30|4576.8|4576.8|4576.62|4576.62|4576.8|4576.8|4576.45|4576.45|0
1650871120000|2022-04-25 07:18:40|4576.36|4576.36|4579.42|4579.42|4579.42|4579.42|4576.36|4576.36|0
1650871130000|2022-04-25 07:18:50|4580.09|4580.09|4578.57|4578.57|4580.36|4580.36|4578.57|4578.57|0
1650871140000|2022-04-25 07:19:00|4578.4|4578.4|4579.67|4579.67|4579.67|4579.67|4577.37|4577.37|0
1650871150000|2022-04-25 07:19:10|4579.05|4579.05|4579.49|4579.49|4579.49|4579.49|4579.05|4579.05|0
1650871160000|2022-04-25 07:19:20|4579.23|4579.23|4579.14|4579.14|4579.23|4579.23|4579.14|4579.14|0
1650871170000|2022-04-25 07:19:30|4577.8|4577.8|4578.65|4578.65|4578.68|4578.68|4577.8|4577.8|0
1650871180000|2022-04-25 07:19:40|4579.18|4579.18|4580.55|4580.55|4580.55|4580.55|4579.18|4579.18|0
1650871190000|2022-04-25 07:19:50|4579.88|4579.88|4578.56|4578.56|4579.88|4579.88|4578.56|4578.56|0
1650871200000|2022-04-25 07:20:00|4578.38|4578.38|4578.03|4578.03|4578.47|4578.47|4578.03|4578.03|0
1650871210000|2022-04-25 07:20:10|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|0
1650871220000|2022-04-25 07:20:20|4578.74|4578.74|4578.29|4578.29|4578.74|4578.74|4578.29|4578.29|0
1650871230000|2022-04-25 07:20:30|4578.59|4578.59|4580|4580|4580|4580|4578.59|4578.59|0
1650871250000|2022-04-25 07:20:50|4580.71|4580.71|4576.21|4576.21|4580.71|4580.71|4576.21|4576.21|0
1650871260000|2022-04-25 07:21:00|4576.36|4576.36|4575.82|4575.82|4576.36|4576.36|4575.82|4575.82|0
1650871270000|2022-04-25 07:21:10|4576.53|4576.53|4576.53|4576.53|4576.53|4576.53|4576.53|4576.53|0
1650871300000|2022-04-25 07:21:40|4573.18|4573.18|4570.56|4570.56|4573.18|4573.18|4570.56|4570.56|0
1650871320000|2022-04-25 07:22:00|4571.23|4571.23|4571.73|4571.73|4572.41|4572.41|4571.23|4571.23|0
1650871330000|2022-04-25 07:22:10|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|0
1650871340000|2022-04-25 07:22:20|4572.17|4572.17|4571.27|4571.27|4572.17|4572.17|4570.83|4570.83|0
1650871350000|2022-04-25 07:22:30|4570.83|4570.83|4570.94|4570.94|4571.47|4571.47|4570.83|4570.83|0
1650871360000|2022-04-25 07:22:40|4571.38|4571.38|4571.03|4571.03|4571.38|4571.38|4571.03|4571.03|0
1650871370000|2022-04-25 07:22:50|4571.65|4571.65|4571.19|4571.19|4571.65|4571.65|4570.31|4570.31|0
1650871380000|2022-04-25 07:23:00|4571.29|4571.29|4570.5|4570.5|4571.65|4571.65|4570.5|4570.5|0
1650871390000|2022-04-25 07:23:10|4569.83|4569.83|4569.16|4569.16|4569.83|4569.83|4569.16|4569.16|0
1650871400000|2022-04-25 07:23:20|4570.5|4570.5|4571.17|4571.17|4571.17|4571.17|4570.5|4570.5|0
1650871410000|2022-04-25 07:23:30|4571.96|4571.96|4572.46|4572.46|4572.99|4572.99|4571.96|4571.96|0
1650871420000|2022-04-25 07:23:40|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|0
1650871430000|2022-04-25 07:23:50|4572.52|4572.52|4572.52|4572.52|4572.52|4572.52|4572.52|4572.52|0
1650871440000|2022-04-25 07:24:00|4573.31|4573.31|4572.69|4572.69|4573.31|4573.31|4572.69|4572.69|0
1650871450000|2022-04-25 07:24:10|4571.9|4571.9|4572.25|4572.25|4572.25|4572.25|4571.9|4571.9|0
1650871460000|2022-04-25 07:24:20|4572.16|4572.16|4572.16|4572.16|4572.16|4572.16|4572.16|4572.16|0
1650871470000|2022-04-25 07:24:30|4571.34|4571.34|4572.09|4572.09|4572.36|4572.36|4571.34|4571.34|0
1650871480000|2022-04-25 07:24:40|4572.8|4572.8|4571.84|4571.84|4572.8|4572.8|4571.84|4571.84|0
1650871490000|2022-04-25 07:24:50|4571.99|4571.99|4573.05|4573.05|4573.05|4573.05|4571.99|4571.99|0
1650871500000|2022-04-25 07:25:00|4573.4|4573.4|4572.15|4572.15|4573.4|4573.4|4572.06|4572.06|0
1650871510000|2022-04-25 07:25:10|4572.03|4572.03|4574.04|4574.04|4574.04|4574.04|4572.03|4572.03|0
1650871520000|2022-04-25 07:25:20|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|0
1650871530000|2022-04-25 07:25:30|4573.22|4573.22|4572.93|4572.93|4573.22|4573.22|4572.78|4572.78|0
1650871540000|2022-04-25 07:25:40|4572.13|4572.13|4571.88|4571.88|4572.13|4572.13|4571.88|4571.88|0
1650871550000|2022-04-25 07:25:50|4570.73|4570.73|4570.73|4570.73|4570.73|4570.73|4570.73|4570.73|0
1650871560000|2022-04-25 07:26:00|4569.22|4569.22|4568.69|4568.69|4569.22|4569.22|4568.69|4568.69|0
1650871570000|2022-04-25 07:26:10|4569.75|4569.75|4570.42|4570.42|4570.42|4570.42|4568.28|4568.28|0
1650871580000|2022-04-25 07:26:20|4570.86|4570.86|4570.86|4570.86|4570.86|4570.86|4570.86|4570.86|0
1650871590000|2022-04-25 07:26:30|4570.59|4570.59|4569.77|4569.77|4570.59|4570.59|4569.77|4569.77|0
1650871600000|2022-04-25 07:26:40|4570.39|4570.39|4570.56|4570.56|4570.56|4570.56|4570.39|4570.39|0
1650871610000|2022-04-25 07:26:50|4569.63|4569.63|4570.97|4570.97|4570.97|4570.97|4569.63|4569.63|0
1650871620000|2022-04-25 07:27:00|4570.79|4570.79|4572.62|4572.62|4572.62|4572.62|4570.61|4570.61|0
1650871630000|2022-04-25 07:27:10|4573.24|4573.24|4572.03|4572.03|4573.24|4573.24|4572.03|4572.03|0
1650871640000|2022-04-25 07:27:20|4571.95|4571.95|4569.62|4569.62|4572.16|4572.16|4569.62|4569.62|0
1650871650000|2022-04-25 07:27:30|4570.11|4570.11|4570.06|4570.06|4570.55|4570.55|4570.06|4570.06|0
1650871660000|2022-04-25 07:27:40|4570.59|4570.59|4570.32|4570.32|4570.59|4570.59|4570.32|4570.32|0
1650871670000|2022-04-25 07:27:50|4570.15|4570.15|4570.31|4570.31|4570.31|4570.31|4570.04|4570.04|0
1650871680000|2022-04-25 07:28:00|4570.2|4570.2|4570.87|4570.87|4570.87|4570.87|4570.2|4570.2|0
1650871700000|2022-04-25 07:28:20|4570.78|4570.78|4570.16|4570.16|4570.78|4570.78|4570.16|4570.16|0
1650871710000|2022-04-25 07:28:30|4569.98|4569.98|4569.98|4569.98|4569.98|4569.98|4569.98|4569.98|0
1650871720000|2022-04-25 07:28:40|4568.64|4568.64|4570.65|4570.65|4570.65|4570.65|4568.64|4568.64|0
1650871730000|2022-04-25 07:28:50|4570.5|4570.5|4570.56|4570.56|4570.56|4570.56|4570.38|4570.38|0
1650871740000|2022-04-25 07:29:00|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|0
1650871750000|2022-04-25 07:29:10|4572.22|4572.22|4572.51|4572.51|4572.66|4572.66|4572.22|4572.22|0
1650871760000|2022-04-25 07:29:20|4573.85|4573.85|4574.52|4574.52|4574.52|4574.52|4573.85|4573.85|0
1650871780000|2022-04-25 07:29:40|4574.08|4574.08|4573.96|4573.96|4574.2|4574.2|4573.96|4573.96|0
1650871790000|2022-04-25 07:29:50|4573.29|4573.29|4573.96|4573.96|4573.96|4573.96|4573.29|4573.29|0
1650871800000|2022-04-25 07:30:00|4574.63|4574.63|4575.3|4575.3|4575.3|4575.3|4574.63|4574.63|0
1650871810000|2022-04-25 07:30:10|4575.04|4575.04|4574.68|4574.68|4575.04|4575.04|4574.68|4574.68|0
1650871820000|2022-04-25 07:30:20|4574.01|4574.01|4573.04|4573.04|4574.01|4574.01|4573.04|4573.04|0
1650871830000|2022-04-25 07:30:30|4572.95|4572.95|4572.6|4572.6|4573.22|4573.22|4572.6|4572.6|0
1650871840000|2022-04-25 07:30:40|4573.22|4573.22|4573.63|4573.63|4573.66|4573.66|4573.22|4573.22|0
1650871850000|2022-04-25 07:30:50|4573.93|4573.93|4573.64|4573.64|4573.93|4573.93|4573.49|4573.49|0
1650871860000|2022-04-25 07:31:00|4573.28|4573.28|4573.28|4573.28|4573.28|4573.28|4573.28|4573.28|0
1650871870000|2022-04-25 07:31:10|4573.58|4573.58|4574.05|4574.05|4574.05|4574.05|4573.58|4573.58|0
1650871880000|2022-04-25 07:31:20|4574.72|4574.72|4574.37|4574.37|4574.98|4574.98|4574.1|4574.1|0
1650871900000|2022-04-25 07:31:40|4573.75|4573.75|4572.46|4572.46|4573.75|4573.75|4572.46|4572.46|0
1650871910000|2022-04-25 07:31:50|4573.13|4573.13|4572.8|4572.8|4573.13|4573.13|4572.8|4572.8|0
1650871920000|2022-04-25 07:32:00|4572.18|4572.18|4571.8|4571.8|4572.18|4572.18|4571.8|4571.8|0
1650871930000|2022-04-25 07:32:10|4571.62|4571.62|4572.91|4572.91|4572.91|4572.91|4571.62|4571.62|0
1650871940000|2022-04-25 07:32:20|4573.33|4573.33|4572.09|4572.09|4573.86|4573.86|4571.18|4571.18|0
1650871950000|2022-04-25 07:32:30|4571.93|4571.93|4570.73|4570.73|4572.28|4572.28|4570.73|4570.73|0
1650871960000|2022-04-25 07:32:40|4570.43|4570.43|4569.76|4569.76|4570.43|4570.43|4569.76|4569.76|0
1650871980000|2022-04-25 07:33:00|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|0
1650872000000|2022-04-25 07:33:20|4569.26|4569.26|4570.41|4570.41|4570.41|4570.41|4569.26|4569.26|0
1650872010000|2022-04-25 07:33:30|4570.14|4570.14|4567.8|4567.8|4570.14|4570.14|4567.8|4567.8|0
1650872030000|2022-04-25 07:33:50|4568.47|4568.47|4571.1|4571.1|4571.1|4571.1|4568.47|4568.47|0
1650872040000|2022-04-25 07:34:00|4571.18|4571.18|4570.74|4570.74|4571.18|4571.18|4570.74|4570.74|0
1650872080000|2022-04-25 07:34:40|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|0
1650872090000|2022-04-25 07:34:50|4572.38|4572.38|4574.14|4574.14|4574.14|4574.14|4572.38|4572.38|0
1650872100000|2022-04-25 07:35:00|4574.76|4574.76|4575.43|4575.43|4575.43|4575.43|4574.76|4574.76|0
1650872110000|2022-04-25 07:35:10|4575.11|4575.11|4571.28|4571.28|4575.38|4575.38|4571.28|4571.28|0
1650872120000|2022-04-25 07:35:20|4569.94|4569.94|4569.27|4569.27|4569.94|4569.94|4568.6|4568.6|0
1650872140000|2022-04-25 07:35:40|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|0
1650872170000|2022-04-25 07:36:10|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|0
1650872190000|2022-04-25 07:36:30|4568.88|4568.88|4570.22|4570.22|4570.22|4570.22|4568.88|4568.88|0
1650872210000|2022-04-25 07:36:50|4570.7|4570.7|4571.6|4571.6|4571.9|4571.9|4570.7|4570.7|0
1650872220000|2022-04-25 07:37:00|4570.93|4570.93|4570.93|4570.93|4570.93|4570.93|4570.93|4570.93|0
1650872230000|2022-04-25 07:37:10|4570.76|4570.76|4570.67|4570.67|4570.76|4570.76|4570.67|4570.67|0
1650872240000|2022-04-25 07:37:20|4570.2|4570.2|4569.58|4569.58|4570.2|4570.2|4569.31|4569.31|0
1650872260000|2022-04-25 07:37:40|4569.74|4569.74|4569.58|4569.58|4569.74|4569.74|4569.58|4569.58|0
1650872280000|2022-04-25 07:38:00|4569.08|4569.08|4569.08|4569.08|4569.08|4569.08|4569.08|4569.08|0
1650872290000|2022-04-25 07:38:10|4568.64|4568.64|4569.31|4569.31|4569.31|4569.31|4568.64|4568.64|0
1650872300000|2022-04-25 07:38:20|4567.97|4567.97|4569.12|4569.12|4569.12|4569.12|4567.97|4567.97|0
1650872320000|2022-04-25 07:38:40|4569.42|4569.42|4569.3|4569.3|4569.56|4569.56|4569.3|4569.3|0
1650872330000|2022-04-25 07:38:50|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|0
1650872340000|2022-04-25 07:39:00|4570.9|4570.9|4572.14|4572.14|4572.72|4572.72|4570.9|4570.9|0
1650872350000|2022-04-25 07:39:10|4571.79|4571.79|4571.43|4571.43|4571.79|4571.79|4571.43|4571.43|0
1650872360000|2022-04-25 07:39:20|4571.75|4571.75|4571.49|4571.49|4572.02|4572.02|4571.49|4571.49|0
1650872380000|2022-04-25 07:39:40|4568.81|4568.81|4569.48|4569.48|4569.48|4569.48|4568.81|4568.81|0
1650872390000|2022-04-25 07:39:50|4569.64|4569.64|4569.46|4569.46|4569.64|4569.64|4569.46|4569.46|0
1650872400000|2022-04-25 07:40:00|4569.7|4569.7|4570.41|4570.41|4570.41|4570.41|4569.7|4569.7|0
1650872410000|2022-04-25 07:40:10|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|0
1650872430000|2022-04-25 07:40:30|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|0
1650872440000|2022-04-25 07:40:40|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|0
1650872450000|2022-04-25 07:40:50|4569.8|4569.8|4569.95|4569.95|4569.95|4569.95|4569.8|4569.8|0
1650872470000|2022-04-25 07:41:10|4570.62|4570.62|4570.62|4570.62|4570.62|4570.62|4570.62|4570.62|0
1650872480000|2022-04-25 07:41:20|4571.06|4571.06|4571.06|4571.06|4571.06|4571.06|4571.06|4571.06|0
1650872490000|2022-04-25 07:41:30|4571.73|4571.73|4572.12|4572.12|4572.26|4572.26|4571.73|4571.73|0
1650872500000|2022-04-25 07:41:40|4572.35|4572.35|4570.48|4570.48|4572.35|4572.35|4570.48|4570.48|0
1650872510000|2022-04-25 07:41:50|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|0
1650872520000|2022-04-25 07:42:00|4571.56|4571.56|4571.47|4571.47|4571.56|4571.56|4571.47|4571.47|0
1650872530000|2022-04-25 07:42:10|4571.73|4571.73|4571.38|4571.38|4571.73|4571.73|4571.38|4571.38|0
1650872560000|2022-04-25 07:42:40|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|0
1650872570000|2022-04-25 07:42:50|4570.68|4570.68|4570.68|4570.68|4570.68|4570.68|4570.68|4570.68|0
1650872580000|2022-04-25 07:43:00|4570.85|4570.85|4570.94|4570.94|4570.94|4570.94|4570.85|4570.85|0
1650872590000|2022-04-25 07:43:10|4571.38|4571.38|4571.12|4571.12|4571.38|4571.38|4571.12|4571.12|0
1650872600000|2022-04-25 07:43:20|4571.79|4571.79|4573.07|4573.07|4573.07|4573.07|4571.79|4571.79|0
1650872620000|2022-04-25 07:43:40|4572.9|4572.9|4572.9|4572.9|4572.9|4572.9|4572.9|4572.9|0
1650872630000|2022-04-25 07:43:50|4572.99|4572.99|4572.99|4572.99|4572.99|4572.99|4572.99|4572.99|0
1650872640000|2022-04-25 07:44:00|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|0
1650872650000|2022-04-25 07:44:10|4571.82|4571.82|4572.21|4572.21|4572.35|4572.35|4571.82|4571.82|0
1650872660000|2022-04-25 07:44:20|4572.31|4572.31|4572.84|4572.84|4572.84|4572.84|4572.31|4572.31|0
1650872670000|2022-04-25 07:44:30|4573.37|4573.37|4573.08|4573.08|4573.37|4573.37|4573.08|4573.08|0
1650872680000|2022-04-25 07:44:40|4570.4|4570.4|4570.4|4570.4|4570.4|4570.4|4570.4|4570.4|0
1650872690000|2022-04-25 07:44:50|4571.05|4571.05|4571.72|4571.72|4571.72|4571.72|4571.05|4571.05|0
1650872700000|2022-04-25 07:45:00|4571.61|4571.61|4572.28|4572.28|4572.28|4572.28|4571.61|4571.61|0
1650872710000|2022-04-25 07:45:10|4572.42|4572.42|4572.42|4572.42|4572.42|4572.42|4572.42|4572.42|0
1650872720000|2022-04-25 07:45:20|4572.87|4572.87|4572.69|4572.69|4572.87|4572.87|4572.69|4572.69|0
1650872730000|2022-04-25 07:45:30|4572.4|4572.4|4575.69|4575.69|4575.69|4575.69|4572.4|4572.4|0
1650872740000|2022-04-25 07:45:40|4573.68|4573.68|4574.12|4574.12|4574.12|4574.12|4573.68|4573.68|0
1650872750000|2022-04-25 07:45:50|4573.45|4573.45|4574.12|4574.12|4574.12|4574.12|4573.45|4573.45|0
1650872760000|2022-04-25 07:46:00|4573.45|4573.45|4572.85|4572.85|4573.45|4573.45|4572.85|4572.85|0
1650872780000|2022-04-25 07:46:20|4574.19|4574.19|4575.69|4575.69|4575.69|4575.69|4574.19|4574.19|0
1650872790000|2022-04-25 07:46:30|4576.66|4576.66|4576.33|4576.33|4576.66|4576.66|4576.22|4576.22|0
1650872820000|2022-04-25 07:47:00|4575.89|4575.89|4575.18|4575.18|4575.89|4575.89|4575.18|4575.18|0
1650872830000|2022-04-25 07:47:10|4575.85|4575.85|4576.61|4576.61|4576.61|4576.61|4575.85|4575.85|0
1650872840000|2022-04-25 07:47:20|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|0
1650872850000|2022-04-25 07:47:30|4576.61|4576.61|4576.61|4576.61|4576.61|4576.61|4576.61|4576.61|0
1650872860000|2022-04-25 07:47:40|4575.94|4575.94|4576.61|4576.61|4576.61|4576.61|4575.94|4575.94|0
1650872870000|2022-04-25 07:47:50|4576.49|4576.49|4575.82|4575.82|4576.49|4576.49|4575.82|4575.82|0
1650872880000|2022-04-25 07:48:00|4575.94|4575.94|4577.83|4577.83|4577.95|4577.95|4575.94|4575.94|0
1650872920000|2022-04-25 07:48:40|4577.16|4577.16|4576.67|4576.67|4577.16|4577.16|4576.67|4576.67|0
1650872940000|2022-04-25 07:49:00|4575.92|4575.92|4575.92|4575.92|4576.59|4576.59|4575.92|4575.92|0
1650872960000|2022-04-25 07:49:20|4577.93|4577.93|4578.25|4578.25|4578.6|4578.6|4577.93|4577.93|0
1650872970000|2022-04-25 07:49:30|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|0
1650872990000|2022-04-25 07:49:50|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|0
1650873000000|2022-04-25 07:50:00|4578.25|4578.25|4577.65|4577.65|4578.92|4578.92|4576.98|4576.98|0
1650873010000|2022-04-25 07:50:10|4578|4578|4578|4578|4578|4578|4578|4578|0
1650873020000|2022-04-25 07:50:20|4579.34|4579.34|4577.22|4577.22|4579.34|4579.34|4577.22|4577.22|0
1650873030000|2022-04-25 07:50:30|4577.57|4577.57|4580.01|4580.01|4580.25|4580.25|4577.57|4577.57|0
1650873040000|2022-04-25 07:50:40|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|0
1650873050000|2022-04-25 07:50:50|4581.35|4581.35|4582.69|4582.69|4582.69|4582.69|4581.35|4581.35|0
1650873060000|2022-04-25 07:51:00|4582.86|4582.86|4582.4|4582.4|4583.07|4583.07|4581.73|4581.73|0
1650873070000|2022-04-25 07:51:10|4581.87|4581.87|4583.37|4583.37|4583.37|4583.37|4581.87|4581.87|0
1650873080000|2022-04-25 07:51:20|4582.03|4582.03|4581.86|4581.86|4582.03|4582.03|4581.86|4581.86|0
1650873110000|2022-04-25 07:51:50|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|0
1650873130000|2022-04-25 07:52:10|4581.19|4581.19|4580.66|4580.66|4581.19|4581.19|4580.66|4580.66|0
1650873140000|2022-04-25 07:52:20|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|4577.98|4577.98|0
1650873160000|2022-04-25 07:52:40|4579.32|4579.32|4579.99|4579.99|4579.99|4579.99|4579.32|4579.32|0
1650873170000|2022-04-25 07:52:50|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|0
1650873180000|2022-04-25 07:53:00|4579.74|4579.74|4581.08|4581.08|4581.08|4581.08|4579.74|4579.74|0
1650873190000|2022-04-25 07:53:10|4580.99|4580.99|4581.34|4581.34|4581.34|4581.34|4580.99|4580.99|0
1650873200000|2022-04-25 07:53:20|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|0
1650873210000|2022-04-25 07:53:30|4580.18|4580.18|4580.15|4580.15|4580.3|4580.3|4580.15|4580.15|0
1650873220000|2022-04-25 07:53:40|4580.82|4580.82|4581.49|4581.49|4581.49|4581.49|4580.82|4580.82|0
1650873230000|2022-04-25 07:53:50|4581.58|4581.58|4580.91|4580.91|4581.58|4581.58|4580.91|4580.91|0
1650873240000|2022-04-25 07:54:00|4580.29|4580.29|4578.81|4578.81|4580.29|4580.29|4578.1|4578.1|0
1650873250000|2022-04-25 07:54:10|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1650873260000|2022-04-25 07:54:20|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|0
1650873290000|2022-04-25 07:54:50|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|0
1650873300000|2022-04-25 07:55:00|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|0
1650873310000|2022-04-25 07:55:10|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|0
1650873320000|2022-04-25 07:55:20|4577.24|4577.24|4577.95|4577.95|4578.12|4578.12|4577.24|4577.24|0
1650873330000|2022-04-25 07:55:30|4577.86|4577.86|4578.12|4578.12|4578.12|4578.12|4577.86|4577.86|0
1650873340000|2022-04-25 07:55:40|4579.36|4579.36|4579.51|4579.51|4579.65|4579.65|4579.36|4579.36|0
1650873350000|2022-04-25 07:55:50|4579.42|4579.42|4576.7|4576.7|4579.42|4579.42|4576.7|4576.7|0
1650873360000|2022-04-25 07:56:00|4576.85|4576.85|4575.51|4575.51|4576.85|4576.85|4575.51|4575.51|0
1650873370000|2022-04-25 07:56:10|4575.36|4575.36|4575.63|4575.63|4575.63|4575.63|4575.36|4575.36|0
1650873380000|2022-04-25 07:56:20|4575.78|4575.78|4578.01|4578.01|4580.46|4580.46|4575.78|4575.78|0
1650873390000|2022-04-25 07:56:30|4578.63|4578.63|4578.99|4578.99|4578.99|4578.99|4578.63|4578.63|0
1650873400000|2022-04-25 07:56:40|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|0
1650873410000|2022-04-25 07:56:50|4580.44|4580.44|4580.44|4580.44|4580.44|4580.44|4580.44|4580.44|0
1650873420000|2022-04-25 07:57:00|4581.11|4581.11|4580.39|4580.39|4581.11|4581.11|4580.15|4580.15|0
1650873450000|2022-04-25 07:57:30|4579.72|4579.72|4579.86|4579.86|4580.01|4580.01|4579.72|4579.72|0
1650873460000|2022-04-25 07:57:40|4582.6|4582.6|4582.07|4582.07|4582.6|4582.6|4582.07|4582.07|0
1650873480000|2022-04-25 07:58:00|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|0
1650873490000|2022-04-25 07:58:10|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1650873530000|2022-04-25 07:58:50|4579.91|4579.91|4579.77|4579.77|4579.91|4579.91|4579.77|4579.77|0
1650873560000|2022-04-25 07:59:20|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1650873570000|2022-04-25 07:59:30|4576.39|4576.39|4578.4|4578.4|4578.4|4578.4|4576.39|4576.39|0
1650873580000|2022-04-25 07:59:40|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1650873600000|2022-04-25 08:00:00|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|0
1650873610000|2022-04-25 08:00:10|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|0
1650873620000|2022-04-25 08:00:20|4577.75|4577.75|4577.64|4577.64|4577.75|4577.75|4577.64|4577.64|0
1650873630000|2022-04-25 08:00:30|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|0
1650873650000|2022-04-25 08:00:50|4576.53|4576.53|4576.82|4576.82|4576.82|4576.82|4576.53|4576.53|0
1650873660000|2022-04-25 08:01:00|4576.15|4576.15|4576.68|4576.68|4576.68|4576.68|4576.15|4576.15|0
1650873680000|2022-04-25 08:01:20|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|0
1650873690000|2022-04-25 08:01:30|4577.51|4577.51|4577.51|4577.51|4577.51|4577.51|4577.51|4577.51|0
1650873730000|2022-04-25 08:02:10|4577.43|4577.43|4576.54|4576.54|4577.43|4577.43|4576.54|4576.54|0
1650873740000|2022-04-25 08:02:20|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|0
1650873750000|2022-04-25 08:02:30|4577.07|4577.07|4577.07|4577.07|4577.07|4577.07|4577.07|4577.07|0
1650873770000|2022-04-25 08:02:50|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|0
1650873780000|2022-04-25 08:03:00|4577.69|4577.69|4580.19|4580.19|4580.19|4580.19|4577.51|4577.51|0
1650873790000|2022-04-25 08:03:10|4580.46|4580.46|4579.57|4579.57|4580.46|4580.46|4579.57|4579.57|0
1650873800000|2022-04-25 08:03:20|4579.75|4579.75|4580.1|4580.1|4580.1|4580.1|4579.75|4579.75|0
1650873810000|2022-04-25 08:03:30|4579.93|4579.93|4579.84|4579.84|4579.93|4579.93|4579.84|4579.84|0
1650873820000|2022-04-25 08:03:40|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|0
1650873840000|2022-04-25 08:04:00|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|0
1650873850000|2022-04-25 08:04:10|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|4579.72|4579.72|0
1650873860000|2022-04-25 08:04:20|4580.55|4580.55|4580.72|4580.72|4580.72|4580.72|4580.55|4580.55|0
1650873870000|2022-04-25 08:04:30|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1650873880000|2022-04-25 08:04:40|4579.88|4579.88|4578.73|4578.73|4579.88|4579.88|4578.73|4578.73|0
1650873890000|2022-04-25 08:04:50|4580.07|4580.07|4580.23|4580.23|4580.23|4580.23|4580.07|4580.07|0
1650873900000|2022-04-25 08:05:00|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|0
1650873910000|2022-04-25 08:05:10|4580.7|4580.7|4580.82|4580.82|4580.82|4580.82|4580.7|4580.7|0
1650873920000|2022-04-25 08:05:20|4579.94|4579.94|4579.67|4579.67|4579.94|4579.94|4579.67|4579.67|0
1650873930000|2022-04-25 08:05:30|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|0
1650873940000|2022-04-25 08:05:40|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|0
1650873950000|2022-04-25 08:05:50|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|0
1650873960000|2022-04-25 08:06:00|4580.38|4580.38|4580.97|4580.97|4580.97|4580.97|4580.38|4580.38|0
1650873970000|2022-04-25 08:06:10|4580.88|4580.88|4580.64|4580.64|4580.88|4580.88|4580.64|4580.64|0
1650873980000|2022-04-25 08:06:20|4578.63|4578.63|4579.43|4579.43|4579.43|4579.43|4578.63|4578.63|0
1650873990000|2022-04-25 08:06:30|4578.09|4578.09|4577.56|4577.56|4578.09|4578.09|4577.56|4577.56|0
1650874020000|2022-04-25 08:07:00|4577.26|4577.26|4577.58|4577.58|4577.58|4577.58|4576.82|4576.82|0
1650874030000|2022-04-25 08:07:10|4577.05|4577.05|4576.61|4576.61|4577.05|4577.05|4576.61|4576.61|0
1650874040000|2022-04-25 08:07:20|4577.05|4577.05|4577.14|4577.14|4577.14|4577.14|4577.05|4577.05|0
1650874050000|2022-04-25 08:07:30|4576.84|4576.84|4576.99|4576.99|4576.99|4576.99|4576.84|4576.84|0
1650874060000|2022-04-25 08:07:40|4577.23|4577.23|4575.18|4575.18|4577.23|4577.23|4575.18|4575.18|0
1650874080000|2022-04-25 08:08:00|4574.51|4574.51|4574.8|4574.8|4575.18|4575.18|4574.51|4574.51|0
1650874090000|2022-04-25 08:08:10|4573.74|4573.74|4573.74|4573.74|4573.74|4573.74|4573.74|4573.74|0
1650874110000|2022-04-25 08:08:30|4573.58|4573.58|4573.41|4573.41|4573.58|4573.58|4573.41|4573.41|0
1650874120000|2022-04-25 08:08:40|4572.44|4572.44|4571.8|4571.8|4572.44|4572.44|4571.8|4571.8|0
1650874130000|2022-04-25 08:08:50|4571.66|4571.66|4572.36|4572.36|4572.63|4572.63|4571.13|4571.13|0
1650874140000|2022-04-25 08:09:00|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|0
1650874150000|2022-04-25 08:09:10|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|0
1650874180000|2022-04-25 08:09:40|4573.87|4573.87|4574.54|4574.54|4574.54|4574.54|4573.87|4573.87|0
1650874190000|2022-04-25 08:09:50|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|0
1650874200000|2022-04-25 08:10:00|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|0
1650874210000|2022-04-25 08:10:10|4574.62|4574.62|4574.62|4574.62|4574.62|4574.62|4574.62|4574.62|0
1650874220000|2022-04-25 08:10:20|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|0
1650874230000|2022-04-25 08:10:30|4574.68|4574.68|4575.29|4575.29|4575.56|4575.56|4574.68|4574.68|0
1650874250000|2022-04-25 08:10:50|4575.12|4575.12|4574.88|4574.88|4575.24|4575.24|4574.88|4574.88|0
1650874280000|2022-04-25 08:11:20|4574.79|4574.79|4574.94|4574.94|4574.94|4574.94|4574.79|4574.79|0
1650874310000|2022-04-25 08:11:50|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|0
1650874320000|2022-04-25 08:12:00|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|0
1650874330000|2022-04-25 08:12:10|4575.28|4575.28|4573.5|4573.5|4575.28|4575.28|4572.97|4572.97|0
1650874340000|2022-04-25 08:12:20|4573.59|4573.59|4573.59|4573.59|4573.59|4573.59|4573.59|4573.59|0
1650874350000|2022-04-25 08:12:30|4573.5|4573.5|4573.21|4573.21|4573.5|4573.5|4573.21|4573.21|0
1650874360000|2022-04-25 08:12:40|4572.89|4572.89|4572.89|4572.89|4573.21|4573.21|4572.89|4572.89|0
1650874370000|2022-04-25 08:12:50|4572.68|4572.68|4575.11|4575.11|4575.78|4575.78|4572.68|4572.68|0
1650874390000|2022-04-25 08:13:10|4573.01|4573.01|4572.33|4572.33|4573.01|4573.01|4572.33|4572.33|0
1650874410000|2022-04-25 08:13:30|4573|4573|4573.06|4573.06|4573.36|4573.36|4573|4573|0
1650874420000|2022-04-25 08:13:40|4573.21|4573.21|4572.54|4572.54|4573.21|4573.21|4572.54|4572.54|0
1650874430000|2022-04-25 08:13:50|4571.43|4571.43|4571.57|4571.57|4571.57|4571.57|4571.43|4571.43|0
1650874440000|2022-04-25 08:14:00|4571.41|4571.41|4571.68|4571.68|4571.68|4571.68|4571.41|4571.41|0
1650874450000|2022-04-25 08:14:10|4571.41|4571.41|4571.94|4571.94|4571.94|4571.94|4571.41|4571.41|0
1650874460000|2022-04-25 08:14:20|4572.05|4572.05|4572.49|4572.49|4572.49|4572.49|4572.05|4572.05|0
1650874470000|2022-04-25 08:14:30|4573.16|4573.16|4576.1|4576.1|4576.1|4576.1|4573.16|4573.16|0
1650874480000|2022-04-25 08:14:40|4575.37|4575.37|4576.04|4576.04|4576.04|4576.04|4575.37|4575.37|0
1650874490000|2022-04-25 08:14:50|4575.78|4575.78|4575.43|4575.43|4575.87|4575.87|4575.43|4575.43|0
1650874500000|2022-04-25 08:15:00|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|0
1650874510000|2022-04-25 08:15:10|4573.42|4573.42|4574.09|4574.09|4574.09|4574.09|4573.42|4573.42|0
1650874520000|2022-04-25 08:15:20|4574.25|4574.25|4574.25|4574.25|4574.25|4574.25|4574.25|4574.25|0
1650874530000|2022-04-25 08:15:30|4573.37|4573.37|4572.75|4572.75|4573.37|4573.37|4572.75|4572.75|0
1650874540000|2022-04-25 08:15:40|4572.48|4572.48|4572.66|4572.66|4572.66|4572.66|4572.48|4572.48|0
1650874550000|2022-04-25 08:15:50|4572.75|4572.75|4570.3|4570.3|4572.75|4572.75|4570.3|4570.3|0
1650874560000|2022-04-25 08:16:00|4570.39|4570.39|4571|4571|4571|4571|4570.39|4570.39|0
1650874570000|2022-04-25 08:16:10|4571.36|4571.36|4571.8|4571.8|4571.8|4571.8|4571.36|4571.36|0
1650874580000|2022-04-25 08:16:20|4571.62|4571.62|4571.92|4571.92|4571.92|4571.92|4571.62|4571.62|0
1650874590000|2022-04-25 08:16:30|4572.22|4572.22|4574.23|4574.23|4574.23|4574.23|4572.22|4572.22|0
1650874600000|2022-04-25 08:16:40|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|0
1650874610000|2022-04-25 08:16:50|4575.16|4575.16|4575.37|4575.37|4575.49|4575.49|4575.16|4575.16|0
1650874620000|2022-04-25 08:17:00|4575.49|4575.49|4575.54|4575.54|4575.88|4575.88|4575.37|4575.37|0
1650874640000|2022-04-25 08:17:20|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|0
1650874650000|2022-04-25 08:17:30|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|0
1650874660000|2022-04-25 08:17:40|4577.99|4577.99|4577.32|4577.32|4578.29|4578.29|4577.32|4577.32|0
1650874720000|2022-04-25 08:18:40|4577.15|4577.15|4578.4|4578.4|4578.4|4578.4|4576.62|4576.62|0
1650874750000|2022-04-25 08:19:10|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|0
1650874760000|2022-04-25 08:19:20|4578.67|4578.67|4577.37|4577.37|4578.67|4578.67|4577.37|4577.37|0
1650874770000|2022-04-25 08:19:30|4576.66|4576.66|4576.15|4576.15|4576.66|4576.66|4576.15|4576.15|0
1650874780000|2022-04-25 08:19:40|4576.5|4576.5|4577.75|4577.75|4577.75|4577.75|4576.41|4576.41|0
1650874800000|2022-04-25 08:20:00|4577.93|4577.93|4579.94|4579.94|4579.94|4579.94|4577.93|4577.93|0
1650874810000|2022-04-25 08:20:10|4579.73|4579.73|4580.05|4580.05|4580.05|4580.05|4579.73|4579.73|0
1650874820000|2022-04-25 08:20:20|4579.93|4579.93|4579.93|4579.93|4579.93|4579.93|4579.93|4579.93|0
1650874830000|2022-04-25 08:20:30|4580.05|4580.05|4581.55|4581.55|4581.55|4581.55|4580.05|4580.05|0
1650874850000|2022-04-25 08:20:50|4581.67|4581.67|4581.67|4581.67|4581.67|4581.67|4581.67|4581.67|0
1650874880000|2022-04-25 08:21:20|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|0
1650874890000|2022-04-25 08:21:30|4582.16|4582.16|4581.98|4581.98|4582.16|4582.16|4581.98|4581.98|0
1650874900000|2022-04-25 08:21:40|4581.87|4581.87|4581.87|4581.87|4581.87|4581.87|4581.87|4581.87|0
1650874910000|2022-04-25 08:21:50|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|0
1650874920000|2022-04-25 08:22:00|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|0
1650874930000|2022-04-25 08:22:10|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|0
1650874940000|2022-04-25 08:22:20|4580.69|4580.69|4580.42|4580.42|4580.69|4580.69|4580.42|4580.42|0
1650874970000|2022-04-25 08:22:50|4580.32|4580.32|4580.32|4580.32|4580.32|4580.32|4580.32|4580.32|0
1650874980000|2022-04-25 08:23:00|4580.99|4580.99|4580.28|4580.28|4580.99|4580.99|4580.28|4580.28|0
1650874990000|2022-04-25 08:23:10|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|0
1650875000000|2022-04-25 08:23:20|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|0
1650875010000|2022-04-25 08:23:30|4579.67|4579.67|4580.57|4580.57|4581.01|4581.01|4579.67|4579.67|0
1650875070000|2022-04-25 08:24:30|4581.24|4581.24|4581.06|4581.06|4581.24|4581.24|4581.06|4581.06|0
1650875080000|2022-04-25 08:24:40|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|0
1650875090000|2022-04-25 08:24:50|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|0
1650875100000|2022-04-25 08:25:00|4581.99|4581.99|4582.7|4582.7|4582.79|4582.79|4581.99|4581.99|0
1650875120000|2022-04-25 08:25:20|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|0
1650875140000|2022-04-25 08:25:40|4583.67|4583.67|4583.58|4583.58|4583.67|4583.67|4583.58|4583.58|0
1650875150000|2022-04-25 08:25:50|4584.25|4584.25|4584.25|4584.25|4584.25|4584.25|4584.25|4584.25|0
1650875160000|2022-04-25 08:26:00|4584.52|4584.52|4582.51|4582.51|4584.52|4584.52|4582.51|4582.51|0
1650875170000|2022-04-25 08:26:10|4581.77|4581.77|4581.77|4581.77|4581.77|4581.77|4581.77|4581.77|0
1650875180000|2022-04-25 08:26:20|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|0
1650875190000|2022-04-25 08:26:30|4581.69|4581.69|4581.69|4581.69|4581.69|4581.69|4581.69|4581.69|0
1650875200000|2022-04-25 08:26:40|4581.57|4581.57|4581.83|4581.83|4581.83|4581.83|4581.57|4581.57|0
1650875210000|2022-04-25 08:26:50|4582.01|4582.01|4582.1|4582.1|4582.1|4582.1|4582.01|4582.01|0
1650875230000|2022-04-25 08:27:10|4582.26|4582.26|4582.26|4582.26|4582.26|4582.26|4582.26|4582.26|0
1650875260000|2022-04-25 08:27:40|4583.15|4583.15|4582.67|4582.67|4583.15|4583.15|4582.67|4582.67|0
1650875300000|2022-04-25 08:28:20|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|0
1650875310000|2022-04-25 08:28:30|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|0
1650875320000|2022-04-25 08:28:40|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|0
1650875330000|2022-04-25 08:28:50|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|0
1650875340000|2022-04-25 08:29:00|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|0
1650875350000|2022-04-25 08:29:10|4580.32|4580.32|4578.88|4578.88|4580.32|4580.32|4578.88|4578.88|0
1650875360000|2022-04-25 08:29:20|4578.21|4578.21|4578.47|4578.47|4578.47|4578.47|4577.85|4577.85|0
1650875380000|2022-04-25 08:29:40|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|0
1650875400000|2022-04-25 08:30:00|4579.26|4579.26|4579.4|4579.4|4579.4|4579.4|4578.64|4578.64|0
1650875410000|2022-04-25 08:30:10|4579.22|4579.22|4579.22|4579.22|4579.22|4579.22|4579.22|4579.22|0
1650875420000|2022-04-25 08:30:20|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1650875430000|2022-04-25 08:30:30|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|0
1650875440000|2022-04-25 08:30:40|4579.92|4579.92|4581.81|4581.81|4581.81|4581.81|4579.92|4579.92|0
1650875450000|2022-04-25 08:30:50|4582.02|4582.02|4581.84|4581.84|4582.02|4582.02|4581.84|4581.84|0
1650875460000|2022-04-25 08:31:00|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|0
1650875470000|2022-04-25 08:31:10|4582.07|4582.07|4581.92|4581.92|4582.07|4582.07|4581.92|4581.92|0
1650875480000|2022-04-25 08:31:20|4582.54|4582.54|4582.54|4582.54|4582.63|4582.63|4582.54|4582.54|0
1650875490000|2022-04-25 08:31:30|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|0
1650875510000|2022-04-25 08:31:50|4583.51|4583.51|4585.03|4585.03|4585.03|4585.03|4583.51|4583.51|0
1650875530000|2022-04-25 08:32:10|4585.38|4585.38|4585.47|4585.47|4585.47|4585.47|4585.38|4585.38|0
1650875540000|2022-04-25 08:32:20|4586.14|4586.14|4586.14|4586.14|4586.14|4586.14|4585.47|4585.47|0
1650875550000|2022-04-25 08:32:30|4586.35|4586.35|4586.21|4586.21|4586.35|4586.35|4586.21|4586.21|0
1650875560000|2022-04-25 08:32:40|4586.88|4586.88|4587.55|4587.55|4587.55|4587.55|4586.88|4586.88|0
1650875570000|2022-04-25 08:32:50|4587.28|4587.28|4586.61|4586.61|4587.95|4587.95|4586.61|4586.61|0
1650875580000|2022-04-25 08:33:00|4585.27|4585.27|4583.93|4583.93|4585.27|4585.27|4583.93|4583.93|0
1650875610000|2022-04-25 08:33:30|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|0
1650875630000|2022-04-25 08:33:50|4582.59|4582.59|4582.24|4582.24|4582.59|4582.59|4582.24|4582.24|0
1650875640000|2022-04-25 08:34:00|4581.8|4581.8|4582.06|4582.06|4582.06|4582.06|4581.8|4581.8|0
1650875650000|2022-04-25 08:34:10|4583.4|4583.4|4585.93|4585.93|4586.08|4586.08|4583.4|4583.4|0
1650875660000|2022-04-25 08:34:20|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|0
1650875680000|2022-04-25 08:34:40|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|0
1650875690000|2022-04-25 08:34:50|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|0
1650875700000|2022-04-25 08:35:00|4584.33|4584.33|4583.71|4583.71|4584.33|4584.33|4583.71|4583.71|0
1650875710000|2022-04-25 08:35:10|4583.98|4583.98|4583.98|4583.98|4583.98|4583.98|4583.98|4583.98|0
1650875720000|2022-04-25 08:35:20|4583.8|4583.8|4584.06|4584.06|4584.06|4584.06|4583.8|4583.8|0
1650875730000|2022-04-25 08:35:30|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|0
1650875750000|2022-04-25 08:35:50|4584.65|4584.65|4584.76|4584.76|4584.76|4584.76|4584.65|4584.65|0
1650875760000|2022-04-25 08:36:00|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|0
1650875770000|2022-04-25 08:36:10|4584.26|4584.26|4584.26|4584.26|4584.61|4584.61|4584.26|4584.26|0
1650875780000|2022-04-25 08:36:20|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|0
1650875790000|2022-04-25 08:36:30|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|0
1650875800000|2022-04-25 08:36:40|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|0
1650875810000|2022-04-25 08:36:50|4583.51|4583.51|4583.36|4583.36|4583.51|4583.51|4583.36|4583.36|0
1650875820000|2022-04-25 08:37:00|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|0
1650875830000|2022-04-25 08:37:10|4584.18|4584.18|4584.53|4584.53|4584.53|4584.53|4584.18|4584.18|0
1650875840000|2022-04-25 08:37:20|4584.09|4584.09|4583.42|4583.42|4584.09|4584.09|4583.42|4583.42|0
1650875850000|2022-04-25 08:37:30|4584.09|4584.09|4583.85|4583.85|4584.09|4584.09|4583.85|4583.85|0
1650875860000|2022-04-25 08:37:40|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|0
1650875870000|2022-04-25 08:37:50|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|0
1650875880000|2022-04-25 08:38:00|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|0
1650875890000|2022-04-25 08:38:10|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|0
1650875900000|2022-04-25 08:38:20|4581.67|4581.67|4581.87|4581.87|4581.9|4581.9|4581.55|4581.55|0
1650875910000|2022-04-25 08:38:30|4582.54|4582.54|4582.4|4582.4|4582.54|4582.54|4582.4|4582.4|0
1650875920000|2022-04-25 08:38:40|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|0
1650875930000|2022-04-25 08:38:50|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1650875970000|2022-04-25 08:39:30|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|0
1650875990000|2022-04-25 08:39:50|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|0
1650876000000|2022-04-25 08:40:00|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|0
1650876020000|2022-04-25 08:40:20|4582.89|4582.89|4582.89|4582.89|4582.89|4582.89|4582.89|4582.89|0
1650876030000|2022-04-25 08:40:30|4582.68|4582.68|4581.72|4581.72|4582.68|4582.68|4581.72|4581.72|0
1650876040000|2022-04-25 08:40:40|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|0
1650876050000|2022-04-25 08:40:50|4581.37|4581.37|4581.46|4581.46|4581.55|4581.55|4581.37|4581.37|0
1650876060000|2022-04-25 08:41:00|4581.1|4581.1|4579.94|4579.94|4581.28|4581.28|4579.94|4579.94|0
1650876070000|2022-04-25 08:41:10|4579.85|4579.85|4580.03|4580.03|4580.03|4580.03|4579.85|4579.85|0
1650876090000|2022-04-25 08:41:30|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|0
1650876100000|2022-04-25 08:41:40|4580.22|4580.22|4580.38|4580.38|4580.49|4580.49|4580.22|4580.22|0
1650876110000|2022-04-25 08:41:50|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|0
1650876120000|2022-04-25 08:42:00|4579.27|4579.27|4579.18|4579.18|4579.27|4579.27|4579.01|4579.01|0
1650876140000|2022-04-25 08:42:20|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|0
1650876150000|2022-04-25 08:42:30|4580.01|4580.01|4579.84|4579.84|4580.01|4580.01|4579.84|4579.84|0
1650876170000|2022-04-25 08:42:50|4580.28|4580.28|4580.54|4580.54|4580.54|4580.54|4580.28|4580.28|0
1650876180000|2022-04-25 08:43:00|4581.88|4581.88|4581.99|4581.99|4581.99|4581.99|4581.88|4581.88|0
1650876200000|2022-04-25 08:43:20|4582.48|4582.48|4582.57|4582.57|4582.75|4582.75|4582.48|4582.48|0
1650876210000|2022-04-25 08:43:30|4582.75|4582.75|4583.1|4583.1|4583.1|4583.1|4582.75|4582.75|0
1650876240000|2022-04-25 08:44:00|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|0
1650876260000|2022-04-25 08:44:20|4582.75|4582.75|4582.58|4582.58|4582.75|4582.75|4582.58|4582.58|0
1650876280000|2022-04-25 08:44:40|4582.49|4582.49|4581.44|4581.44|4582.49|4582.49|4581.35|4581.35|0
1650876290000|2022-04-25 08:44:50|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|0
1650876300000|2022-04-25 08:45:00|4581.31|4581.31|4581.46|4581.46|4581.46|4581.46|4581.31|4581.31|0
1650876310000|2022-04-25 08:45:10|4581.37|4581.37|4580.87|4580.87|4581.37|4581.37|4580.87|4580.87|0
1650876320000|2022-04-25 08:45:20|4581.02|4581.02|4582.22|4582.22|4582.22|4582.22|4581.02|4581.02|0
1650876350000|2022-04-25 08:45:50|4581.6|4581.6|4581.54|4581.54|4581.78|4581.78|4580.98|4580.98|0
1650876360000|2022-04-25 08:46:00|4581.39|4581.39|4580.78|4580.78|4581.39|4581.39|4580.78|4580.78|0
1650876370000|2022-04-25 08:46:10|4580.95|4580.95|4580.86|4580.86|4581.39|4581.39|4580.86|4580.86|0
1650876380000|2022-04-25 08:46:20|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|0
1650876400000|2022-04-25 08:46:40|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|0
1650876410000|2022-04-25 08:46:50|4581.83|4581.83|4581.68|4581.68|4581.83|4581.83|4581.68|4581.68|0
1650876420000|2022-04-25 08:47:00|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|0
1650876430000|2022-04-25 08:47:10|4581.18|4581.18|4581.33|4581.33|4581.33|4581.33|4581.18|4581.18|0
1650876440000|2022-04-25 08:47:20|4581.15|4581.15|4582.49|4582.49|4582.49|4582.49|4581.15|4581.15|0
1650876450000|2022-04-25 08:47:30|4582.05|4582.05|4582.05|4582.05|4582.05|4582.05|4582.05|4582.05|0
1650876460000|2022-04-25 08:47:40|4582.2|4582.2|4582.2|4582.2|4582.2|4582.2|4582.2|4582.2|0
1650876480000|2022-04-25 08:48:00|4582.37|4582.37|4582.64|4582.64|4582.73|4582.73|4582.2|4582.2|0
1650876490000|2022-04-25 08:48:10|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|0
1650876500000|2022-04-25 08:48:20|4580.94|4580.94|4581.3|4581.3|4581.3|4581.3|4580.94|4580.94|0
1650876530000|2022-04-25 08:48:50|4581.53|4581.53|4584|4584|4584|4584|4581.24|4581.24|0
1650876540000|2022-04-25 08:49:00|4583.91|4583.91|4584.21|4584.21|4584.21|4584.21|4583.91|4583.91|0
1650876550000|2022-04-25 08:49:10|4584.3|4584.3|4583.56|4583.56|4584.3|4584.3|4583.56|4583.56|0
1650876560000|2022-04-25 08:49:20|4583.12|4583.12|4582.06|4582.06|4583.65|4583.65|4582.06|4582.06|0
1650876570000|2022-04-25 08:49:30|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|0
1650876580000|2022-04-25 08:49:40|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|0
1650876590000|2022-04-25 08:49:50|4582.15|4582.15|4582.32|4582.32|4582.32|4582.32|4582.15|4582.15|0
1650876600000|2022-04-25 08:50:00|4581.62|4581.62|4581.12|4581.12|4582.73|4582.73|4581.12|4581.12|0
1650876620000|2022-04-25 08:50:20|4582.46|4582.46|4581.68|4581.68|4582.46|4582.46|4581.44|4581.44|0
1650876630000|2022-04-25 08:50:30|4581.82|4581.82|4582.27|4582.27|4582.27|4582.27|4581.82|4581.82|0
1650876670000|2022-04-25 08:51:10|4581.38|4581.38|4581.38|4581.38|4581.38|4581.38|4581.38|4581.38|0
1650876680000|2022-04-25 08:51:20|4582.72|4582.72|4582.99|4582.99|4582.99|4582.99|4582.72|4582.72|0
1650876700000|2022-04-25 08:51:40|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|0
1650876710000|2022-04-25 08:51:50|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|0
1650876720000|2022-04-25 08:52:00|4582.67|4582.67|4582.58|4582.58|4582.67|4582.67|4582.58|4582.58|0
1650876740000|2022-04-25 08:52:20|4582.4|4582.4|4581.8|4581.8|4582.4|4582.4|4581.78|4581.78|0
1650876750000|2022-04-25 08:52:30|4582.24|4582.24|4581.71|4581.71|4582.24|4582.24|4581.71|4581.71|0
1650876760000|2022-04-25 08:52:40|4582.33|4582.33|4582.15|4582.15|4582.33|4582.33|4582.15|4582.15|0
1650876780000|2022-04-25 08:53:00|4582.04|4582.04|4582.45|4582.45|4582.45|4582.45|4581.83|4581.83|0
1650876790000|2022-04-25 08:53:10|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|0
1650876800000|2022-04-25 08:53:20|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|0
1650876810000|2022-04-25 08:53:30|4583.02|4583.02|4580.34|4580.34|4583.02|4583.02|4579.67|4579.67|0
1650876820000|2022-04-25 08:53:40|4579.9|4579.9|4579.9|4579.9|4579.9|4579.9|4579.9|4579.9|0
1650876830000|2022-04-25 08:53:50|4580.57|4580.57|4581.94|4581.94|4581.94|4581.94|4580.57|4580.57|0
1650876840000|2022-04-25 08:54:00|4581.68|4581.68|4581.68|4581.68|4581.68|4581.68|4581.68|4581.68|0
1650876850000|2022-04-25 08:54:10|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|0
1650876860000|2022-04-25 08:54:20|4581.06|4581.06|4581.21|4581.21|4581.21|4581.21|4581.06|4581.06|0
1650876880000|2022-04-25 08:54:40|4581.29|4581.29|4581.56|4581.56|4581.56|4581.56|4581.29|4581.29|0
1650876890000|2022-04-25 08:54:50|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|0
1650876910000|2022-04-25 08:55:10|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|0
1650876920000|2022-04-25 08:55:20|4581.83|4581.83|4582.01|4582.01|4582.01|4582.01|4581.57|4581.57|0
1650876930000|2022-04-25 08:55:30|4582.1|4582.1|4580.76|4580.76|4582.1|4582.1|4580.76|4580.76|0
1650876940000|2022-04-25 08:55:40|4580.09|4580.09|4580.09|4580.09|4580.09|4580.09|4580.09|4580.09|0
1650876960000|2022-04-25 08:56:00|4580.53|4580.53|4580.41|4580.41|4580.53|4580.53|4580.41|4580.41|0
1650876970000|2022-04-25 08:56:10|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1650877000000|2022-04-25 08:56:40|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|0
1650877010000|2022-04-25 08:56:50|4578.54|4578.54|4579.07|4579.07|4579.07|4579.07|4578.54|4578.54|0
1650877040000|2022-04-25 08:57:20|4579.25|4579.25|4579.34|4579.34|4579.34|4579.34|4579.25|4579.25|0
1650877050000|2022-04-25 08:57:30|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1650877090000|2022-04-25 08:58:10|4580.36|4580.36|4581.56|4581.56|4581.56|4581.56|4580.36|4580.36|0
1650877100000|2022-04-25 08:58:20|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|0
1650877110000|2022-04-25 08:58:30|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|0
1650877120000|2022-04-25 08:58:40|4581.96|4581.96|4581.52|4581.52|4581.96|4581.96|4581.52|4581.52|0
1650877130000|2022-04-25 08:58:50|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|0
1650877140000|2022-04-25 08:59:00|4581.26|4581.26|4581.08|4581.08|4581.26|4581.26|4581.08|4581.08|0
1650877150000|2022-04-25 08:59:10|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|0
1650877160000|2022-04-25 08:59:20|4579.07|4579.07|4576.71|4576.71|4579.07|4579.07|4576.71|4576.71|0
1650877170000|2022-04-25 08:59:30|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|0
1650877180000|2022-04-25 08:59:40|4577.06|4577.06|4577.7|4577.7|4577.85|4577.85|4577.06|4577.06|0
1650877190000|2022-04-25 08:59:50|4577.79|4577.79|4577.79|4577.79|4577.79|4577.79|4577.79|4577.79|0
1650877220000|2022-04-25 09:00:20|4577.97|4577.97|4577.61|4577.61|4577.97|4577.97|4577.61|4577.61|0
1650877230000|2022-04-25 09:00:30|4577.73|4577.73|4577.73|4577.73|4578.09|4578.09|4577.73|4577.73|0
1650877240000|2022-04-25 09:00:40|4577.06|4577.06|4577.06|4577.06|4577.06|4577.06|4577.06|4577.06|0
1650877250000|2022-04-25 09:00:50|4576.44|4576.44|4575.69|4575.69|4576.44|4576.44|4575.69|4575.69|0
1650877260000|2022-04-25 09:01:00|4575.87|4575.87|4576.37|4576.37|4576.37|4576.37|4575.43|4575.43|0
1650877270000|2022-04-25 09:01:10|4576.19|4576.19|4575.75|4575.75|4576.19|4576.19|4575.75|4575.75|0
1650877280000|2022-04-25 09:01:20|4576.28|4576.28|4576.28|4576.28|4576.37|4576.37|4576.28|4576.28|0
1650877290000|2022-04-25 09:01:30|4577.62|4577.62|4577.62|4577.62|4577.62|4577.62|4577.62|4577.62|0
1650877300000|2022-04-25 09:01:40|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|0
1650877320000|2022-04-25 09:02:00|4578.99|4578.99|4579.05|4579.05|4579.05|4579.05|4578.46|4578.46|0
1650877330000|2022-04-25 09:02:10|4579.14|4579.14|4578.7|4578.7|4579.14|4579.14|4578.7|4578.7|0
1650877360000|2022-04-25 09:02:40|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|0
1650877370000|2022-04-25 09:02:50|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|0
1650877380000|2022-04-25 09:03:00|4577.82|4577.82|4577.55|4577.55|4577.82|4577.82|4577.55|4577.55|0
1650877400000|2022-04-25 09:03:20|4577.91|4577.91|4578.58|4578.58|4578.58|4578.58|4577.91|4577.91|0
1650877410000|2022-04-25 09:03:30|4579.25|4579.25|4579.04|4579.04|4580.27|4580.27|4579.04|4579.04|0
1650877420000|2022-04-25 09:03:40|4579.39|4579.39|4578.54|4578.54|4579.39|4579.39|4578.54|4578.54|0
1650877430000|2022-04-25 09:03:50|4578.71|4578.71|4578.71|4578.71|4578.71|4578.71|4578.71|4578.71|0
1650877440000|2022-04-25 09:04:00|4579.06|4579.06|4578.47|4578.47|4579.06|4579.06|4578.47|4578.47|0
1650877470000|2022-04-25 09:04:30|4578.02|4578.02|4578.02|4578.02|4578.02|4578.02|4578.02|4578.02|0
1650877490000|2022-04-25 09:04:50|4577.49|4577.49|4576.97|4576.97|4577.49|4577.49|4576.97|4576.97|0
1650877500000|2022-04-25 09:05:00|4576.61|4576.61|4575.5|4575.5|4576.61|4576.61|4575.5|4575.5|0
1650877510000|2022-04-25 09:05:10|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|0
1650877520000|2022-04-25 09:05:20|4576.46|4576.46|4576.46|4576.46|4576.46|4576.46|4576.46|4576.46|0
1650877530000|2022-04-25 09:05:30|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|0
1650877540000|2022-04-25 09:05:40|4576.11|4576.11|4576.11|4576.11|4576.11|4576.11|4576.11|4576.11|0
1650877550000|2022-04-25 09:05:50|4576.02|4576.02|4575.36|4575.36|4576.02|4576.02|4575.36|4575.36|0
1650877560000|2022-04-25 09:06:00|4575.45|4575.45|4575.27|4575.27|4575.45|4575.45|4575.27|4575.27|0
1650877570000|2022-04-25 09:06:10|4575.01|4575.01|4575.8|4575.8|4576.24|4576.24|4575.01|4575.01|0
1650877580000|2022-04-25 09:06:20|4577.3|4577.3|4575.54|4575.54|4577.3|4577.3|4575.54|4575.54|0
1650877590000|2022-04-25 09:06:30|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|0
1650877600000|2022-04-25 09:06:40|4576.29|4576.29|4577.11|4577.11|4577.11|4577.11|4576.29|4576.29|0
1650877610000|2022-04-25 09:06:50|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|0
1650877620000|2022-04-25 09:07:00|4576.29|4576.29|4576.29|4576.29|4576.29|4576.29|4576.29|4576.29|0
1650877640000|2022-04-25 09:07:20|4576.73|4576.73|4576.65|4576.65|4576.73|4576.73|4576.65|4576.65|0
1650877650000|2022-04-25 09:07:30|4576.29|4576.29|4579.36|4579.36|4579.68|4579.68|4576.29|4576.29|0
1650877660000|2022-04-25 09:07:40|4579.25|4579.25|4579.15|4579.15|4579.25|4579.25|4578.48|4578.48|0
1650877670000|2022-04-25 09:07:50|4578.45|4578.45|4578.89|4578.89|4579.24|4579.24|4578.45|4578.45|0
1650877680000|2022-04-25 09:08:00|4578.54|4578.54|4578.01|4578.01|4578.54|4578.54|4578.01|4578.01|0
1650877690000|2022-04-25 09:08:10|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|0
1650877710000|2022-04-25 09:08:30|4578.62|4578.62|4577.46|4577.46|4578.62|4578.62|4577.46|4577.46|0
1650877720000|2022-04-25 09:08:40|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|0
1650877730000|2022-04-25 09:08:50|4575.98|4575.98|4575.83|4575.83|4576.07|4576.07|4575.74|4575.74|0
1650877750000|2022-04-25 09:09:10|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|0
1650877760000|2022-04-25 09:09:20|4575.92|4575.92|4576.13|4576.13|4576.13|4576.13|4575.77|4575.77|0
1650877770000|2022-04-25 09:09:30|4575.51|4575.51|4575.51|4575.51|4575.51|4575.51|4575.51|4575.51|0
1650877790000|2022-04-25 09:09:50|4576.04|4576.04|4576.48|4576.48|4576.48|4576.48|4576.04|4576.04|0
1650877800000|2022-04-25 09:10:00|4576.39|4576.39|4576.04|4576.04|4576.48|4576.48|4576.04|4576.04|0
1650877810000|2022-04-25 09:10:10|4576.48|4576.48|4576.57|4576.57|4576.57|4576.57|4576.48|4576.48|0
1650877820000|2022-04-25 09:10:20|4576.74|4576.74|4576.39|4576.39|4576.74|4576.74|4576.39|4576.39|0
1650877840000|2022-04-25 09:10:40|4576.92|4576.92|4576.21|4576.21|4576.92|4576.92|4576.21|4576.21|0
1650877860000|2022-04-25 09:11:00|4576.13|4576.13|4576.13|4576.13|4576.13|4576.13|4576.13|4576.13|0
1650877880000|2022-04-25 09:11:20|4576.48|4576.48|4576.13|4576.13|4576.48|4576.48|4576.13|4576.13|0
1650877890000|2022-04-25 09:11:30|4575.86|4575.86|4575.23|4575.23|4575.86|4575.86|4574.34|4574.34|0
1650877900000|2022-04-25 09:11:40|4575.32|4575.32|4575.58|4575.58|4575.58|4575.58|4575.32|4575.32|0
1650877910000|2022-04-25 09:11:50|4576.25|4576.25|4576.92|4576.92|4576.92|4576.92|4576.25|4576.25|0
1650877930000|2022-04-25 09:12:10|4577.01|4577.01|4577.25|4577.25|4577.25|4577.25|4576.92|4576.92|0
1650877940000|2022-04-25 09:12:20|4576.63|4576.63|4576.3|4576.3|4576.63|4576.63|4576.3|4576.3|0
1650877950000|2022-04-25 09:12:30|4576.14|4576.14|4575.97|4575.97|4576.14|4576.14|4575.97|4575.97|0
1650877970000|2022-04-25 09:12:50|4574.63|4574.63|4575.71|4575.71|4575.97|4575.97|4574.63|4574.63|0
1650877980000|2022-04-25 09:13:00|4575.62|4575.62|4575.71|4575.71|4575.71|4575.71|4575.62|4575.62|0
1650877990000|2022-04-25 09:13:10|4575.53|4575.53|4576.87|4576.87|4576.87|4576.87|4575.53|4575.53|0
1650878000000|2022-04-25 09:13:20|4576.34|4576.34|4577.01|4577.01|4577.01|4577.01|4576.34|4576.34|0
1650878010000|2022-04-25 09:13:30|4577.68|4577.68|4577.68|4577.68|4577.68|4577.68|4577.68|4577.68|0
1650878020000|2022-04-25 09:13:40|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|0
1650878040000|2022-04-25 09:14:00|4577.59|4577.59|4577.68|4577.68|4577.68|4577.68|4577.33|4577.33|0
1650878050000|2022-04-25 09:14:10|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1650878060000|2022-04-25 09:14:20|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|0
1650878070000|2022-04-25 09:14:30|4576.77|4576.77|4578.7|4578.7|4578.7|4578.7|4576.69|4576.69|0
1650878080000|2022-04-25 09:14:40|4577.99|4577.99|4577.32|4577.32|4577.99|4577.99|4577.32|4577.32|0
1650878090000|2022-04-25 09:14:50|4576.65|4576.65|4577|4577|4577|4577|4576.65|4576.65|0
1650878100000|2022-04-25 09:15:00|4576.74|4576.74|4576.74|4576.74|4576.74|4576.74|4576.74|4576.74|0
1650878120000|2022-04-25 09:15:20|4577|4577|4576.95|4576.95|4577|4577|4576.28|4576.28|0
1650878140000|2022-04-25 09:15:40|4576.74|4576.74|4576.83|4576.83|4576.83|4576.83|4576.74|4576.74|0
1650878150000|2022-04-25 09:15:50|4577.04|4577.04|4577.04|4577.04|4577.04|4577.04|4577.04|4577.04|0
1650878160000|2022-04-25 09:16:00|4577.71|4577.71|4577.71|4577.71|4577.71|4577.71|4577.71|4577.71|0
1650878180000|2022-04-25 09:16:20|4577.04|4577.04|4577.28|4577.28|4577.28|4577.28|4577.04|4577.04|0
1650878200000|2022-04-25 09:16:40|4577.1|4577.1|4577.1|4577.1|4577.1|4577.1|4577.1|4577.1|0
1650878210000|2022-04-25 09:16:50|4576.66|4576.66|4578.09|4578.09|4578.26|4578.26|4576.66|4576.66|0
1650878220000|2022-04-25 09:17:00|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|0
1650878230000|2022-04-25 09:17:10|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|0
1650878240000|2022-04-25 09:17:20|4578.36|4578.36|4577.66|4577.66|4578.36|4578.36|4577.66|4577.66|0
1650878250000|2022-04-25 09:17:30|4577.22|4577.22|4576.77|4576.77|4577.22|4577.22|4576.77|4576.77|0
1650878260000|2022-04-25 09:17:40|4576.95|4576.95|4577.48|4577.48|4577.48|4577.48|4576.95|4576.95|0
1650878280000|2022-04-25 09:18:00|4577.13|4577.13|4574.62|4574.62|4577.39|4577.39|4574.62|4574.62|0
1650878290000|2022-04-25 09:18:10|4574.45|4574.45|4574.33|4574.33|4574.45|4574.45|4574.33|4574.33|0
1650878300000|2022-04-25 09:18:20|4574.07|4574.07|4574.14|4574.14|4574.23|4574.23|4574.07|4574.07|0
1650878310000|2022-04-25 09:18:30|4573.98|4573.98|4574.07|4574.07|4574.15|4574.15|4573.89|4573.89|0
1650878340000|2022-04-25 09:19:00|4573.36|4573.36|4573.36|4573.36|4573.36|4573.36|4573.36|4573.36|0
1650878350000|2022-04-25 09:19:10|4573.01|4573.01|4573.18|4573.18|4573.18|4573.18|4573.01|4573.01|0
1650878360000|2022-04-25 09:19:20|4573.45|4573.45|4572.78|4572.78|4573.45|4573.45|4572.78|4572.78|0
1650878370000|2022-04-25 09:19:30|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|0
1650878380000|2022-04-25 09:19:40|4573.36|4573.36|4573.32|4573.32|4574.03|4574.03|4573.32|4573.32|0
1650878390000|2022-04-25 09:19:50|4573.06|4573.06|4573.06|4573.06|4573.06|4573.06|4573.06|4573.06|0
1650878400000|2022-04-25 09:20:00|4573.41|4573.41|4573.41|4573.41|4573.41|4573.41|4573.41|4573.41|0
1650878410000|2022-04-25 09:20:10|4573.15|4573.15|4573.64|4573.64|4573.64|4573.64|4572.97|4572.97|0
1650878430000|2022-04-25 09:20:30|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|0
1650878440000|2022-04-25 09:20:40|4574.08|4574.08|4573.41|4573.41|4574.08|4574.08|4573.41|4573.41|0
1650878450000|2022-04-25 09:20:50|4573.85|4573.85|4573.41|4573.41|4573.85|4573.85|4573.23|4573.23|0
1650878460000|2022-04-25 09:21:00|4573.5|4573.5|4573.59|4573.59|4573.59|4573.59|4573.5|4573.5|0
1650878470000|2022-04-25 09:21:10|4573.5|4573.5|4573.5|4573.5|4573.5|4573.5|4573.5|4573.5|0
1650878480000|2022-04-25 09:21:20|4573.06|4573.06|4572.39|4572.39|4573.06|4573.06|4572.39|4572.39|0
1650878490000|2022-04-25 09:21:30|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|0
1650878500000|2022-04-25 09:21:40|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|0
1650878520000|2022-04-25 09:22:00|4572.86|4572.86|4575.61|4575.61|4575.61|4575.61|4572.86|4572.86|0
1650878530000|2022-04-25 09:22:10|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|0
1650878540000|2022-04-25 09:22:20|4575.17|4575.17|4575.41|4575.41|4575.41|4575.41|4575.17|4575.17|0
1650878570000|2022-04-25 09:22:50|4576.75|4576.75|4576.91|4576.91|4576.91|4576.91|4576.75|4576.75|0
1650878590000|2022-04-25 09:23:10|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|0
1650878600000|2022-04-25 09:23:20|4576.96|4576.96|4577.52|4577.52|4577.61|4577.61|4576.96|4576.96|0
1650878610000|2022-04-25 09:23:30|4577.36|4577.36|4577.71|4577.71|4577.71|4577.71|4577.36|4577.36|0
1650878620000|2022-04-25 09:23:40|4577.01|4577.01|4576.92|4576.92|4577.01|4577.01|4576.92|4576.92|0
1650878630000|2022-04-25 09:23:50|4576.83|4576.83|4576.65|4576.65|4576.83|4576.83|4576.65|4576.65|0
1650878640000|2022-04-25 09:24:00|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|0
1650878650000|2022-04-25 09:24:10|4575.45|4575.45|4575.72|4575.72|4575.72|4575.72|4575.45|4575.45|0
1650878670000|2022-04-25 09:24:30|4575.9|4575.9|4575.9|4575.9|4575.9|4575.9|4575.9|4575.9|0
1650878680000|2022-04-25 09:24:40|4575.98|4575.98|4576.88|4576.88|4577.06|4577.06|4575.98|4575.98|0
1650878700000|2022-04-25 09:25:00|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|0
1650878710000|2022-04-25 09:25:10|4576.41|4576.41|4576.59|4576.59|4576.68|4576.68|4576.41|4576.41|0
1650878720000|2022-04-25 09:25:20|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|0
1650878730000|2022-04-25 09:25:30|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|0
1650878750000|2022-04-25 09:25:50|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|0
1650878760000|2022-04-25 09:26:00|4577.93|4577.93|4578.46|4578.46|4578.46|4578.46|4577.93|4577.93|0
1650878770000|2022-04-25 09:26:10|4578.31|4578.31|4578.67|4578.67|4578.67|4578.67|4578.31|4578.31|0
1650878790000|2022-04-25 09:26:30|4578|4578|4578|4578|4578|4578|4578|4578|0
1650878810000|2022-04-25 09:26:50|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|0
1650878820000|2022-04-25 09:27:00|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|0
1650878830000|2022-04-25 09:27:10|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|0
1650878850000|2022-04-25 09:27:30|4578.08|4578.08|4577.65|4577.65|4578.08|4578.08|4577.65|4577.65|0
1650878890000|2022-04-25 09:28:10|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|0
1650878900000|2022-04-25 09:28:20|4577.62|4577.62|4578.23|4578.23|4578.23|4578.23|4577.62|4577.62|0
1650878910000|2022-04-25 09:28:30|4578.9|4578.9|4578.74|4578.74|4578.9|4578.9|4578.07|4578.07|0
1650878930000|2022-04-25 09:28:50|4579.41|4579.41|4579.99|4579.99|4579.99|4579.99|4579.41|4579.41|0
1650878940000|2022-04-25 09:29:00|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|0
1650878960000|2022-04-25 09:29:20|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|0
1650878970000|2022-04-25 09:29:30|4580.59|4580.59|4581.03|4581.03|4581.03|4581.03|4580.59|4580.59|0
1650878980000|2022-04-25 09:29:40|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|0
1650878990000|2022-04-25 09:29:50|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|0
1650879000000|2022-04-25 09:30:00|4580.7|4580.7|4580.79|4580.79|4580.79|4580.79|4580.7|4580.7|0
1650879010000|2022-04-25 09:30:10|4581.14|4581.14|4580.88|4580.88|4581.14|4581.14|4580.88|4580.88|0
1650879020000|2022-04-25 09:30:20|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|0
1650879030000|2022-04-25 09:30:30|4578.96|4578.96|4576.95|4576.95|4578.96|4578.96|4576.95|4576.95|0
1650879040000|2022-04-25 09:30:40|4576.28|4576.28|4576.28|4576.28|4576.28|4576.28|4576.28|4576.28|0
1650879060000|2022-04-25 09:31:00|4576.1|4576.1|4574.09|4574.09|4576.37|4576.37|4574.09|4574.09|0
1650879100000|2022-04-25 09:31:40|4574.18|4574.18|4574.45|4574.45|4574.45|4574.45|4574.18|4574.18|0
1650879110000|2022-04-25 09:31:50|4574.53|4574.53|4574.11|4574.11|4574.64|4574.64|4574.11|4574.11|0
1650879120000|2022-04-25 09:32:00|4574.82|4574.82|4574.61|4574.61|4575.13|4575.13|4574.61|4574.61|0
1650879140000|2022-04-25 09:32:20|4575.27|4575.27|4576.06|4576.06|4576.06|4576.06|4575.27|4575.27|0
1650879150000|2022-04-25 09:32:30|4576.33|4576.33|4577.46|4577.46|4577.46|4577.46|4576.33|4576.33|0
1650879160000|2022-04-25 09:32:40|4577.76|4577.76|4577.93|4577.93|4578.37|4578.37|4577.76|4577.76|0
1650879190000|2022-04-25 09:33:10|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|0
1650879220000|2022-04-25 09:33:40|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|0
1650879230000|2022-04-25 09:33:50|4577.27|4577.27|4577.53|4577.53|4577.71|4577.71|4577.27|4577.27|0
1650879240000|2022-04-25 09:34:00|4577.98|4577.98|4577.71|4577.71|4577.98|4577.98|4577.71|4577.71|0
1650879250000|2022-04-25 09:34:10|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|0
1650879280000|2022-04-25 09:34:40|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|0
1650879290000|2022-04-25 09:34:50|4576.98|4576.98|4577.07|4577.07|4577.24|4577.24|4576.98|4576.98|0
1650879300000|2022-04-25 09:35:00|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|0
1650879310000|2022-04-25 09:35:10|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|0
1650879320000|2022-04-25 09:35:20|4579.84|4579.84|4580.1|4580.1|4580.1|4580.1|4579.84|4579.84|0
1650879340000|2022-04-25 09:35:40|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|0
1650879360000|2022-04-25 09:36:00|4580.61|4580.61|4580.96|4580.96|4580.96|4580.96|4580.61|4580.61|0
1650879390000|2022-04-25 09:36:30|4581.05|4581.05|4580.2|4580.2|4581.05|4581.05|4580.2|4580.2|0
1650879400000|2022-04-25 09:36:40|4579.85|4579.85|4579.76|4579.76|4580.11|4580.11|4579.76|4579.76|0
1650879420000|2022-04-25 09:37:00|4579.85|4579.85|4580.29|4580.29|4580.29|4580.29|4579.85|4579.85|0
1650879430000|2022-04-25 09:37:10|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1650879440000|2022-04-25 09:37:20|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|0
1650879450000|2022-04-25 09:37:30|4578.68|4578.68|4578.86|4578.86|4578.86|4578.86|4578.68|4578.68|0
1650879460000|2022-04-25 09:37:40|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|0
1650879470000|2022-04-25 09:37:50|4578.68|4578.68|4578.92|4578.92|4578.92|4578.92|4578.68|4578.68|0
1650879480000|2022-04-25 09:38:00|4578.75|4578.75|4579.41|4579.41|4579.41|4579.41|4578.75|4578.75|0
1650879490000|2022-04-25 09:38:10|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|0
1650879500000|2022-04-25 09:38:20|4578.57|4578.57|4577.99|4577.99|4579.1|4579.1|4577.99|4577.99|0
1650879520000|2022-04-25 09:38:40|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|0
1650879530000|2022-04-25 09:38:50|4576.56|4576.56|4576.56|4576.56|4576.56|4576.56|4576.56|4576.56|0
1650879540000|2022-04-25 09:39:00|4575.85|4575.85|4574.48|4574.48|4575.85|4575.85|4574.48|4574.48|0
1650879550000|2022-04-25 09:39:10|4574.74|4574.74|4574.59|4574.59|4574.74|4574.74|4574.59|4574.59|0
1650879560000|2022-04-25 09:39:20|4573.92|4573.92|4572.95|4572.95|4573.92|4573.92|4572.28|4572.28|0
1650879570000|2022-04-25 09:39:30|4572.6|4572.6|4573.13|4573.13|4573.13|4573.13|4572.6|4572.6|0
1650879580000|2022-04-25 09:39:40|4572.95|4572.95|4573.04|4573.04|4573.04|4573.04|4572.69|4572.69|0
1650879590000|2022-04-25 09:39:50|4572.69|4572.69|4571.89|4571.89|4572.69|4572.69|4571.72|4571.72|0
1650879600000|2022-04-25 09:40:00|4572.07|4572.07|4571.72|4571.72|4572.25|4572.25|4571.72|4571.72|0
1650879610000|2022-04-25 09:40:10|4571.63|4571.63|4571.98|4571.98|4571.98|4571.98|4571.54|4571.54|0
1650879620000|2022-04-25 09:40:20|4571.8|4571.8|4571.8|4571.8|4571.8|4571.8|4571.8|4571.8|0
1650879630000|2022-04-25 09:40:30|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|0
1650879640000|2022-04-25 09:40:40|4571.89|4571.89|4571.8|4571.8|4572.07|4572.07|4571.8|4571.8|0
1650879650000|2022-04-25 09:40:50|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|0
1650879660000|2022-04-25 09:41:00|4572.69|4572.69|4572.02|4572.02|4572.69|4572.69|4572.02|4572.02|0
1650879670000|2022-04-25 09:41:10|4572.55|4572.55|4572.46|4572.46|4572.55|4572.55|4572.46|4572.46|0
1650879680000|2022-04-25 09:41:20|4572.79|4572.79|4572.79|4572.79|4572.79|4572.79|4572.79|4572.79|0
1650879700000|2022-04-25 09:41:40|4572.96|4572.96|4572.26|4572.26|4573.05|4573.05|4572.26|4572.26|0
1650879720000|2022-04-25 09:42:00|4572.35|4572.35|4572.23|4572.23|4572.35|4572.35|4572.23|4572.23|0
1650879730000|2022-04-25 09:42:10|4572.68|4572.68|4573.12|4573.12|4573.12|4573.12|4572.68|4572.68|0
1650879750000|2022-04-25 09:42:30|4572.45|4572.45|4571.78|4571.78|4572.45|4572.45|4571.78|4571.78|0
1650879760000|2022-04-25 09:42:40|4572.45|4572.45|4573.12|4573.12|4573.12|4573.12|4572.45|4572.45|0
1650879780000|2022-04-25 09:43:00|4574.46|4574.46|4573.77|4573.77|4574.46|4574.46|4573.68|4573.68|0
1650879810000|2022-04-25 09:43:30|4573.95|4573.95|4574.39|4574.39|4574.39|4574.39|4573.95|4573.95|0
1650879830000|2022-04-25 09:43:50|4574.24|4574.24|4574.95|4574.95|4574.95|4574.95|4574.24|4574.24|0
1650879850000|2022-04-25 09:44:10|4574.24|4574.24|4573.62|4573.62|4574.24|4574.24|4573.62|4573.62|0
1650879860000|2022-04-25 09:44:20|4572.28|4572.28|4572.02|4572.02|4572.28|4572.28|4571.49|4571.49|0
1650879870000|2022-04-25 09:44:30|4571.75|4571.75|4571.84|4571.84|4571.84|4571.84|4571.75|4571.75|0
1650879880000|2022-04-25 09:44:40|4571.75|4571.75|4571.46|4571.46|4571.84|4571.84|4571.46|4571.46|0
1650879890000|2022-04-25 09:44:50|4571.37|4571.37|4571.28|4571.28|4571.37|4571.37|4570.84|4570.84|0
1650879900000|2022-04-25 09:45:00|4570.84|4570.84|4570.75|4570.75|4570.84|4570.84|4570.75|4570.75|0
1650879910000|2022-04-25 09:45:10|4570.31|4570.31|4570.13|4570.13|4570.4|4570.4|4570.13|4570.13|0
1650879920000|2022-04-25 09:45:20|4570.49|4570.49|4571.28|4571.28|4571.37|4571.37|4570.49|4570.49|0
1650879930000|2022-04-25 09:45:30|4571.43|4571.43|4570.99|4570.99|4571.43|4571.43|4570.99|4570.99|0
1650879950000|2022-04-25 09:45:50|4571.52|4571.52|4571.16|4571.16|4571.52|4571.52|4571.16|4571.16|0
1650879970000|2022-04-25 09:46:10|4571.52|4571.52|4573.3|4573.3|4573.3|4573.3|4571.52|4571.52|0
1650879990000|2022-04-25 09:46:30|4572.94|4572.94|4572.94|4572.94|4572.94|4572.94|4572.94|4572.94|0
1650880000000|2022-04-25 09:46:40|4572.62|4572.62|4573.9|4573.9|4573.9|4573.9|4572.62|4572.62|0
1650880010000|2022-04-25 09:46:50|4573.73|4573.73|4573.37|4573.37|4573.73|4573.73|4573.37|4573.37|0
1650880020000|2022-04-25 09:47:00|4573.9|4573.9|4573.29|4573.29|4573.9|4573.9|4573.02|4573.02|0
1650880030000|2022-04-25 09:47:10|4573.4|4573.4|4573.4|4573.4|4573.4|4573.4|4573.4|4573.4|0
1650880050000|2022-04-25 09:47:30|4573.52|4573.52|4573.26|4573.26|4573.52|4573.52|4573.26|4573.26|0
1650880060000|2022-04-25 09:47:40|4574.6|4574.6|4574.6|4574.6|4574.6|4574.6|4574.6|4574.6|0
1650880070000|2022-04-25 09:47:50|4575.27|4575.27|4575.62|4575.62|4575.89|4575.89|4575.27|4575.27|0
1650880080000|2022-04-25 09:48:00|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|0
1650880090000|2022-04-25 09:48:10|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|0
1650880100000|2022-04-25 09:48:20|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|0
1650880110000|2022-04-25 09:48:30|4576.03|4576.03|4575.59|4575.59|4576.03|4576.03|4575.59|4575.59|0
1650880120000|2022-04-25 09:48:40|4575.8|4575.8|4575.8|4575.8|4575.8|4575.8|4575.8|4575.8|0
1650880130000|2022-04-25 09:48:50|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|0
1650880150000|2022-04-25 09:49:10|4576.91|4576.91|4577.18|4577.18|4577.18|4577.18|4576.91|4576.91|0
1650880160000|2022-04-25 09:49:20|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|0
1650880170000|2022-04-25 09:49:30|4576.83|4576.83|4577.18|4577.18|4577.27|4577.27|4576.83|4576.83|0
1650880180000|2022-04-25 09:49:40|4577|4577|4577.36|4577.36|4577.36|4577.36|4577|4577|0
1650880200000|2022-04-25 09:50:00|4577.62|4577.62|4577.62|4577.62|4577.62|4577.62|4577.62|4577.62|0
1650880220000|2022-04-25 09:50:20|4578.06|4578.06|4578.15|4578.15|4578.42|4578.42|4578.06|4578.06|0
1650880240000|2022-04-25 09:50:40|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|0
1650880250000|2022-04-25 09:50:50|4578.5|4578.5|4578.33|4578.33|4578.5|4578.5|4578.33|4578.33|0
1650880260000|2022-04-25 09:51:00|4578.06|4578.06|4578.24|4578.24|4578.24|4578.24|4578.06|4578.06|0
1650880280000|2022-04-25 09:51:20|4577.89|4577.89|4577.71|4577.71|4577.89|4577.89|4577.71|4577.71|0
1650880290000|2022-04-25 09:51:30|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1650880300000|2022-04-25 09:51:40|4577.77|4577.77|4577.83|4577.83|4578.3|4578.3|4577.77|4577.77|0
1650880330000|2022-04-25 09:52:10|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|0
1650880340000|2022-04-25 09:52:20|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|4576.5|4576.5|0
1650880350000|2022-04-25 09:52:30|4576.24|4576.24|4576.62|4576.62|4576.62|4576.62|4576.24|4576.24|0
1650880360000|2022-04-25 09:52:40|4576.53|4576.53|4576.62|4576.62|4577.15|4577.15|4576.53|4576.53|0
1650880370000|2022-04-25 09:52:50|4576.32|4576.32|4576.24|4576.24|4576.32|4576.32|4576.24|4576.24|0
1650880380000|2022-04-25 09:53:00|4575.88|4575.88|4575.27|4575.27|4576.15|4576.15|4575.27|4575.27|0
1650880390000|2022-04-25 09:53:10|4575|4575|4575|4575|4575|4575|4574.47|4574.47|0
1650880410000|2022-04-25 09:53:30|4574.47|4574.47|4575.14|4575.14|4575.14|4575.14|4574.47|4574.47|0
1650880430000|2022-04-25 09:53:50|4575.32|4575.32|4575.32|4575.32|4575.32|4575.32|4575.32|4575.32|0
1650880440000|2022-04-25 09:54:00|4575.99|4575.99|4576.16|4576.16|4576.34|4576.34|4575.9|4575.9|0
1650880450000|2022-04-25 09:54:10|4575.9|4575.9|4575.9|4575.9|4575.9|4575.9|4575.9|4575.9|0
1650880460000|2022-04-25 09:54:20|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|0
1650880480000|2022-04-25 09:54:40|4576.2|4576.2|4576.2|4576.2|4576.2|4576.2|4576.2|4576.2|0
1650880490000|2022-04-25 09:54:50|4577.26|4577.26|4577.26|4577.26|4577.26|4577.26|4577.26|4577.26|0
1650880500000|2022-04-25 09:55:00|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|0
1650880510000|2022-04-25 09:55:10|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|0
1650880520000|2022-04-25 09:55:20|4576.27|4576.27|4576.41|4576.41|4576.41|4576.41|4576.27|4576.27|0
1650880560000|2022-04-25 09:56:00|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|0
1650880570000|2022-04-25 09:56:10|4577.21|4577.21|4577.21|4577.21|4577.21|4577.21|4577.21|4577.21|0
1650880580000|2022-04-25 09:56:20|4577.47|4577.47|4576.94|4576.94|4577.47|4577.47|4576.94|4576.94|0
1650880590000|2022-04-25 09:56:30|4577.3|4577.3|4577.3|4577.3|4577.3|4577.3|4577.3|4577.3|0
1650880660000|2022-04-25 09:57:40|4575.96|4575.96|4573.95|4573.95|4575.96|4575.96|4573.95|4573.95|0
1650880670000|2022-04-25 09:57:50|4575.76|4575.76|4575.76|4575.76|4575.94|4575.94|4575.76|4575.76|0
1650880680000|2022-04-25 09:58:00|4575.62|4575.62|4575.3|4575.3|4575.97|4575.97|4575.3|4575.3|0
1650880690000|2022-04-25 09:58:10|4575.97|4575.97|4577.98|4577.98|4577.98|4577.98|4575.97|4575.97|0
1650880700000|2022-04-25 09:58:20|4578.16|4578.16|4577.98|4577.98|4578.16|4578.16|4577.98|4577.98|0
1650880710000|2022-04-25 09:58:30|4579.32|4579.32|4578.17|4578.17|4579.58|4579.58|4578.17|4578.17|0
1650880720000|2022-04-25 09:58:40|4578.35|4578.35|4577.82|4577.82|4578.35|4578.35|4577.73|4577.73|0
1650880730000|2022-04-25 09:58:50|4577.55|4577.55|4578.05|4578.05|4578.58|4578.58|4577.55|4577.55|0
1650880740000|2022-04-25 09:59:00|4577.96|4577.96|4576.81|4576.81|4577.96|4577.96|4576.81|4576.81|0
1650880750000|2022-04-25 09:59:10|4576.72|4576.72|4578.58|4578.58|4578.58|4578.58|4576.55|4576.55|0
1650880760000|2022-04-25 09:59:20|4578.14|4578.14|4577.25|4577.25|4578.14|4578.14|4576.72|4576.72|0
1650880770000|2022-04-25 09:59:30|4577.08|4577.08|4576.81|4576.81|4577.34|4577.34|4576.81|4576.81|0
1650880780000|2022-04-25 09:59:40|4577.16|4577.16|4577.16|4577.16|4577.16|4577.16|4577.16|4577.16|0
1650880790000|2022-04-25 09:59:50|4576.37|4576.37|4576.02|4576.02|4576.37|4576.37|4576.02|4576.02|0
1650880800000|2022-04-25 10:00:00|4577.08|4577.08|4577.43|4577.43|4577.96|4577.96|4577.08|4577.08|0
1650880810000|2022-04-25 10:00:10|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|0
1650880820000|2022-04-25 10:00:20|4577.25|4577.25|4577.55|4577.55|4577.55|4577.55|4577.25|4577.25|0
1650880830000|2022-04-25 10:00:30|4577.72|4577.72|4576.31|4576.31|4577.72|4577.72|4576.31|4576.31|0
1650880840000|2022-04-25 10:00:40|4576.49|4576.49|4576.66|4576.66|4576.66|4576.66|4576.49|4576.49|0
1650880850000|2022-04-25 10:00:50|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|0
1650880860000|2022-04-25 10:01:00|4576.93|4576.93|4577.19|4577.19|4577.19|4577.19|4576.93|4576.93|0
1650880870000|2022-04-25 10:01:10|4577.86|4577.86|4577.86|4577.86|4577.86|4577.86|4577.86|4577.86|0
1650880880000|2022-04-25 10:01:20|4577.69|4577.69|4577.95|4577.95|4577.95|4577.95|4577.54|4577.54|0
1650880920000|2022-04-25 10:02:00|4578.62|4578.62|4579.51|4579.51|4579.51|4579.51|4578.62|4578.62|0
1650880930000|2022-04-25 10:02:10|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1650880940000|2022-04-25 10:02:20|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|0
1650880950000|2022-04-25 10:02:30|4579.77|4579.77|4579.77|4579.77|4579.77|4579.77|4579.77|4579.77|0
1650880960000|2022-04-25 10:02:40|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1650880970000|2022-04-25 10:02:50|4580.97|4580.97|4579.63|4579.63|4580.97|4580.97|4579.63|4579.63|0
1650880990000|2022-04-25 10:03:10|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|0
1650881020000|2022-04-25 10:03:40|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|0
1650881030000|2022-04-25 10:03:50|4579.01|4579.01|4579.01|4579.01|4579.01|4579.01|4579.01|4579.01|0
1650881040000|2022-04-25 10:04:00|4578.34|4578.34|4578.87|4578.87|4578.87|4578.87|4578.34|4578.34|0
1650881050000|2022-04-25 10:04:10|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|0
1650881060000|2022-04-25 10:04:20|4577.27|4577.27|4577.03|4577.03|4577.27|4577.27|4577.03|4577.03|0
1650881070000|2022-04-25 10:04:30|4576.86|4576.86|4578.2|4578.2|4578.2|4578.2|4576.86|4576.86|0
1650881080000|2022-04-25 10:04:40|4578.87|4578.87|4577.53|4577.53|4578.87|4578.87|4577.53|4577.53|0
1650881090000|2022-04-25 10:04:50|4576.19|4576.19|4576.19|4576.19|4576.19|4576.19|4576.19|4576.19|0
1650881100000|2022-04-25 10:05:00|4575.74|4575.74|4575.98|4575.98|4575.98|4575.98|4575.74|4575.74|0
1650881130000|2022-04-25 10:05:30|4576.1|4576.1|4576.1|4576.1|4576.1|4576.1|4576.1|4576.1|0
1650881140000|2022-04-25 10:05:40|4576.22|4576.22|4575.78|4575.78|4576.22|4576.22|4575.78|4575.78|0
1650881150000|2022-04-25 10:05:50|4575.9|4575.9|4575.63|4575.63|4575.9|4575.9|4575.63|4575.63|0
1650881160000|2022-04-25 10:06:00|4575.9|4575.9|4575.9|4575.9|4575.9|4575.9|4575.9|4575.9|0
1650881170000|2022-04-25 10:06:10|4576.56|4576.56|4577.07|4577.07|4577.4|4577.4|4576.56|4576.56|0
1650881180000|2022-04-25 10:06:20|4577.34|4577.34|4578.67|4578.67|4578.67|4578.67|4577.34|4577.34|0
1650881190000|2022-04-25 10:06:30|4578.44|4578.44|4578.26|4578.26|4578.44|4578.44|4578.26|4578.26|0
1650881210000|2022-04-25 10:06:50|4578.37|4578.37|4578.9|4578.9|4579.05|4579.05|4578.37|4578.37|0
1650881220000|2022-04-25 10:07:00|4579.57|4579.57|4579.13|4579.13|4579.57|4579.57|4579.13|4579.13|0
1650881230000|2022-04-25 10:07:10|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|0
1650881250000|2022-04-25 10:07:30|4578.35|4578.35|4578.46|4578.46|4578.46|4578.46|4578.35|4578.35|0
1650881270000|2022-04-25 10:07:50|4578.79|4578.79|4579.58|4579.58|4579.58|4579.58|4578.79|4578.79|0
1650881280000|2022-04-25 10:08:00|4579.93|4579.93|4579.76|4579.76|4579.93|4579.93|4579.76|4579.76|0
1650881290000|2022-04-25 10:08:10|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|0
1650881300000|2022-04-25 10:08:20|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|0
1650881310000|2022-04-25 10:08:30|4579.11|4579.11|4579.32|4579.32|4579.46|4579.46|4579.02|4579.02|0
1650881320000|2022-04-25 10:08:40|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|0
1650881340000|2022-04-25 10:09:00|4579.32|4579.32|4579.32|4579.32|4579.32|4579.32|4579.32|4579.32|0
1650881350000|2022-04-25 10:09:10|4580.11|4580.11|4581.26|4581.26|4581.26|4581.26|4580.11|4580.11|0
1650881360000|2022-04-25 10:09:20|4581|4581|4581.66|4581.66|4581.66|4581.66|4581|4581|0
1650881380000|2022-04-25 10:09:40|4582.14|4582.14|4582.26|4582.26|4582.26|4582.26|4582.14|4582.14|0
1650881390000|2022-04-25 10:09:50|4582.49|4582.49|4582.82|4582.82|4582.99|4582.99|4582.49|4582.49|0
1650881400000|2022-04-25 10:10:00|4582.29|4582.29|4582.29|4582.29|4582.29|4582.29|4582.29|4582.29|0
1650881410000|2022-04-25 10:10:10|4582.38|4582.38|4585.15|4585.15|4585.15|4585.15|4582.38|4582.38|0
1650881430000|2022-04-25 10:10:30|4585.5|4585.5|4585.41|4585.41|4585.85|4585.85|4585.41|4585.41|0
1650881440000|2022-04-25 10:10:40|4585.29|4585.29|4583.96|4583.96|4585.29|4585.29|4583.96|4583.96|0
1650881450000|2022-04-25 10:10:50|4583.79|4583.79|4584.06|4584.06|4584.06|4584.06|4583.79|4583.79|0
1650881480000|2022-04-25 10:11:20|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|0
1650881500000|2022-04-25 10:11:40|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|0
1650881520000|2022-04-25 10:12:00|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|0
1650881530000|2022-04-25 10:12:10|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|0
1650881540000|2022-04-25 10:12:20|4584.55|4584.55|4585.22|4585.22|4585.22|4585.22|4584.55|4584.55|0
1650881560000|2022-04-25 10:12:40|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1650881580000|2022-04-25 10:13:00|4585.21|4585.21|4585.21|4585.21|4585.21|4585.21|4585.21|4585.21|0
1650881610000|2022-04-25 10:13:30|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|0
1650881620000|2022-04-25 10:13:40|4585.12|4585.12|4584.94|4584.94|4585.12|4585.12|4584.94|4584.94|0
1650881630000|2022-04-25 10:13:50|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|0
1650881640000|2022-04-25 10:14:00|4584.45|4584.45|4583.92|4583.92|4584.45|4584.45|4583.92|4583.92|0
1650881660000|2022-04-25 10:14:20|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|0
1650881680000|2022-04-25 10:14:40|4581.91|4581.91|4581.91|4581.91|4581.91|4581.91|4581.91|4581.91|0
1650881690000|2022-04-25 10:14:50|4582|4582|4580.95|4580.95|4582|4582|4580.66|4580.66|0
1650881700000|2022-04-25 10:15:00|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|0
1650881710000|2022-04-25 10:15:10|4581.47|4581.47|4581.74|4581.74|4581.74|4581.74|4581.47|4581.47|0
1650881720000|2022-04-25 10:15:20|4581.12|4581.12|4580.77|4580.77|4581.12|4581.12|4580.77|4580.77|0
1650881730000|2022-04-25 10:15:30|4580.15|4580.15|4579.97|4579.97|4580.15|4580.15|4579.97|4579.97|0
1650881740000|2022-04-25 10:15:40|4579.53|4579.53|4579.97|4579.97|4579.97|4579.97|4579.44|4579.44|0
1650881750000|2022-04-25 10:15:50|4580.24|4580.24|4579.27|4579.27|4580.24|4580.24|4579.27|4579.27|0
1650881760000|2022-04-25 10:16:00|4579.18|4579.18|4579.35|4579.35|4579.71|4579.71|4579.18|4579.18|0
1650881770000|2022-04-25 10:16:10|4579.8|4579.8|4579.27|4579.27|4579.8|4579.8|4579.27|4579.27|0
1650881780000|2022-04-25 10:16:20|4579.43|4579.43|4579.17|4579.17|4579.43|4579.43|4579.17|4579.17|0
1650881790000|2022-04-25 10:16:30|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|0
1650881800000|2022-04-25 10:16:40|4578.72|4578.72|4578.95|4578.95|4578.95|4578.95|4577.75|4577.75|0
1650881810000|2022-04-25 10:16:50|4579.22|4579.22|4578.51|4578.51|4579.22|4579.22|4578.51|4578.51|0
1650881820000|2022-04-25 10:17:00|4579.22|4579.22|4579.31|4579.31|4579.31|4579.31|4579.22|4579.22|0
1650881830000|2022-04-25 10:17:10|4579.39|4579.39|4578.6|4578.6|4579.39|4579.39|4578.6|4578.6|0
1650881840000|2022-04-25 10:17:20|4578.69|4578.69|4578.78|4578.78|4578.86|4578.86|4578.42|4578.42|0
1650881850000|2022-04-25 10:17:30|4578.86|4578.86|4580.19|4580.19|4580.19|4580.19|4578.86|4578.86|0
1650881860000|2022-04-25 10:17:40|4579.52|4579.52|4579.71|4579.71|4579.71|4579.71|4579.52|4579.52|0
1650881870000|2022-04-25 10:17:50|4580.15|4580.15|4580.67|4580.67|4580.67|4580.67|4580.15|4580.15|0
1650881880000|2022-04-25 10:18:00|4580.83|4580.83|4578.85|4578.85|4580.83|4580.83|4578.82|4578.82|0
1650881890000|2022-04-25 10:18:10|4579.2|4579.2|4578.89|4578.89|4579.2|4579.2|4578.89|4578.89|0
1650881900000|2022-04-25 10:18:20|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1650881910000|2022-04-25 10:18:30|4578.99|4578.99|4578.99|4578.99|4578.99|4578.99|4578.99|4578.99|0
1650881920000|2022-04-25 10:18:40|4579.2|4579.2|4579.01|4579.01|4579.2|4579.2|4578.66|4578.66|0
1650881930000|2022-04-25 10:18:50|4578.83|4578.83|4578.39|4578.39|4578.83|4578.83|4578.39|4578.39|0
1650881940000|2022-04-25 10:19:00|4578.3|4578.3|4578.97|4578.97|4578.97|4578.97|4578.3|4578.3|0
1650881990000|2022-04-25 10:19:50|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|0
1650882000000|2022-04-25 10:20:00|4580.53|4580.53|4580.51|4580.51|4580.72|4580.72|4580.51|4580.51|0
1650882010000|2022-04-25 10:20:10|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|0
1650882040000|2022-04-25 10:20:40|4581.25|4581.25|4581.04|4581.04|4581.25|4581.25|4581.04|4581.04|0
1650882060000|2022-04-25 10:21:00|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|0
1650882070000|2022-04-25 10:21:10|4581.04|4581.04|4581.11|4581.11|4581.39|4581.39|4581.04|4581.04|0
1650882110000|2022-04-25 10:21:50|4580.96|4580.96|4580.96|4580.96|4580.96|4580.96|4580.96|4580.96|0
1650882120000|2022-04-25 10:22:00|4581.14|4581.14|4581.23|4581.23|4581.23|4581.23|4581.14|4581.14|0
1650882150000|2022-04-25 10:22:30|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|0
1650882180000|2022-04-25 10:23:00|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|0
1650882200000|2022-04-25 10:23:20|4582.57|4582.57|4584.17|4584.17|4584.17|4584.17|4582.57|4582.57|0
1650882220000|2022-04-25 10:23:40|4584.26|4584.26|4584.23|4584.23|4584.41|4584.41|4584.23|4584.23|0
1650882230000|2022-04-25 10:23:50|4583.96|4583.96|4583.47|4583.47|4583.96|4583.96|4583.47|4583.47|0
1650882240000|2022-04-25 10:24:00|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|0
1650882270000|2022-04-25 10:24:30|4583.95|4583.95|4584.14|4584.14|4584.14|4584.14|4583.95|4583.95|0
1650882300000|2022-04-25 10:25:00|4583.91|4583.91|4583.55|4583.55|4583.91|4583.91|4583.55|4583.55|0
1650882310000|2022-04-25 10:25:10|4583.67|4583.67|4583.52|4583.52|4583.67|4583.67|4583.52|4583.52|0
1650882340000|2022-04-25 10:25:40|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|0
1650882370000|2022-04-25 10:26:10|4584.72|4584.72|4585.39|4585.39|4585.39|4585.39|4584.72|4584.72|0
1650882380000|2022-04-25 10:26:20|4584.95|4584.95|4584.95|4584.95|4584.95|4584.95|4584.95|4584.95|0
1650882440000|2022-04-25 10:27:20|4586.96|4586.96|4587.14|4587.14|4587.14|4587.14|4586.96|4586.96|0
1650882460000|2022-04-25 10:27:40|4586.52|4586.52|4586.08|4586.08|4586.52|4586.52|4586.08|4586.08|0
1650882470000|2022-04-25 10:27:50|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|0
1650882490000|2022-04-25 10:28:10|4586.52|4586.52|4586.52|4586.52|4586.52|4586.52|4586.52|4586.52|0
1650882500000|2022-04-25 10:28:20|4586.87|4586.87|4587.02|4587.02|4587.02|4587.02|4586.87|4586.87|0
1650882510000|2022-04-25 10:28:30|4586.75|4586.75|4586.61|4586.61|4586.75|4586.75|4586.61|4586.61|0
1650882540000|2022-04-25 10:29:00|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|0
1650882550000|2022-04-25 10:29:10|4587.05|4587.05|4586.57|4586.57|4587.05|4587.05|4586.57|4586.57|0
1650882560000|2022-04-25 10:29:20|4586.46|4586.46|4584.52|4584.52|4586.46|4586.46|4584.45|4584.45|0
1650882570000|2022-04-25 10:29:30|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|0
1650882580000|2022-04-25 10:29:40|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|0
1650882590000|2022-04-25 10:29:50|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|0
1650882600000|2022-04-25 10:30:00|4583.21|4583.21|4583.06|4583.06|4583.33|4583.33|4583.06|4583.06|0
1650882620000|2022-04-25 10:30:20|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|0
1650882640000|2022-04-25 10:30:40|4583.48|4583.48|4583.48|4583.48|4583.48|4583.48|4583.48|4583.48|0
1650882660000|2022-04-25 10:31:00|4583.01|4583.01|4582.77|4582.77|4583.01|4583.01|4582.77|4582.77|0
1650882680000|2022-04-25 10:31:20|4582.6|4582.6|4582.24|4582.24|4582.6|4582.6|4582.24|4582.24|0
1650882700000|2022-04-25 10:31:40|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|0
1650882710000|2022-04-25 10:31:50|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|0
1650882730000|2022-04-25 10:32:10|4580.99|4580.99|4580.15|4580.15|4581.17|4581.17|4580.15|4580.15|0
1650882740000|2022-04-25 10:32:20|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|0
1650882750000|2022-04-25 10:32:30|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1650882760000|2022-04-25 10:32:40|4580.4|4580.4|4580.23|4580.23|4580.4|4580.4|4580.23|4580.23|0
1650882770000|2022-04-25 10:32:50|4580.49|4580.49|4581.16|4581.16|4581.16|4581.16|4579.15|4579.15|0
1650882780000|2022-04-25 10:33:00|4581.34|4581.34|4578.66|4578.66|4581.34|4581.34|4578.66|4578.66|0
1650882790000|2022-04-25 10:33:10|4577.89|4577.89|4577.89|4577.89|4577.89|4577.89|4577.89|4577.89|0
1650882800000|2022-04-25 10:33:20|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|0
1650882810000|2022-04-25 10:33:30|4577.13|4577.13|4577.13|4577.13|4577.13|4577.13|4577.13|4577.13|0
1650882830000|2022-04-25 10:33:50|4576.98|4576.98|4576.95|4576.95|4577.07|4577.07|4576.95|4576.95|0
1650882850000|2022-04-25 10:34:10|4576.72|4576.72|4576.72|4576.72|4576.72|4576.72|4576.72|4576.72|0
1650882860000|2022-04-25 10:34:20|4577.25|4577.25|4577.42|4577.42|4577.42|4577.42|4577.25|4577.25|0
1650882870000|2022-04-25 10:34:30|4576.75|4576.75|4575.24|4575.24|4576.75|4576.75|4575.24|4575.24|0
1650882880000|2022-04-25 10:34:40|4575.06|4575.06|4575.32|4575.32|4575.32|4575.32|4575.06|4575.06|0
1650882900000|2022-04-25 10:35:00|4574.88|4574.88|4573.54|4573.54|4574.88|4574.88|4573.54|4573.54|0
1650882910000|2022-04-25 10:35:10|4573.39|4573.39|4573.39|4573.39|4573.39|4573.39|4573.39|4573.39|0
1650882920000|2022-04-25 10:35:20|4573.29|4573.29|4572.92|4572.92|4573.71|4573.71|4572.92|4572.92|0
1650882930000|2022-04-25 10:35:30|4572.83|4572.83|4572.34|4572.34|4572.83|4572.83|4571.49|4571.49|0
1650882950000|2022-04-25 10:35:50|4572.69|4572.69|4572.78|4572.78|4572.78|4572.78|4572.69|4572.69|0
1650882960000|2022-04-25 10:36:00|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|0
1650882970000|2022-04-25 10:36:10|4573.66|4573.66|4573.22|4573.22|4573.66|4573.66|4573.22|4573.22|0
1650882990000|2022-04-25 10:36:30|4573.31|4573.31|4571.97|4571.97|4573.31|4573.31|4571.97|4571.97|0
1650883020000|2022-04-25 10:37:00|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|0
1650883040000|2022-04-25 10:37:20|4571.06|4571.06|4571.2|4571.2|4571.32|4571.32|4571.06|4571.06|0
1650883050000|2022-04-25 10:37:30|4570.94|4570.94|4571.81|4571.81|4571.81|4571.81|4570.39|4570.39|0
1650883060000|2022-04-25 10:37:40|4571.9|4571.9|4572.14|4572.14|4572.14|4572.14|4571.9|4571.9|0
1650883070000|2022-04-25 10:37:50|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|0
1650883080000|2022-04-25 10:38:00|4571.73|4571.73|4571.29|4571.29|4571.73|4571.73|4571.29|4571.29|0
1650883090000|2022-04-25 10:38:10|4570.62|4570.62|4570.26|4570.26|4570.62|4570.62|4570.26|4570.26|0
1650883100000|2022-04-25 10:38:20|4569.91|4569.91|4568.94|4568.94|4569.91|4569.91|4568.94|4568.94|0
1650883110000|2022-04-25 10:38:30|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|0
1650883140000|2022-04-25 10:39:00|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|0
1650883150000|2022-04-25 10:39:10|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|0
1650883160000|2022-04-25 10:39:20|4570.14|4570.14|4570.23|4570.23|4570.23|4570.23|4570.14|4570.14|0
1650883170000|2022-04-25 10:39:30|4569.52|4569.52|4569.43|4569.43|4569.7|4569.7|4569.43|4569.43|0
1650883200000|2022-04-25 10:40:00|4569.34|4569.34|4569.34|4569.34|4569.61|4569.61|4569.17|4569.17|0
1650883210000|2022-04-25 10:40:10|4568.81|4568.81|4568.84|4568.84|4568.84|4568.84|4568.49|4568.49|0
1650883220000|2022-04-25 10:40:20|4570.85|4570.85|4570.8|4570.8|4571.03|4571.03|4570.36|4570.36|0
1650883230000|2022-04-25 10:40:30|4570.54|4570.54|4568.58|4568.58|4570.54|4570.54|4568.58|4568.58|0
1650883250000|2022-04-25 10:40:50|4569.11|4569.11|4569.25|4569.25|4569.25|4569.25|4569.11|4569.11|0
1650883270000|2022-04-25 10:41:10|4569.34|4569.34|4569.34|4569.34|4569.34|4569.34|4569.34|4569.34|0
1650883290000|2022-04-25 10:41:30|4569.61|4569.61|4569.87|4569.87|4569.87|4569.87|4569.61|4569.61|0
1650883320000|2022-04-25 10:42:00|4570.58|4570.58|4571.1|4571.1|4571.1|4571.1|4570.49|4570.49|0
1650883330000|2022-04-25 10:42:10|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|0
1650883350000|2022-04-25 10:42:30|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|0
1650883360000|2022-04-25 10:42:40|4571.6|4571.6|4571.6|4571.6|4571.6|4571.6|4571.6|4571.6|0
1650883380000|2022-04-25 10:43:00|4571.76|4571.76|4571.6|4571.6|4571.76|4571.76|4571.6|4571.6|0
1650883390000|2022-04-25 10:43:10|4572.04|4572.04|4572.13|4572.13|4572.13|4572.13|4572.04|4572.04|0
1650883400000|2022-04-25 10:43:20|4571.46|4571.46|4571.99|4571.99|4571.99|4571.99|4571.46|4571.46|0
1650883410000|2022-04-25 10:43:30|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|0
1650883420000|2022-04-25 10:43:40|4571.63|4571.63|4571.63|4571.63|4571.63|4571.63|4571.63|4571.63|0
1650883440000|2022-04-25 10:44:00|4571.37|4571.37|4571.72|4571.72|4571.72|4571.72|4571.37|4571.37|0
1650883450000|2022-04-25 10:44:10|4571.46|4571.46|4571.1|4571.1|4571.46|4571.46|4571.1|4571.1|0
1650883460000|2022-04-25 10:44:20|4571.43|4571.43|4571.43|4571.43|4571.43|4571.43|4571.43|4571.43|0
1650883470000|2022-04-25 10:44:30|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|0
1650883480000|2022-04-25 10:44:40|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|0
1650883500000|2022-04-25 10:45:00|4571.29|4571.29|4571.29|4571.29|4571.29|4571.29|4571.29|4571.29|0
1650883540000|2022-04-25 10:45:40|4571.47|4571.47|4571.03|4571.03|4571.47|4571.47|4571.03|4571.03|0
1650883560000|2022-04-25 10:46:00|4570.7|4570.7|4570.7|4570.7|4570.7|4570.7|4570.7|4570.7|0
1650883590000|2022-04-25 10:46:30|4570.35|4570.35|4570.44|4570.44|4570.44|4570.44|4570.35|4570.35|0
1650883600000|2022-04-25 10:46:40|4570.61|4570.61|4570.61|4570.61|4570.61|4570.61|4570.61|4570.61|0
1650883610000|2022-04-25 10:46:50|4570.4|4570.4|4570.4|4570.4|4570.4|4570.4|4570.4|4570.4|0
1650883620000|2022-04-25 10:47:00|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|0
1650883630000|2022-04-25 10:47:10|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|0
1650883640000|2022-04-25 10:47:20|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|0
1650883650000|2022-04-25 10:47:30|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|0
1650883670000|2022-04-25 10:47:50|4570.52|4570.52|4570.52|4570.52|4570.52|4570.52|4570.52|4570.52|0
1650883680000|2022-04-25 10:48:00|4570.84|4570.84|4571.06|4571.06|4571.06|4571.06|4570.84|4570.84|0
1650883700000|2022-04-25 10:48:20|4571.15|4571.15|4571.24|4571.24|4571.24|4571.24|4571.15|4571.15|0
1650883710000|2022-04-25 10:48:30|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|0
1650883750000|2022-04-25 10:49:10|4573.11|4573.11|4574|4574|4574|4574|4573.03|4573.03|0
1650883760000|2022-04-25 10:49:20|4573.91|4573.91|4574.53|4574.53|4574.53|4574.53|4573.91|4573.91|0
1650883770000|2022-04-25 10:49:30|4574.26|4574.26|4574|4574|4574.26|4574.26|4574|4574|0
1650883780000|2022-04-25 10:49:40|4573.64|4573.64|4573.64|4573.64|4573.64|4573.64|4573.64|4573.64|0
1650883790000|2022-04-25 10:49:50|4574.31|4574.31|4574.22|4574.22|4574.31|4574.31|4574.22|4574.22|0
1650883800000|2022-04-25 10:50:00|4572.22|4572.22|4572.22|4572.22|4572.22|4572.22|4572.22|4572.22|0
1650883810000|2022-04-25 10:50:10|4573.01|4573.01|4572.92|4572.92|4573.1|4573.1|4572.92|4572.92|0
1650883820000|2022-04-25 10:50:20|4573.19|4573.19|4571.85|4571.85|4573.19|4573.19|4571.85|4571.85|0
1650883840000|2022-04-25 10:50:40|4572.02|4572.02|4570.79|4570.79|4572.02|4572.02|4570.79|4570.79|0
1650883860000|2022-04-25 10:51:00|4570.57|4570.57|4569.6|4569.6|4570.57|4570.57|4569.6|4569.6|0
1650883870000|2022-04-25 10:51:10|4569.34|4569.34|4569.43|4569.43|4569.78|4569.78|4569.34|4569.34|0
1650883890000|2022-04-25 10:51:30|4569.34|4569.34|4569.07|4569.07|4569.34|4569.34|4569.07|4569.07|0
1650883900000|2022-04-25 10:51:40|4568.9|4568.9|4569.16|4569.16|4569.16|4569.16|4568.9|4568.9|0
1650883920000|2022-04-25 10:52:00|4568.72|4568.72|4569.71|4569.71|4570.06|4570.06|4568.72|4568.72|0
1650883930000|2022-04-25 10:52:10|4569.62|4569.62|4569.88|4569.88|4570.15|4570.15|4569.62|4569.62|0
1650883940000|2022-04-25 10:52:20|4570.33|4570.33|4570.24|4570.24|4570.5|4570.5|4570.24|4570.24|0
1650883950000|2022-04-25 10:52:30|4570.15|4570.15|4570.15|4570.15|4570.41|4570.41|4570.15|4570.15|0
1650883960000|2022-04-25 10:52:40|4570.33|4570.33|4570.06|4570.06|4570.5|4570.5|4570.06|4570.06|0
1650883970000|2022-04-25 10:52:50|4569.97|4569.97|4570.29|4570.29|4570.29|4570.29|4569.8|4569.8|0
1650883980000|2022-04-25 10:53:00|4570.38|4570.38|4570.49|4570.49|4570.49|4570.49|4569.96|4569.96|0
1650883990000|2022-04-25 10:53:10|4570.4|4570.4|4569.34|4569.34|4570.4|4570.4|4569.34|4569.34|0
1650884000000|2022-04-25 10:53:20|4569.17|4569.17|4570.31|4570.31|4570.31|4570.31|4568.99|4568.99|0
1650884010000|2022-04-25 10:53:30|4570.14|4570.14|4569.52|4569.52|4570.22|4570.22|4569.52|4569.52|0
1650884020000|2022-04-25 10:53:40|4569.87|4569.87|4569.61|4569.61|4569.87|4569.87|4569.61|4569.61|0
1650884030000|2022-04-25 10:53:50|4569.96|4569.96|4570.72|4570.72|4570.72|4570.72|4569.87|4569.87|0
1650884040000|2022-04-25 10:54:00|4570.54|4570.54|4570.54|4570.54|4570.89|4570.89|4570.54|4570.54|0
1650884050000|2022-04-25 10:54:10|4570.28|4570.28|4569.92|4569.92|4570.54|4570.54|4569.57|4569.57|0
1650884060000|2022-04-25 10:54:20|4569.66|4569.66|4570.63|4570.63|4570.63|4570.63|4569.48|4569.48|0
1650884070000|2022-04-25 10:54:30|4570.89|4570.89|4570.28|4570.28|4570.89|4570.89|4570.28|4570.28|0
1650884080000|2022-04-25 10:54:40|4569.57|4569.57|4570.1|4570.1|4570.1|4570.1|4569.57|4569.57|0
1650884090000|2022-04-25 10:54:50|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|0
1650884100000|2022-04-25 10:55:00|4570.38|4570.38|4572.14|4572.14|4572.14|4572.14|4570.38|4570.38|0
1650884110000|2022-04-25 10:55:10|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|0
1650884150000|2022-04-25 10:55:50|4571.95|4571.95|4573.47|4573.47|4573.47|4573.47|4571.95|4571.95|0
1650884170000|2022-04-25 10:56:10|4573.3|4573.3|4573.39|4573.39|4573.39|4573.39|4573.3|4573.3|0
1650884230000|2022-04-25 10:57:10|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|0
1650884260000|2022-04-25 10:57:40|4572.77|4572.77|4572.77|4572.77|4572.77|4572.77|4572.77|4572.77|0
1650884270000|2022-04-25 10:57:50|4572.69|4572.69|4572.13|4572.13|4572.8|4572.8|4572.13|4572.13|0
1650884280000|2022-04-25 10:58:00|4571.61|4571.61|4571.87|4571.87|4571.87|4571.87|4571.61|4571.61|0
1650884290000|2022-04-25 10:58:10|4572.4|4572.4|4571.96|4571.96|4572.4|4572.4|4571.96|4571.96|0
1650884300000|2022-04-25 10:58:20|4570.62|4570.62|4570.62|4570.62|4570.62|4570.62|4570.62|4570.62|0
1650884320000|2022-04-25 10:58:40|4571.15|4571.15|4571.77|4571.77|4571.77|4571.77|4571.15|4571.15|0
1650884340000|2022-04-25 10:59:00|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|0
1650884350000|2022-04-25 10:59:10|4570.2|4570.2|4570.08|4570.08|4570.2|4570.2|4570.08|4570.08|0
1650884360000|2022-04-25 10:59:20|4569.73|4569.73|4569.64|4569.64|4569.73|4569.73|4569.64|4569.64|0
1650884390000|2022-04-25 10:59:50|4569.79|4569.79|4571.07|4571.07|4571.07|4571.07|4569.79|4569.79|0
1650884400000|2022-04-25 11:00:00|4571.57|4571.57|4571.57|4571.57|4571.57|4571.57|4571.57|4571.57|0
1650884410000|2022-04-25 11:00:10|4571.65|4571.65|4571.51|4571.51|4571.65|4571.65|4571.51|4571.51|0
1650884420000|2022-04-25 11:00:20|4571.65|4571.65|4571.65|4571.65|4571.65|4571.65|4571.65|4571.65|0
1650884430000|2022-04-25 11:00:30|4572.8|4572.8|4574.14|4574.14|4574.14|4574.14|4572.8|4572.8|0
1650884450000|2022-04-25 11:00:50|4574.76|4574.76|4574.76|4574.76|4574.76|4574.76|4574.76|4574.76|0
1650884460000|2022-04-25 11:01:00|4575.2|4575.2|4575.64|4575.64|4575.64|4575.64|4575.2|4575.2|0
1650884470000|2022-04-25 11:01:10|4575.54|4575.54|4575.63|4575.63|4575.63|4575.63|4575.54|4575.54|0
1650884480000|2022-04-25 11:01:20|4575.95|4575.95|4578.39|4578.39|4578.57|4578.57|4575.95|4575.95|0
1650884490000|2022-04-25 11:01:30|4578.12|4578.12|4578.39|4578.39|4578.39|4578.39|4578.12|4578.12|0
1650884500000|2022-04-25 11:01:40|4578.23|4578.23|4578.34|4578.34|4578.34|4578.34|4578.23|4578.23|0
1650884520000|2022-04-25 11:02:00|4578.61|4578.61|4579.37|4579.37|4579.37|4579.37|4578.61|4578.61|0
1650884550000|2022-04-25 11:02:30|4579.25|4579.25|4579.78|4579.78|4579.78|4579.78|4579.25|4579.25|0
1650884560000|2022-04-25 11:02:40|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|0
1650884580000|2022-04-25 11:03:00|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1650884590000|2022-04-25 11:03:10|4579.69|4579.69|4577.42|4577.42|4579.69|4579.69|4577.42|4577.42|0
1650884600000|2022-04-25 11:03:20|4576.08|4576.08|4575.1|4575.1|4576.08|4576.08|4574.75|4574.75|0
1650884610000|2022-04-25 11:03:30|4576.44|4576.44|4576.44|4576.44|4576.44|4576.44|4576.44|4576.44|0
1650884620000|2022-04-25 11:03:40|4576.56|4576.56|4577.23|4577.23|4577.23|4577.23|4576.56|4576.56|0
1650884640000|2022-04-25 11:04:00|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|0
1650884660000|2022-04-25 11:04:20|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|0
1650884670000|2022-04-25 11:04:30|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|0
1650884680000|2022-04-25 11:04:40|4578.09|4578.09|4578.76|4578.76|4578.76|4578.76|4578.09|4578.09|0
1650884700000|2022-04-25 11:05:00|4578.09|4578.09|4578.05|4578.05|4578.76|4578.76|4578.05|4578.05|0
1650884710000|2022-04-25 11:05:10|4577.78|4577.78|4577.78|4577.78|4577.78|4577.78|4577.78|4577.78|0
1650884720000|2022-04-25 11:05:20|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|0
1650884740000|2022-04-25 11:05:40|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|0
1650884750000|2022-04-25 11:05:50|4578.88|4578.88|4578.35|4578.35|4578.88|4578.88|4578.35|4578.35|0
1650884760000|2022-04-25 11:06:00|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|0
1650884770000|2022-04-25 11:06:10|4578.55|4578.55|4578.46|4578.46|4578.55|4578.55|4578.46|4578.46|0
1650884790000|2022-04-25 11:06:30|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|0
1650884810000|2022-04-25 11:06:50|4578.99|4578.99|4578.99|4578.99|4578.99|4578.99|4578.99|4578.99|0
1650884820000|2022-04-25 11:07:00|4578.55|4578.55|4578.46|4578.46|4578.55|4578.55|4578.2|4578.2|0
1650884830000|2022-04-25 11:07:10|4576.45|4576.45|4576.45|4576.45|4576.45|4576.45|4576.45|4576.45|0
1650884850000|2022-04-25 11:07:30|4575.92|4575.92|4575.92|4575.92|4575.92|4575.92|4575.92|4575.92|0
1650884860000|2022-04-25 11:07:40|4576.01|4576.01|4576.01|4576.01|4576.01|4576.01|4576.01|4576.01|0
1650884870000|2022-04-25 11:07:50|4576.54|4576.54|4576.81|4576.81|4576.81|4576.81|4576.37|4576.37|0
1650884880000|2022-04-25 11:08:00|4577.34|4577.34|4577.17|4577.17|4577.34|4577.34|4577.17|4577.17|0
1650884890000|2022-04-25 11:08:10|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|0
1650884900000|2022-04-25 11:08:20|4574.05|4574.05|4574.05|4574.05|4574.05|4574.05|4574.05|4574.05|0
1650884930000|2022-04-25 11:08:50|4573.38|4573.38|4573.38|4573.38|4573.38|4573.38|4573.38|4573.38|0
1650884940000|2022-04-25 11:09:00|4574.05|4574.05|4575.57|4575.57|4575.66|4575.66|4574.05|4574.05|0
1650884980000|2022-04-25 11:09:40|4574.9|4574.9|4574.63|4574.63|4574.9|4574.9|4574.55|4574.55|0
1650885000000|2022-04-25 11:10:00|4573.84|4573.84|4573.73|4573.73|4573.84|4573.84|4573.73|4573.73|0
1650885020000|2022-04-25 11:10:20|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|0
1650885030000|2022-04-25 11:10:30|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|0
1650885040000|2022-04-25 11:10:40|4573.73|4573.73|4570.03|4570.03|4573.73|4573.73|4570.03|4570.03|0
1650885050000|2022-04-25 11:10:50|4569.41|4569.41|4569.38|4569.38|4569.59|4569.59|4569.38|4569.38|0
1650885090000|2022-04-25 11:11:30|4569.47|4569.47|4569.79|4569.79|4569.79|4569.79|4569.47|4569.47|0
1650885100000|2022-04-25 11:11:40|4569.61|4569.61|4568.64|4568.64|4569.61|4569.61|4568.64|4568.64|0
1650885130000|2022-04-25 11:12:10|4567.97|4567.97|4568.06|4568.06|4568.06|4568.06|4567.88|4567.88|0
1650885150000|2022-04-25 11:12:30|4567.53|4567.53|4567.53|4567.53|4567.53|4567.53|4567.53|4567.53|0
1650885180000|2022-04-25 11:13:00|4567.62|4567.62|4567.62|4567.62|4567.62|4567.62|4567.62|4567.62|0
1650885190000|2022-04-25 11:13:10|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|0
1650885200000|2022-04-25 11:13:20|4568.24|4568.24|4568.24|4568.24|4568.24|4568.24|4568.24|4568.24|0
1650885210000|2022-04-25 11:13:30|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|0
1650885230000|2022-04-25 11:13:50|4569.13|4569.13|4568.84|4568.84|4569.13|4569.13|4568.84|4568.84|0
1650885240000|2022-04-25 11:14:00|4567.5|4567.5|4567.5|4567.5|4567.5|4567.5|4567.5|4567.5|0
1650885250000|2022-04-25 11:14:10|4567.74|4567.74|4567.74|4567.74|4567.74|4567.74|4567.74|4567.74|0
1650885270000|2022-04-25 11:14:30|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1650885280000|2022-04-25 11:14:40|4568.12|4568.12|4567.83|4567.83|4568.12|4568.12|4567.83|4567.83|0
1650885290000|2022-04-25 11:14:50|4567.72|4567.72|4567.56|4567.56|4567.72|4567.72|4567.56|4567.56|0
1650885300000|2022-04-25 11:15:00|4568.23|4568.23|4568.42|4568.42|4568.9|4568.9|4568.23|4568.23|0
1650885310000|2022-04-25 11:15:10|4568.33|4568.33|4569.67|4569.67|4569.67|4569.67|4568.33|4568.33|0
1650885320000|2022-04-25 11:15:20|4569.97|4569.97|4569.97|4569.97|4570.13|4570.13|4569.97|4569.97|0
1650885350000|2022-04-25 11:15:50|4570.64|4570.64|4570.64|4570.64|4570.64|4570.64|4570.64|4570.64|0
1650885360000|2022-04-25 11:16:00|4570.47|4570.47|4570.95|4570.95|4570.95|4570.95|4570.47|4570.47|0
1650885370000|2022-04-25 11:16:10|4571.48|4571.48|4571.48|4571.48|4571.48|4571.48|4571.48|4571.48|0
1650885380000|2022-04-25 11:16:20|4570.81|4570.81|4570.81|4570.81|4570.81|4570.81|4570.81|4570.81|0
1650885400000|2022-04-25 11:16:40|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|0
1650885420000|2022-04-25 11:17:00|4570.28|4570.28|4570.28|4570.28|4570.28|4570.28|4570.28|4570.28|0
1650885430000|2022-04-25 11:17:10|4568.94|4568.94|4570.89|4570.89|4570.89|4570.89|4568.94|4568.94|0
1650885440000|2022-04-25 11:17:20|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|0
1650885450000|2022-04-25 11:17:30|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|0
1650885470000|2022-04-25 11:17:50|4569.11|4569.11|4568.76|4568.76|4569.11|4569.11|4568.76|4568.76|0
1650885490000|2022-04-25 11:18:10|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|0
1650885500000|2022-04-25 11:18:20|4568.41|4568.41|4568.67|4568.67|4568.67|4568.67|4568.41|4568.41|0
1650885510000|2022-04-25 11:18:30|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|0
1650885520000|2022-04-25 11:18:40|4568.41|4568.41|4568.76|4568.76|4569.02|4569.02|4568.41|4568.41|0
1650885530000|2022-04-25 11:18:50|4568.5|4568.5|4568.14|4568.14|4568.5|4568.5|4568.14|4568.14|0
1650885540000|2022-04-25 11:19:00|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|4567.97|4567.97|0
1650885550000|2022-04-25 11:19:10|4568.5|4568.5|4568.85|4568.85|4568.85|4568.85|4568.5|4568.5|0
1650885560000|2022-04-25 11:19:20|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|0
1650885570000|2022-04-25 11:19:30|4566.8|4566.8|4566.45|4566.45|4566.8|4566.8|4566.45|4566.45|0
1650885580000|2022-04-25 11:19:40|4566.3|4566.3|4566.3|4566.3|4566.3|4566.3|4566.3|4566.3|0
1650885590000|2022-04-25 11:19:50|4566.74|4566.74|4567.01|4567.01|4567.01|4567.01|4566.74|4566.74|0
1650885600000|2022-04-25 11:20:00|4566.34|4566.34|4567.01|4567.01|4567.01|4567.01|4566.34|4566.34|0
1650885610000|2022-04-25 11:20:10|4567.34|4567.34|4567.52|4567.52|4567.52|4567.52|4567.17|4567.17|0
1650885620000|2022-04-25 11:20:20|4567.69|4567.69|4566.76|4566.76|4567.69|4567.69|4566.76|4566.76|0
1650885630000|2022-04-25 11:20:30|4566.94|4566.94|4566.76|4566.76|4566.94|4566.94|4566.41|4566.41|0
1650885640000|2022-04-25 11:20:40|4566.41|4566.41|4566.49|4566.49|4566.49|4566.49|4566.23|4566.23|0
1650885650000|2022-04-25 11:20:50|4565.96|4565.96|4565.61|4565.61|4565.96|4565.96|4565.61|4565.61|0
1650885660000|2022-04-25 11:21:00|4565.7|4565.7|4565.7|4565.7|4565.7|4565.7|4565.7|4565.7|0
1650885670000|2022-04-25 11:21:10|4565.17|4565.17|4565.36|4565.36|4565.48|4565.48|4565.17|4565.17|0
1650885680000|2022-04-25 11:21:20|4565.01|4565.01|4564.56|4564.56|4565.01|4565.01|4564.56|4564.56|0
1650885690000|2022-04-25 11:21:30|4564.74|4564.74|4565.01|4565.01|4565.01|4565.01|4564.56|4564.56|0
1650885700000|2022-04-25 11:21:40|4564.56|4564.56|4564.56|4564.56|4564.56|4564.56|4564.56|4564.56|0
1650885720000|2022-04-25 11:22:00|4564.03|4564.03|4564.03|4564.03|4564.03|4564.03|4564.03|4564.03|0
1650885730000|2022-04-25 11:22:10|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|0
1650885740000|2022-04-25 11:22:20|4563.42|4563.42|4563.15|4563.15|4563.68|4563.68|4563.15|4563.15|0
1650885760000|2022-04-25 11:22:40|4563.33|4563.33|4563.74|4563.74|4563.77|4563.77|4563.33|4563.33|0
1650885770000|2022-04-25 11:22:50|4564.18|4564.18|4565.35|4565.35|4565.79|4565.79|4561.15|4561.15|0
1650885780000|2022-04-25 11:23:00|4564.99|4564.99|4567.37|4567.37|4567.37|4567.37|4564.45|4564.45|0
1650885790000|2022-04-25 11:23:10|4567.63|4567.63|4567.28|4567.28|4567.63|4567.63|4567.28|4567.28|0
1650885800000|2022-04-25 11:23:20|4567.12|4567.12|4565.62|4565.62|4567.12|4567.12|4564.81|4564.81|0
1650885810000|2022-04-25 11:23:30|4565.3|4565.3|4564.56|4564.56|4565.3|4565.3|4563.95|4563.95|0
1650885830000|2022-04-25 11:23:50|4562.55|4562.55|4560.61|4560.61|4562.55|4562.55|4560.61|4560.61|0
1650885840000|2022-04-25 11:24:00|4561.05|4561.05|4560.63|4560.63|4561.05|4561.05|4560.52|4560.52|0
1650885850000|2022-04-25 11:24:10|4560.74|4560.74|4561.18|4561.18|4561.44|4561.44|4560.65|4560.65|0
1650885860000|2022-04-25 11:24:20|4561.03|4561.03|4563.19|4563.19|4563.19|4563.19|4560.73|4560.73|0
1650885870000|2022-04-25 11:24:30|4562.92|4562.92|4563.38|4563.38|4564.17|4564.17|4562.74|4562.74|0
1650885880000|2022-04-25 11:24:40|4563.26|4563.26|4561.14|4561.14|4563.26|4563.26|4560.61|4560.61|0
1650885890000|2022-04-25 11:24:50|4560.97|4560.97|4560.88|4560.88|4561.5|4561.5|4560.88|4560.88|0
1650885900000|2022-04-25 11:25:00|4561.41|4561.41|4562.17|4562.17|4562.43|4562.43|4560.97|4560.97|0
1650885910000|2022-04-25 11:25:10|4561.64|4561.64|4562.08|4562.08|4562.43|4562.43|4561.64|4561.64|0
1650885960000|2022-04-25 11:26:00|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|0
1650886000000|2022-04-25 11:26:40|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|0
1650886020000|2022-04-25 11:27:00|4564.21|4564.21|4565.55|4565.55|4565.55|4565.55|4564.21|4564.21|0
1650886030000|2022-04-25 11:27:10|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|0
1650886040000|2022-04-25 11:27:20|4565.05|4565.05|4565.21|4565.21|4565.21|4565.21|4565.05|4565.05|0
1650886050000|2022-04-25 11:27:30|4564.77|4564.77|4565.03|4565.03|4565.03|4565.03|4564.77|4564.77|0
1650886080000|2022-04-25 11:28:00|4564.87|4564.87|4565.13|4565.13|4565.13|4565.13|4564.87|4564.87|0
1650886090000|2022-04-25 11:28:10|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|0
1650886100000|2022-04-25 11:28:20|4565.2|4565.2|4565.2|4565.2|4565.2|4565.2|4565.2|4565.2|0
1650886110000|2022-04-25 11:28:30|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|0
1650886120000|2022-04-25 11:28:40|4562.52|4562.52|4561.18|4561.18|4562.52|4562.52|4561.18|4561.18|0
1650886130000|2022-04-25 11:28:50|4560.83|4560.83|4560.3|4560.3|4560.83|4560.83|4560.3|4560.3|0
1650886140000|2022-04-25 11:29:00|4559.97|4559.97|4560.28|4560.28|4560.64|4560.64|4559.97|4559.97|0
1650886150000|2022-04-25 11:29:10|4560.02|4560.02|4560.02|4560.02|4560.02|4560.02|4560.02|4560.02|0
1650886160000|2022-04-25 11:29:20|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|0
1650886170000|2022-04-25 11:29:30|4559.23|4559.23|4558.9|4558.9|4559.4|4559.4|4558.9|4558.9|0
1650886180000|2022-04-25 11:29:40|4558.81|4558.81|4558.2|4558.2|4558.81|4558.81|4558.2|4558.2|0
1650886190000|2022-04-25 11:29:50|4558.11|4558.11|4558.11|4558.11|4558.28|4558.28|4557.67|4557.67|0
1650886200000|2022-04-25 11:30:00|4558.2|4558.2|4558.11|4558.11|4558.2|4558.2|4557.84|4557.84|0
1650886210000|2022-04-25 11:30:10|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|4557.58|4557.58|0
1650886220000|2022-04-25 11:30:20|4557.58|4557.58|4557.31|4557.31|4558.11|4558.11|4557.31|4557.31|0
1650886230000|2022-04-25 11:30:30|4557.14|4557.14|4556.78|4556.78|4557.31|4557.31|4556.69|4556.69|0
1650886240000|2022-04-25 11:30:40|4556.87|4556.87|4557.58|4557.58|4557.58|4557.58|4556.87|4556.87|0
1650886250000|2022-04-25 11:30:50|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|0
1650886260000|2022-04-25 11:31:00|4556.78|4556.78|4557.58|4557.58|4558.11|4558.11|4556.43|4556.43|0
1650886270000|2022-04-25 11:31:10|4557.31|4557.31|4556.96|4556.96|4557.31|4557.31|4556.96|4556.96|0
1650886280000|2022-04-25 11:31:20|4557.58|4557.58|4558.9|4558.9|4558.9|4558.9|4557.58|4557.58|0
1650886300000|2022-04-25 11:31:40|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|0
1650886310000|2022-04-25 11:31:50|4557.73|4557.73|4558.7|4558.7|4558.7|4558.7|4557.73|4557.73|0
1650886320000|2022-04-25 11:32:00|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|0
1650886330000|2022-04-25 11:32:10|4558.24|4558.24|4558.3|4558.3|4558.59|4558.59|4558.12|4558.12|0
1650886350000|2022-04-25 11:32:30|4558.13|4558.13|4559.74|4559.74|4559.74|4559.74|4558.13|4558.13|0
1650886360000|2022-04-25 11:32:40|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|0
1650886390000|2022-04-25 11:33:10|4560.05|4560.05|4558.71|4558.71|4560.05|4560.05|4558.71|4558.71|0
1650886410000|2022-04-25 11:33:30|4558.98|4558.98|4560.58|4560.58|4560.58|4560.58|4558.98|4558.98|0
1650886430000|2022-04-25 11:33:50|4560.67|4560.67|4560.84|4560.84|4560.84|4560.84|4560.67|4560.67|0
1650886440000|2022-04-25 11:34:00|4561.1|4561.1|4561.1|4561.1|4561.1|4561.1|4561.1|4561.1|0
1650886450000|2022-04-25 11:34:10|4561.77|4561.77|4561.1|4561.1|4561.77|4561.77|4561.1|4561.1|0
1650886460000|2022-04-25 11:34:20|4562.44|4562.44|4562.44|4562.44|4562.44|4562.44|4562.44|4562.44|0
1650886470000|2022-04-25 11:34:30|4562.7|4562.7|4562.21|4562.21|4562.7|4562.7|4561.95|4561.95|0
1650886490000|2022-04-25 11:34:50|4562.3|4562.3|4562.24|4562.24|4562.3|4562.3|4561.95|4561.95|0
1650886500000|2022-04-25 11:35:00|4562.41|4562.41|4562.76|4562.76|4562.76|4562.76|4562.41|4562.41|0
1650886510000|2022-04-25 11:35:10|4561.38|4561.38|4561.68|4561.68|4561.68|4561.68|4561.38|4561.38|0
1650886530000|2022-04-25 11:35:30|4561.94|4561.94|4561.94|4561.94|4561.94|4561.94|4561.65|4561.65|0
1650886540000|2022-04-25 11:35:40|4562.3|4562.3|4561.97|4561.97|4562.3|4562.3|4561.97|4561.97|0
1650886550000|2022-04-25 11:35:50|4561.73|4561.73|4561.61|4561.61|4561.73|4561.73|4561.61|4561.61|0
1650886560000|2022-04-25 11:36:00|4562.25|4562.25|4563.03|4563.03|4563.03|4563.03|4561|4561|0
1650886570000|2022-04-25 11:36:10|4563.5|4563.5|4563.39|4563.39|4563.5|4563.5|4563.39|4563.39|0
1650886580000|2022-04-25 11:36:20|4563.62|4563.62|4563.74|4563.74|4563.74|4563.74|4563.62|4563.62|0
1650886590000|2022-04-25 11:36:30|4564.41|4564.41|4564.47|4564.47|4564.76|4564.76|4564.41|4564.41|0
1650886620000|2022-04-25 11:37:00|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|0
1650886630000|2022-04-25 11:37:10|4564.52|4564.52|4564.52|4564.52|4564.52|4564.52|4564.52|4564.52|0
1650886640000|2022-04-25 11:37:20|4565.32|4565.32|4563.54|4563.54|4565.32|4565.32|4563.54|4563.54|0
1650886680000|2022-04-25 11:38:00|4562.83|4562.83|4563.36|4563.36|4563.36|4563.36|4562.83|4562.83|0
1650886700000|2022-04-25 11:38:20|4563.19|4563.19|4563.11|4563.11|4563.19|4563.19|4563.11|4563.11|0
1650886740000|2022-04-25 11:39:00|4563.02|4563.02|4563.69|4563.69|4563.69|4563.69|4563.02|4563.02|0
1650886750000|2022-04-25 11:39:10|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|0
1650886760000|2022-04-25 11:39:20|4564.1|4564.1|4564.1|4564.1|4564.1|4564.1|4564.1|4564.1|0
1650886780000|2022-04-25 11:39:40|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|0
1650886790000|2022-04-25 11:39:50|4563.48|4563.48|4563.75|4563.75|4563.75|4563.75|4563.48|4563.48|0
1650886840000|2022-04-25 11:40:40|4563.13|4563.13|4563.31|4563.31|4563.31|4563.31|4563.13|4563.13|0
1650886860000|2022-04-25 11:41:00|4563.57|4563.57|4563.22|4563.22|4563.57|4563.57|4563.22|4563.22|0
1650886870000|2022-04-25 11:41:10|4563.13|4563.13|4563.13|4563.13|4563.13|4563.13|4563.13|4563.13|0
1650886880000|2022-04-25 11:41:20|4563.8|4563.8|4563.98|4563.98|4564.06|4564.06|4563.8|4563.8|0
1650886890000|2022-04-25 11:41:30|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|0
1650886900000|2022-04-25 11:41:40|4563.62|4563.62|4563.36|4563.36|4563.62|4563.62|4563.36|4563.36|0
1650886910000|2022-04-25 11:41:50|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|0
1650886920000|2022-04-25 11:42:00|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|0
1650886930000|2022-04-25 11:42:10|4563.01|4563.01|4562.21|4562.21|4563.01|4563.01|4562.21|4562.21|0
1650886940000|2022-04-25 11:42:20|4562.65|4562.65|4562.3|4562.3|4562.83|4562.83|4562.03|4562.03|0
1650886950000|2022-04-25 11:42:30|4562.56|4562.56|4560.2|4560.2|4562.56|4562.56|4560.2|4560.2|0
1650886960000|2022-04-25 11:42:40|4560.29|4560.29|4560.02|4560.02|4560.29|4560.29|4560.02|4560.02|0
1650886970000|2022-04-25 11:42:50|4560.11|4560.11|4559.94|4559.94|4560.11|4560.11|4559.94|4559.94|0
1650886980000|2022-04-25 11:43:00|4560.02|4560.02|4560.11|4560.11|4560.29|4560.29|4559.67|4559.67|0
1650886990000|2022-04-25 11:43:10|4560.29|4560.29|4559.58|4559.58|4560.29|4560.29|4559.58|4559.58|0
1650887000000|2022-04-25 11:43:20|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|0
1650887020000|2022-04-25 11:43:40|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|0
1650887040000|2022-04-25 11:44:00|4559.32|4559.32|4559.41|4559.41|4559.41|4559.41|4559.32|4559.32|0
1650887050000|2022-04-25 11:44:10|4558.88|4558.88|4558.35|4558.35|4558.88|4558.88|4558.35|4558.35|0
1650887060000|2022-04-25 11:44:20|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|0
1650887070000|2022-04-25 11:44:30|4558.88|4558.88|4558.88|4558.88|4559.55|4559.55|4558.88|4558.88|0
1650887080000|2022-04-25 11:44:40|4558.79|4558.79|4558.44|4558.44|4558.79|4558.79|4558.44|4558.44|0
1650887090000|2022-04-25 11:44:50|4558.17|4558.17|4557.99|4557.99|4558.52|4558.52|4557.99|4557.99|0
1650887100000|2022-04-25 11:45:00|4557.64|4557.64|4557.64|4557.64|4558.35|4558.35|4557.55|4557.55|0
1650887120000|2022-04-25 11:45:20|4557.38|4557.38|4557.08|4557.08|4557.52|4557.52|4557.08|4557.08|0
1650887130000|2022-04-25 11:45:30|4556.73|4556.73|4557.17|4557.17|4557.17|4557.17|4556.73|4556.73|0
1650887140000|2022-04-25 11:45:40|4556.82|4556.82|4557.17|4557.17|4557.17|4557.17|4556.82|4556.82|0
1650887150000|2022-04-25 11:45:50|4556.64|4556.64|4556.82|4556.82|4556.82|4556.82|4556.64|4556.64|0
1650887160000|2022-04-25 11:46:00|4556.55|4556.55|4558.86|4558.86|4558.86|4558.86|4556.55|4556.55|0
1650887170000|2022-04-25 11:46:10|4558.42|4558.42|4558.76|4558.76|4559.12|4559.12|4558.42|4558.42|0
1650887180000|2022-04-25 11:46:20|4558.94|4558.94|4559.17|4559.17|4559.52|4559.52|4558.67|4558.67|0
1650887190000|2022-04-25 11:46:30|4558.93|4558.93|4558.49|4558.49|4558.93|4558.93|4558.49|4558.49|0
1650887200000|2022-04-25 11:46:40|4559.64|4559.64|4559.46|4559.46|4559.64|4559.64|4559.46|4559.46|0
1650887220000|2022-04-25 11:47:00|4559.99|4559.99|4560.08|4560.08|4560.08|4560.08|4559.9|4559.9|0
1650887230000|2022-04-25 11:47:10|4559.99|4559.99|4559.55|4559.55|4559.99|4559.99|4559.55|4559.55|0
1650887250000|2022-04-25 11:47:30|4559.37|4559.37|4560.04|4560.04|4560.04|4560.04|4559.37|4559.37|0
1650887270000|2022-04-25 11:47:50|4560.39|4560.39|4560.57|4560.57|4560.57|4560.57|4560.39|4560.39|0
1650887280000|2022-04-25 11:48:00|4560.92|4560.92|4562.48|4562.48|4562.48|4562.48|4560.92|4560.92|0
1650887300000|2022-04-25 11:48:20|4562.6|4562.6|4562.77|4562.77|4562.77|4562.77|4562.6|4562.6|0
1650887320000|2022-04-25 11:48:40|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|0
1650887330000|2022-04-25 11:48:50|4562.95|4562.95|4562.84|4562.84|4562.95|4562.95|4562.84|4562.84|0
1650887340000|2022-04-25 11:49:00|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|0
1650887360000|2022-04-25 11:49:20|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|0
1650887370000|2022-04-25 11:49:30|4563.5|4563.5|4564.02|4564.02|4564.17|4564.17|4563.5|4563.5|0
1650887380000|2022-04-25 11:49:40|4563.85|4563.85|4563.51|4563.51|4563.85|4563.85|4563.51|4563.51|0
1650887390000|2022-04-25 11:49:50|4563.61|4563.61|4563.05|4563.05|4563.72|4563.72|4563.05|4563.05|0
1650887400000|2022-04-25 11:50:00|4563.31|4563.31|4563.58|4563.58|4563.58|4563.58|4563.31|4563.31|0
1650887410000|2022-04-25 11:50:10|4563.49|4563.49|4563.49|4563.49|4563.49|4563.49|4563.49|4563.49|0
1650887420000|2022-04-25 11:50:20|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|0
1650887450000|2022-04-25 11:50:50|4564.69|4564.69|4565.11|4565.11|4565.11|4565.11|4564.69|4564.69|0
1650887460000|2022-04-25 11:51:00|4565.28|4565.28|4565.28|4565.28|4565.28|4565.28|4565.28|4565.28|0
1650887490000|2022-04-25 11:51:30|4565.19|4565.19|4565.72|4565.72|4565.72|4565.72|4565.19|4565.19|0
1650887500000|2022-04-25 11:51:40|4566.01|4566.01|4565.87|4565.87|4566.01|4566.01|4565.87|4565.87|0
1650887540000|2022-04-25 11:52:20|4565.7|4565.7|4566.53|4566.53|4566.53|4566.53|4565.7|4565.7|0
1650887550000|2022-04-25 11:52:30|4566.09|4566.09|4565.65|4565.65|4566.09|4566.09|4565.65|4565.65|0
1650887560000|2022-04-25 11:52:40|4565.81|4565.81|4565.73|4565.73|4565.81|4565.81|4565.73|4565.73|0
1650887590000|2022-04-25 11:53:10|4565.56|4565.56|4565.47|4565.47|4565.56|4565.56|4565.47|4565.47|0
1650887620000|2022-04-25 11:53:40|4565.59|4565.59|4565.59|4565.59|4565.59|4565.59|4565.59|4565.59|0
1650887630000|2022-04-25 11:53:50|4565.24|4565.24|4565.24|4565.24|4565.24|4565.24|4565.24|4565.24|0
1650887650000|2022-04-25 11:54:10|4565.15|4565.15|4565.15|4565.15|4565.15|4565.15|4565.15|4565.15|0
1650887660000|2022-04-25 11:54:20|4565.03|4565.03|4565.12|4565.12|4565.12|4565.12|4565.03|4565.03|0
1650887680000|2022-04-25 11:54:40|4565.27|4565.27|4565.27|4565.27|4565.27|4565.27|4565.27|4565.27|0
1650887690000|2022-04-25 11:54:50|4565.44|4565.44|4565.44|4565.44|4565.44|4565.44|4565.44|4565.44|0
1650887700000|2022-04-25 11:55:00|4565.53|4565.53|4565.71|4565.71|4565.71|4565.71|4565.53|4565.53|0
1650887720000|2022-04-25 11:55:20|4564.37|4564.37|4564.37|4564.37|4564.37|4564.37|4564.37|4564.37|0
1650887730000|2022-04-25 11:55:30|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|0
1650887750000|2022-04-25 11:55:50|4563.5|4563.5|4562.91|4562.91|4563.5|4563.5|4562.91|4562.91|0
1650887760000|2022-04-25 11:56:00|4562.59|4562.59|4562.68|4562.68|4562.68|4562.68|4562.59|4562.59|0
1650887770000|2022-04-25 11:56:10|4562.77|4562.77|4562.77|4562.77|4562.77|4562.77|4562.77|4562.77|0
1650887800000|2022-04-25 11:56:40|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|0
1650887820000|2022-04-25 11:57:00|4562.5|4562.5|4562.5|4562.5|4562.68|4562.68|4562.5|4562.5|0
1650887830000|2022-04-25 11:57:10|4562.68|4562.68|4562.68|4562.68|4562.68|4562.68|4562.68|4562.68|0
1650887840000|2022-04-25 11:57:20|4562.5|4562.5|4562.24|4562.24|4562.5|4562.5|4562.06|4562.06|0
1650887870000|2022-04-25 11:57:50|4562.5|4562.5|4560.31|4560.31|4562.67|4562.67|4560.31|4560.31|0
1650887880000|2022-04-25 11:58:00|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|0
1650887900000|2022-04-25 11:58:20|4560.57|4560.57|4560.22|4560.22|4560.57|4560.57|4560.22|4560.22|0
1650887910000|2022-04-25 11:58:30|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|0
1650887920000|2022-04-25 11:58:40|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|0
1650887940000|2022-04-25 11:59:00|4560.46|4560.46|4560.46|4560.46|4560.46|4560.46|4560.46|4560.46|0
1650887960000|2022-04-25 11:59:20|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|0
1650887970000|2022-04-25 11:59:30|4559.29|4559.29|4557.95|4557.95|4559.29|4559.29|4557.95|4557.95|0
1650887980000|2022-04-25 11:59:40|4557.28|4557.28|4557.07|4557.07|4557.28|4557.28|4557.07|4557.07|0
1650887990000|2022-04-25 11:59:50|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|0
1650888000000|2022-04-25 12:00:00|4556.69|4556.69|4556.37|4556.37|4556.69|4556.69|4556.37|4556.37|0
1650888020000|2022-04-25 12:00:20|4556.72|4556.72|4556.72|4556.72|4556.72|4556.72|4556.72|4556.72|0
1650888030000|2022-04-25 12:00:30|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|0
1650888060000|2022-04-25 12:01:00|4555.92|4555.92|4556.28|4556.28|4556.28|4556.28|4555.92|4555.92|0
1650888070000|2022-04-25 12:01:10|4560.3|4560.3|4562.48|4562.48|4562.48|4562.48|4560.3|4560.3|0
1650888090000|2022-04-25 12:01:30|4562.75|4562.75|4562.75|4562.75|4562.75|4562.75|4562.75|4562.75|0
1650888100000|2022-04-25 12:01:40|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|0
1650888110000|2022-04-25 12:01:50|4562.39|4562.39|4562.48|4562.48|4562.48|4562.48|4562.39|4562.39|0
1650888120000|2022-04-25 12:02:00|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|0
1650888130000|2022-04-25 12:02:10|4561.72|4561.72|4562.12|4562.12|4562.12|4562.12|4561.45|4561.45|0
1650888190000|2022-04-25 12:03:10|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|0
1650888200000|2022-04-25 12:03:20|4560.25|4560.25|4560.43|4560.43|4560.43|4560.43|4560.25|4560.25|0
1650888210000|2022-04-25 12:03:30|4559.64|4559.64|4559.55|4559.55|4559.64|4559.64|4559.55|4559.55|0
1650888220000|2022-04-25 12:03:40|4559.81|4559.81|4559.81|4559.81|4559.81|4559.81|4559.81|4559.81|0
1650888230000|2022-04-25 12:03:50|4560.48|4560.48|4562.49|4562.49|4562.49|4562.49|4560.48|4560.48|0
1650888240000|2022-04-25 12:04:00|4562.67|4562.67|4563.37|4563.37|4563.37|4563.37|4562.58|4562.58|0
1650888250000|2022-04-25 12:04:10|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|0
1650888260000|2022-04-25 12:04:20|4564.31|4564.31|4565.19|4565.19|4565.19|4565.19|4564.31|4564.31|0
1650888290000|2022-04-25 12:04:50|4565.81|4565.81|4565.81|4565.81|4565.81|4565.81|4565.81|4565.81|0
1650888330000|2022-04-25 12:05:30|4565.01|4565.01|4564.54|4564.54|4565.01|4565.01|4564.54|4564.54|0
1650888340000|2022-04-25 12:05:40|4564.89|4564.89|4564.89|4564.89|4564.89|4564.89|4564.89|4564.89|0
1650888360000|2022-04-25 12:06:00|4564.54|4564.54|4564.72|4564.72|4564.72|4564.72|4564.54|4564.54|0
1650888400000|2022-04-25 12:06:40|4564.48|4564.48|4564.76|4564.76|4565.82|4565.82|4564.48|4564.48|0
1650888410000|2022-04-25 12:06:50|4565|4565|4565.26|4565.26|4565.26|4565.26|4565|4565|0
1650888420000|2022-04-25 12:07:00|4565.38|4565.38|4565.38|4565.38|4565.38|4565.38|4565.38|4565.38|0
1650888430000|2022-04-25 12:07:10|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|0
1650888440000|2022-04-25 12:07:20|4566.99|4566.99|4566.54|4566.54|4566.99|4566.99|4566.54|4566.54|0
1650888450000|2022-04-25 12:07:30|4565.2|4565.2|4565.2|4565.2|4565.2|4565.2|4565.2|4565.2|0
1650888460000|2022-04-25 12:07:40|4565.03|4565.03|4565.03|4565.03|4565.03|4565.03|4565.03|4565.03|0
1650888480000|2022-04-25 12:08:00|4565.2|4565.2|4567.91|4567.91|4567.91|4567.91|4565.2|4565.2|0
1650888490000|2022-04-25 12:08:10|4568|4568|4568.35|4568.35|4568.35|4568.35|4568|4568|0
1650888520000|2022-04-25 12:08:40|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|0
1650888530000|2022-04-25 12:08:50|4567.73|4567.73|4568.35|4568.35|4568.35|4568.35|4567.73|4567.73|0
1650888540000|2022-04-25 12:09:00|4569.02|4569.02|4569.02|4569.02|4569.02|4569.02|4569.02|4569.02|0
1650888550000|2022-04-25 12:09:10|4568.87|4568.87|4569.54|4569.54|4569.54|4569.54|4568.87|4568.87|0
1650888580000|2022-04-25 12:09:40|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|0
1650888590000|2022-04-25 12:09:50|4568.84|4568.84|4568.84|4568.84|4568.84|4568.84|4568.84|4568.84|0
1650888600000|2022-04-25 12:10:00|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|0
1650888610000|2022-04-25 12:10:10|4569.28|4569.28|4568.75|4568.75|4569.28|4569.28|4568.75|4568.75|0
1650888650000|2022-04-25 12:10:50|4569.72|4569.72|4569.98|4569.98|4569.98|4569.98|4569.72|4569.72|0
1650888660000|2022-04-25 12:11:00|4569.63|4569.63|4569.71|4569.71|4569.97|4569.97|4569.63|4569.63|0
1650888670000|2022-04-25 12:11:10|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|0
1650888690000|2022-04-25 12:11:30|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|0
1650888700000|2022-04-25 12:11:40|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|0
1650888710000|2022-04-25 12:11:50|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|0
1650888720000|2022-04-25 12:12:00|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|0
1650888730000|2022-04-25 12:12:10|4568.78|4568.78|4568.34|4568.34|4568.78|4568.78|4568.34|4568.34|0
1650888740000|2022-04-25 12:12:20|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|0
1650888760000|2022-04-25 12:12:40|4567.28|4567.28|4567.19|4567.19|4567.28|4567.28|4567.19|4567.19|0
1650888770000|2022-04-25 12:12:50|4567.52|4567.52|4567.19|4567.19|4567.52|4567.52|4567.19|4567.19|0
1650888780000|2022-04-25 12:13:00|4567.36|4567.36|4567.72|4567.72|4567.72|4567.72|4567.36|4567.36|0
1650888820000|2022-04-25 12:13:40|4567.54|4567.54|4567.63|4567.63|4567.63|4567.63|4567.54|4567.54|0
1650888830000|2022-04-25 12:13:50|4567.75|4567.75|4567.94|4567.94|4567.98|4567.98|4567.75|4567.75|0
1650888840000|2022-04-25 12:14:00|4568.2|4568.2|4571.05|4571.05|4571.05|4571.05|4568.2|4568.2|0
1650888850000|2022-04-25 12:14:10|4571.49|4571.49|4571.34|4571.34|4571.49|4571.49|4571.34|4571.34|0
1650888860000|2022-04-25 12:14:20|4571.16|4571.16|4571|4571|4571.16|4571.16|4571|4571|0
1650888870000|2022-04-25 12:14:30|4570.82|4570.82|4570.56|4570.56|4570.82|4570.82|4570.56|4570.56|0
1650888910000|2022-04-25 12:15:10|4571.23|4571.23|4571.23|4571.23|4571.23|4571.23|4571.23|4571.23|0
1650888930000|2022-04-25 12:15:30|4572.57|4572.57|4571.9|4571.9|4572.57|4572.57|4571.9|4571.9|0
1650888940000|2022-04-25 12:15:40|4572.43|4572.43|4571.94|4571.94|4572.6|4572.6|4571.94|4571.94|0
1650888970000|2022-04-25 12:16:10|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1650888980000|2022-04-25 12:16:20|4572.78|4572.78|4573.4|4573.4|4573.4|4573.4|4572.78|4572.78|0
1650888990000|2022-04-25 12:16:30|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|0
1650889000000|2022-04-25 12:16:40|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|0
1650889020000|2022-04-25 12:17:00|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|0
1650889030000|2022-04-25 12:17:10|4572.29|4572.29|4574.3|4574.3|4574.3|4574.3|4572.29|4572.29|0
1650889040000|2022-04-25 12:17:20|4572.96|4572.96|4573.63|4573.63|4573.63|4573.63|4572.96|4572.96|0
1650889050000|2022-04-25 12:17:30|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|0
1650889080000|2022-04-25 12:18:00|4573.54|4573.54|4573.54|4573.54|4573.54|4573.54|4573.54|4573.54|0
1650889090000|2022-04-25 12:18:10|4573.45|4573.45|4573.05|4573.05|4573.72|4573.72|4573.05|4573.05|0
1650889110000|2022-04-25 12:18:30|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|0
1650889120000|2022-04-25 12:18:40|4573.66|4573.66|4573.52|4573.52|4573.66|4573.66|4573.52|4573.52|0
1650889130000|2022-04-25 12:18:50|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|0
1650889140000|2022-04-25 12:19:00|4573.52|4573.52|4573.61|4573.61|4573.61|4573.61|4573.16|4573.16|0
1650889180000|2022-04-25 12:19:40|4574.4|4574.4|4574.28|4574.28|4574.59|4574.59|4574.28|4574.28|0
1650889190000|2022-04-25 12:19:50|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|0
1650889200000|2022-04-25 12:20:00|4575.51|4575.51|4575.51|4575.51|4575.69|4575.69|4575.51|4575.51|0
1650889210000|2022-04-25 12:20:10|4575.77|4575.77|4575.86|4575.86|4575.86|4575.86|4575.77|4575.77|0
1650889220000|2022-04-25 12:20:20|4576.3|4576.3|4576.3|4576.3|4576.3|4576.3|4576.3|4576.3|0
1650889250000|2022-04-25 12:20:50|4576.39|4576.39|4576.87|4576.87|4576.87|4576.87|4576.39|4576.39|0
1650889260000|2022-04-25 12:21:00|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|0
1650889270000|2022-04-25 12:21:10|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|0
1650889280000|2022-04-25 12:21:20|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|0
1650889300000|2022-04-25 12:21:40|4577.06|4577.06|4577.59|4577.59|4577.59|4577.59|4577.06|4577.06|0
1650889310000|2022-04-25 12:21:50|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|0
1650889320000|2022-04-25 12:22:00|4577.33|4577.33|4576.09|4576.09|4577.33|4577.33|4576.09|4576.09|0
1650889340000|2022-04-25 12:22:20|4576.45|4576.45|4576.45|4576.45|4576.45|4576.45|4576.45|4576.45|0
1650889350000|2022-04-25 12:22:30|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|0
1650889380000|2022-04-25 12:23:00|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|0
1650889390000|2022-04-25 12:23:10|4577.23|4577.23|4577.23|4577.23|4577.23|4577.23|4577.23|4577.23|0
1650889400000|2022-04-25 12:23:20|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|0
1650889410000|2022-04-25 12:23:30|4576.91|4576.91|4576.91|4576.91|4576.91|4576.91|4576.91|4576.91|0
1650889430000|2022-04-25 12:23:50|4578.24|4578.24|4579.72|4579.72|4579.72|4579.72|4578.06|4578.06|0
1650889450000|2022-04-25 12:24:10|4581.06|4581.06|4580.39|4580.39|4581.06|4581.06|4580.39|4580.39|0
1650889470000|2022-04-25 12:24:30|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|0
1650889490000|2022-04-25 12:24:50|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|0
1650889500000|2022-04-25 12:25:00|4581.49|4581.49|4581.14|4581.14|4581.49|4581.49|4581.14|4581.14|0
1650889540000|2022-04-25 12:25:40|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|0
1650889550000|2022-04-25 12:25:50|4580.96|4580.96|4580.96|4580.96|4580.96|4580.96|4580.96|4580.96|0
1650889560000|2022-04-25 12:26:00|4581.31|4581.31|4581.31|4581.31|4581.31|4581.31|4581.31|4581.31|0
1650889570000|2022-04-25 12:26:10|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|0
1650889580000|2022-04-25 12:26:20|4582.31|4582.31|4582.31|4582.31|4582.31|4582.31|4582.31|4582.31|0
1650889590000|2022-04-25 12:26:30|4582.48|4582.48|4582.44|4582.44|4582.48|4582.48|4582.15|4582.15|0
1650889610000|2022-04-25 12:26:50|4582.62|4582.62|4582.79|4582.79|4582.79|4582.79|4582.62|4582.62|0
1650889620000|2022-04-25 12:27:00|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|0
1650889640000|2022-04-25 12:27:20|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|0
1650889650000|2022-04-25 12:27:30|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|0
1650889670000|2022-04-25 12:27:50|4582.59|4582.59|4582.24|4582.24|4582.59|4582.59|4582.24|4582.24|0
1650889680000|2022-04-25 12:28:00|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|0
1650889690000|2022-04-25 12:28:10|4581.97|4581.97|4581.26|4581.26|4581.97|4581.97|4581.26|4581.26|0
1650889710000|2022-04-25 12:28:30|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|0
1650889740000|2022-04-25 12:29:00|4579.48|4579.48|4578.87|4578.87|4579.48|4579.48|4578.69|4578.69|0
1650889760000|2022-04-25 12:29:20|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|0
1650889780000|2022-04-25 12:29:40|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|0
1650889790000|2022-04-25 12:29:50|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|0
1650889800000|2022-04-25 12:30:00|4579.13|4579.13|4578.6|4578.6|4579.13|4579.13|4578.6|4578.6|0
1650889810000|2022-04-25 12:30:10|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|0
1650889820000|2022-04-25 12:30:20|4577.72|4577.72|4578.16|4578.16|4578.16|4578.16|4577.54|4577.54|0
1650889840000|2022-04-25 12:30:40|4578.42|4578.42|4578.42|4578.42|4578.42|4578.42|4578.42|4578.42|0
1650889850000|2022-04-25 12:30:50|4577.75|4577.75|4577.59|4577.59|4577.75|4577.75|4577.59|4577.59|0
1650889860000|2022-04-25 12:31:00|4577.85|4577.85|4577.06|4577.06|4577.85|4577.85|4576.88|4576.88|0
1650889870000|2022-04-25 12:31:10|4576.88|4576.88|4576.62|4576.62|4576.88|4576.88|4576.62|4576.62|0
1650889880000|2022-04-25 12:31:20|4576.44|4576.44|4576.62|4576.62|4576.62|4576.62|4576.18|4576.18|0
1650889890000|2022-04-25 12:31:30|4576.09|4576.09|4575.47|4575.47|4576.09|4576.09|4575.47|4575.47|0
1650889920000|2022-04-25 12:32:00|4575.82|4575.82|4576.27|4576.27|4576.27|4576.27|4575.82|4575.82|0
1650889940000|2022-04-25 12:32:20|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|0
1650889950000|2022-04-25 12:32:30|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|0
1650889960000|2022-04-25 12:32:40|4575.73|4575.73|4575.65|4575.65|4575.73|4575.73|4575.65|4575.65|0
1650889970000|2022-04-25 12:32:50|4575.38|4575.38|4575.06|4575.06|4575.59|4575.59|4575.06|4575.06|0
1650889980000|2022-04-25 12:33:00|4575.15|4575.15|4574.35|4574.35|4575.15|4575.15|4574.35|4574.35|0
1650889990000|2022-04-25 12:33:10|4574.17|4574.17|4574.53|4574.53|4574.53|4574.53|4574.17|4574.17|0
1650890000000|2022-04-25 12:33:20|4573.86|4573.86|4572.18|4572.18|4573.86|4573.86|4572.09|4572.09|0
1650890010000|2022-04-25 12:33:30|4572.45|4572.45|4572.36|4572.36|4572.45|4572.45|4572.36|4572.36|0
1650890020000|2022-04-25 12:33:40|4572|4572|4571.07|4571.07|4572|4572|4570.72|4570.72|0
1650890030000|2022-04-25 12:33:50|4570.89|4570.89|4570.79|4570.79|4570.89|4570.89|4570.79|4570.79|0
1650890040000|2022-04-25 12:34:00|4570.87|4570.87|4571.63|4571.63|4571.63|4571.63|4570.87|4570.87|0
1650890060000|2022-04-25 12:34:20|4571.19|4571.19|4570.84|4570.84|4571.19|4571.19|4570.84|4570.84|0
1650890080000|2022-04-25 12:34:40|4571.1|4571.1|4571.28|4571.28|4571.37|4571.37|4571.1|4571.1|0
1650890090000|2022-04-25 12:34:50|4571.01|4571.01|4571.37|4571.37|4571.37|4571.37|4571.01|4571.01|0
1650890110000|2022-04-25 12:35:10|4571.63|4571.63|4571.1|4571.1|4571.63|4571.63|4571.1|4571.1|0
1650890120000|2022-04-25 12:35:20|4571.21|4571.21|4571.39|4571.39|4571.39|4571.39|4571.21|4571.21|0
1650890130000|2022-04-25 12:35:30|4571.47|4571.47|4570.86|4570.86|4571.47|4571.47|4570.68|4570.68|0
1650890140000|2022-04-25 12:35:40|4570.5|4570.5|4570.5|4570.5|4570.5|4570.5|4570.5|4570.5|0
1650890150000|2022-04-25 12:35:50|4570.68|4570.68|4570.41|4570.41|4570.68|4570.68|4570.41|4570.41|0
1650890160000|2022-04-25 12:36:00|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|0
1650890170000|2022-04-25 12:36:10|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|0
1650890180000|2022-04-25 12:36:20|4570.68|4570.68|4570.5|4570.5|4570.68|4570.68|4570.5|4570.5|0
1650890190000|2022-04-25 12:36:30|4570.4|4570.4|4570.4|4570.4|4570.4|4570.4|4570.4|4570.4|0
1650890220000|2022-04-25 12:37:00|4570.49|4570.49|4569.87|4569.87|4570.49|4570.49|4569.87|4569.87|0
1650890250000|2022-04-25 12:37:30|4570.66|4570.66|4570.66|4570.66|4570.66|4570.66|4570.66|4570.66|0
1650890270000|2022-04-25 12:37:50|4570.75|4570.75|4570.75|4570.75|4570.75|4570.75|4570.75|4570.75|0
1650890280000|2022-04-25 12:38:00|4570.57|4570.57|4570.84|4570.84|4570.84|4570.84|4570.4|4570.4|0
1650890300000|2022-04-25 12:38:20|4570.63|4570.63|4570.63|4570.63|4570.63|4570.63|4570.63|4570.63|0
1650890310000|2022-04-25 12:38:30|4570.54|4570.54|4570.36|4570.36|4570.54|4570.54|4570.36|4570.36|0
1650890340000|2022-04-25 12:39:00|4570.01|4570.01|4570.01|4570.01|4570.01|4570.01|4570.01|4570.01|0
1650890380000|2022-04-25 12:39:40|4569.92|4569.92|4569.83|4569.83|4569.92|4569.92|4569.65|4569.65|0
1650890390000|2022-04-25 12:39:50|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|4569.56|4569.56|0
1650890410000|2022-04-25 12:40:10|4570.27|4570.27|4570.71|4570.71|4570.71|4570.71|4570.18|4570.18|0
1650890420000|2022-04-25 12:40:20|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|0
1650890440000|2022-04-25 12:40:40|4570.89|4570.89|4570.89|4570.89|4570.89|4570.89|4570.89|4570.89|0
1650890450000|2022-04-25 12:40:50|4570.62|4570.62|4570.45|4570.45|4570.62|4570.62|4570.45|4570.45|0
1650890480000|2022-04-25 12:41:20|4570.54|4570.54|4570.98|4570.98|4570.98|4570.98|4570.54|4570.54|0
1650890510000|2022-04-25 12:41:50|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|0
1650890520000|2022-04-25 12:42:00|4568.47|4568.47|4567.16|4567.16|4568.47|4568.47|4567.16|4567.16|0
1650890530000|2022-04-25 12:42:10|4568.5|4568.5|4568.5|4568.5|4568.5|4568.5|4568.5|4568.5|0
1650890540000|2022-04-25 12:42:20|4568.35|4568.35|4568.7|4568.7|4568.7|4568.7|4568.35|4568.35|0
1650890560000|2022-04-25 12:42:40|4568.85|4568.85|4569.55|4569.55|4569.55|4569.55|4568.85|4568.85|0
1650890570000|2022-04-25 12:42:50|4569.02|4569.02|4568.67|4568.67|4569.02|4569.02|4568.67|4568.67|0
1650890580000|2022-04-25 12:43:00|4569|4569|4569|4569|4569|4569|4569|4569|0
1650890600000|2022-04-25 12:43:20|4569.67|4569.67|4569|4569|4569.67|4569.67|4569|4569|0
1650890630000|2022-04-25 12:43:50|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|0
1650890650000|2022-04-25 12:44:10|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|0
1650890660000|2022-04-25 12:44:20|4572.78|4572.78|4571.23|4571.23|4572.78|4572.78|4571.23|4571.23|0
1650890670000|2022-04-25 12:44:30|4570.87|4570.87|4571.14|4571.14|4571.14|4571.14|4570.87|4570.87|0
1650890690000|2022-04-25 12:44:50|4569.8|4569.8|4569.8|4569.8|4569.8|4569.8|4569.8|4569.8|0
1650890700000|2022-04-25 12:45:00|4569.97|4569.97|4569.18|4569.18|4569.97|4569.97|4569.18|4569.18|0
1650890710000|2022-04-25 12:45:10|4569.36|4569.36|4569.36|4569.36|4569.36|4569.36|4569.36|4569.36|0
1650890730000|2022-04-25 12:45:30|4569.45|4569.45|4569.77|4569.77|4569.77|4569.77|4569.45|4569.45|0
1650890740000|2022-04-25 12:45:40|4569.86|4569.86|4569.95|4569.95|4569.95|4569.95|4569.69|4569.69|0
1650890750000|2022-04-25 12:45:50|4570.04|4570.04|4570.04|4570.04|4570.39|4570.39|4570.04|4570.04|0
1650890760000|2022-04-25 12:46:00|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|0
1650890770000|2022-04-25 12:46:10|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|0
1650890780000|2022-04-25 12:46:20|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|0
1650890810000|2022-04-25 12:46:50|4567.68|4567.68|4568.1|4568.1|4568.1|4568.1|4567.68|4567.68|0
1650890820000|2022-04-25 12:47:00|4567.43|4567.43|4566.67|4566.67|4567.43|4567.43|4566.67|4566.67|0
1650890840000|2022-04-25 12:47:20|4566|4566|4566|4566|4566|4566|4566|4566|0
1650890850000|2022-04-25 12:47:30|4565.85|4565.85|4566.2|4566.2|4566.38|4566.38|4565.85|4565.85|0
1650890860000|2022-04-25 12:47:40|4566.35|4566.35|4566.35|4566.35|4566.35|4566.35|4566.35|4566.35|0
1650890870000|2022-04-25 12:47:50|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|0
1650890900000|2022-04-25 12:48:20|4567.55|4567.55|4566.88|4566.88|4567.55|4567.55|4566.88|4566.88|0
1650890920000|2022-04-25 12:48:40|4567.32|4567.32|4567.99|4567.99|4567.99|4567.99|4567.32|4567.32|0
1650890930000|2022-04-25 12:48:50|4566.65|4566.65|4566.3|4566.3|4566.65|4566.65|4566.3|4566.3|0
1650890950000|2022-04-25 12:49:10|4566.12|4566.12|4563.85|4563.85|4566.12|4566.12|4563.85|4563.85|0
1650890960000|2022-04-25 12:49:20|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|0
1650890970000|2022-04-25 12:49:30|4561.22|4561.22|4561.89|4561.89|4561.89|4561.89|4561.22|4561.22|0
1650890980000|2022-04-25 12:49:40|4562.04|4562.04|4561.45|4561.45|4562.04|4562.04|4561.45|4561.45|0
1650891000000|2022-04-25 12:50:00|4561.89|4561.89|4560.35|4560.35|4561.89|4561.89|4560.35|4560.35|0
1650891040000|2022-04-25 12:50:40|4560|4560|4559.73|4559.73|4560|4560|4559.73|4559.73|0
1650891050000|2022-04-25 12:50:50|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|4558.97|4558.97|0
1650891080000|2022-04-25 12:51:20|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|0
1650891090000|2022-04-25 12:51:30|4558.72|4558.72|4558.83|4558.83|4558.83|4558.83|4558.72|4558.72|0
1650891100000|2022-04-25 12:51:40|4558.56|4558.56|4558.76|4558.76|4558.76|4558.76|4558.56|4558.56|0
1650891110000|2022-04-25 12:51:50|4558.58|4558.58|4558.14|4558.14|4558.58|4558.58|4558.14|4558.14|0
1650891120000|2022-04-25 12:52:00|4558.4|4558.4|4558.4|4558.4|4558.4|4558.4|4558.4|4558.4|0
1650891160000|2022-04-25 12:52:40|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|0
1650891180000|2022-04-25 12:53:00|4559.91|4559.91|4562.3|4562.3|4562.58|4562.58|4559.91|4559.91|0
1650891190000|2022-04-25 12:53:10|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|0
1650891200000|2022-04-25 12:53:20|4563.36|4563.36|4563.8|4563.8|4563.8|4563.8|4563.36|4563.36|0
1650891210000|2022-04-25 12:53:30|4563.13|4563.13|4563.4|4563.4|4563.4|4563.4|4563.13|4563.13|0
1650891220000|2022-04-25 12:53:40|4563.04|4563.04|4563.04|4563.04|4563.04|4563.04|4563.04|4563.04|0
1650891230000|2022-04-25 12:53:50|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|0
1650891250000|2022-04-25 12:54:10|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|0
1650891270000|2022-04-25 12:54:30|4562.15|4562.15|4561.91|4561.91|4562.15|4562.15|4561.91|4561.91|0
1650891280000|2022-04-25 12:54:40|4561.24|4561.24|4560.8|4560.8|4561.24|4561.24|4560.8|4560.8|0
1650891300000|2022-04-25 12:55:00|4561.47|4561.47|4561.53|4561.53|4561.82|4561.82|4561.47|4561.47|0
1650891310000|2022-04-25 12:55:10|4561.38|4561.38|4561.64|4561.64|4561.64|4561.64|4561.38|4561.38|0
1650891320000|2022-04-25 12:55:20|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|0
1650891350000|2022-04-25 12:55:50|4561.14|4561.14|4560.56|4560.56|4561.14|4561.14|4560.56|4560.56|0
1650891360000|2022-04-25 12:56:00|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|0
1650891370000|2022-04-25 12:56:10|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|0
1650891380000|2022-04-25 12:56:20|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|0
1650891390000|2022-04-25 12:56:30|4561.26|4561.26|4561.09|4561.09|4561.26|4561.26|4561.09|4561.09|0
1650891410000|2022-04-25 12:56:50|4563.77|4563.77|4563.88|4563.88|4563.88|4563.88|4563.77|4563.77|0
1650891420000|2022-04-25 12:57:00|4563.97|4563.97|4563.47|4563.47|4564.3|4564.3|4562.8|4562.8|0
1650891430000|2022-04-25 12:57:10|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|0
1650891440000|2022-04-25 12:57:20|4563.82|4563.82|4564.17|4564.17|4564.17|4564.17|4563.73|4563.73|0
1650891480000|2022-04-25 12:58:00|4564.03|4564.03|4564.03|4564.03|4564.03|4564.03|4564.03|4564.03|0
1650891490000|2022-04-25 12:58:10|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|0
1650891500000|2022-04-25 12:58:20|4565.22|4565.22|4565.22|4565.22|4565.22|4565.22|4565.22|4565.22|0
1650891520000|2022-04-25 12:58:40|4565.05|4565.05|4565.05|4565.05|4565.05|4565.05|4565.05|4565.05|0
1650891530000|2022-04-25 12:58:50|4563.71|4563.71|4563.04|4563.04|4563.71|4563.71|4563.04|4563.04|0
1650891540000|2022-04-25 12:59:00|4563.71|4563.71|4563.8|4563.8|4563.8|4563.8|4563.71|4563.71|0
1650891560000|2022-04-25 12:59:20|4563.97|4563.97|4563.97|4563.97|4563.97|4563.97|4563.97|4563.97|0
1650891570000|2022-04-25 12:59:30|4564.64|4564.64|4563.97|4563.97|4564.64|4564.64|4563.3|4563.3|0
1650891580000|2022-04-25 12:59:40|4565.31|4565.31|4564.73|4564.73|4565.4|4565.4|4564.73|4564.73|0
1650891590000|2022-04-25 12:59:50|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|0
1650891610000|2022-04-25 13:00:10|4563.67|4563.67|4566.88|4566.88|4566.88|4566.88|4563.67|4563.67|0
1650891630000|2022-04-25 13:00:30|4566.97|4566.97|4567.9|4567.9|4567.9|4567.9|4566.97|4566.97|0
1650891660000|2022-04-25 13:01:00|4567.29|4567.29|4567.29|4567.29|4567.29|4567.29|4567.29|4567.29|0
1650891680000|2022-04-25 13:01:20|4567.46|4567.46|4567.46|4567.46|4567.46|4567.46|4567.46|4567.46|0
1650891700000|2022-04-25 13:01:40|4567.55|4567.55|4567.55|4567.55|4567.55|4567.55|4567.55|4567.55|0
1650891710000|2022-04-25 13:01:50|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|0
1650891740000|2022-04-25 13:02:20|4567.37|4567.37|4567.11|4567.11|4567.37|4567.37|4567.11|4567.11|0
1650891750000|2022-04-25 13:02:30|4566.84|4566.84|4566.14|4566.14|4566.84|4566.84|4566.14|4566.14|0
1650891770000|2022-04-25 13:02:50|4566.23|4566.23|4566.49|4566.49|4566.49|4566.49|4566.23|4566.23|0
1650891780000|2022-04-25 13:03:00|4566.05|4566.05|4565.87|4565.87|4566.14|4566.14|4565.87|4565.87|0
1650891790000|2022-04-25 13:03:10|4566.23|4566.23|4566.23|4566.23|4566.23|4566.23|4566.23|4566.23|0
1650891810000|2022-04-25 13:03:30|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|0
1650891820000|2022-04-25 13:03:40|4566.93|4566.93|4566.58|4566.58|4566.93|4566.93|4566.58|4566.58|0
1650891840000|2022-04-25 13:04:00|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|0
1650891860000|2022-04-25 13:04:20|4566.76|4566.76|4566.76|4566.76|4566.76|4566.76|4566.76|4566.76|0
1650891870000|2022-04-25 13:04:30|4566.84|4566.84|4566.84|4566.84|4566.84|4566.84|4566.84|4566.84|0
1650891890000|2022-04-25 13:04:50|4570.19|4570.19|4570.37|4570.37|4570.72|4570.72|4570.19|4570.19|0
1650891900000|2022-04-25 13:05:00|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|0
1650891930000|2022-04-25 13:05:30|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|0
1650891950000|2022-04-25 13:05:50|4571.13|4571.13|4570.64|4570.64|4571.13|4571.13|4570.46|4570.46|0
1650891960000|2022-04-25 13:06:00|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|0
1650891970000|2022-04-25 13:06:10|4570.46|4570.46|4570.92|4570.92|4570.92|4570.92|4570.46|4570.46|0
1650891980000|2022-04-25 13:06:20|4569.58|4569.58|4569.58|4569.58|4569.58|4569.58|4569.58|4569.58|0
1650892000000|2022-04-25 13:06:40|4569.69|4569.69|4569.69|4569.69|4569.69|4569.69|4569.69|4569.69|0
1650892010000|2022-04-25 13:06:50|4569.6|4569.6|4569.6|4569.6|4569.6|4569.6|4569.6|4569.6|0
1650892020000|2022-04-25 13:07:00|4568.26|4568.26|4568.66|4568.66|4568.66|4568.66|4567.99|4567.99|0
1650892030000|2022-04-25 13:07:10|4570|4570|4570.41|4570.41|4570.41|4570.41|4570|4570|0
1650892040000|2022-04-25 13:07:20|4570.58|4570.58|4568.42|4568.42|4570.59|4570.59|4568.42|4568.42|0
1650892050000|2022-04-25 13:07:30|4566.41|4566.41|4565.3|4565.3|4566.64|4566.64|4564.63|4564.63|0
1650892060000|2022-04-25 13:07:40|4564.94|4564.94|4563.6|4563.6|4564.94|4564.94|4563.6|4563.6|0
1650892070000|2022-04-25 13:07:50|4563.72|4563.72|4563.72|4563.72|4563.72|4563.72|4563.72|4563.72|0
1650892080000|2022-04-25 13:08:00|4564.07|4564.07|4564.07|4564.07|4564.07|4564.07|4564.07|4564.07|0
1650892100000|2022-04-25 13:08:20|4564.74|4564.74|4565.91|4565.91|4565.91|4565.91|4564.74|4564.74|0
1650892110000|2022-04-25 13:08:30|4565.76|4565.76|4566.11|4566.11|4566.11|4566.11|4565.76|4565.76|0
1650892120000|2022-04-25 13:08:40|4565.76|4565.76|4565.76|4565.76|4565.76|4565.76|4565.76|4565.76|0
1650892130000|2022-04-25 13:08:50|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|0
1650892150000|2022-04-25 13:09:10|4565.76|4565.76|4565.76|4565.76|4565.76|4565.76|4565.76|4565.76|0
1650892170000|2022-04-25 13:09:30|4566.38|4566.38|4566.91|4566.91|4567.35|4567.35|4566.38|4566.38|0
1650892180000|2022-04-25 13:09:40|4564.9|4564.9|4567.06|4567.06|4567.06|4567.06|4564.72|4564.72|0
1650892190000|2022-04-25 13:09:50|4567.24|4567.24|4567.15|4567.15|4567.24|4567.24|4567.15|4567.15|0
1650892200000|2022-04-25 13:10:00|4567.25|4567.25|4567.25|4567.25|4567.25|4567.25|4567.25|4567.25|0
1650892220000|2022-04-25 13:10:20|4566.58|4566.58|4566.93|4566.93|4567.29|4567.29|4566.58|4566.58|0
1650892230000|2022-04-25 13:10:30|4567.6|4567.6|4567.6|4567.6|4567.6|4567.6|4567.6|4567.6|0
1650892250000|2022-04-25 13:10:50|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|0
1650892260000|2022-04-25 13:11:00|4567.29|4567.29|4567.29|4567.29|4567.29|4567.29|4567.29|4567.29|0
1650892270000|2022-04-25 13:11:10|4566.62|4566.62|4566.62|4566.62|4566.62|4566.62|4566.62|4566.62|0
1650892280000|2022-04-25 13:11:20|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|0
1650892290000|2022-04-25 13:11:30|4564.93|4564.93|4564.93|4564.93|4564.93|4564.93|4564.93|4564.93|0
1650892310000|2022-04-25 13:11:50|4564.75|4564.75|4564.75|4564.75|4564.75|4564.75|4564.75|4564.75|0
1650892320000|2022-04-25 13:12:00|4564.84|4564.84|4564.93|4564.93|4564.93|4564.93|4564.84|4564.84|0
1650892330000|2022-04-25 13:12:10|4565.09|4565.09|4564.74|4564.74|4565.09|4565.09|4564.74|4564.74|0
1650892340000|2022-04-25 13:12:20|4564.9|4564.9|4564.9|4564.9|4564.9|4564.9|4564.9|4564.9|0
1650892400000|2022-04-25 13:13:20|4564.69|4564.69|4565.36|4565.36|4565.36|4565.36|4564.69|4564.69|0
1650892430000|2022-04-25 13:13:50|4565.1|4565.1|4564.57|4564.57|4565.1|4565.1|4564.57|4564.57|0
1650892450000|2022-04-25 13:14:10|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|0
1650892460000|2022-04-25 13:14:20|4564.86|4564.86|4564.86|4564.86|4564.86|4564.86|4564.86|4564.86|0
1650892480000|2022-04-25 13:14:40|4566.2|4566.2|4567|4567|4567.08|4567.08|4566.2|4566.2|0
1650892490000|2022-04-25 13:14:50|4567.17|4567.17|4567.08|4567.08|4567.17|4567.17|4567.08|4567.08|0
1650892500000|2022-04-25 13:15:00|4567.44|4567.44|4567.66|4567.66|4567.66|4567.66|4567.44|4567.44|0
1650892510000|2022-04-25 13:15:10|4566.99|4566.99|4566.99|4566.99|4566.99|4566.99|4566.99|4566.99|0
1650892520000|2022-04-25 13:15:20|4567.17|4567.17|4567.43|4567.43|4567.43|4567.43|4567.17|4567.17|0
1650892530000|2022-04-25 13:15:30|4567.54|4567.54|4567.65|4567.65|4567.65|4567.65|4567.54|4567.54|0
1650892540000|2022-04-25 13:15:40|4569.65|4569.65|4568.98|4568.98|4569.65|4569.65|4568.98|4568.98|0
1650892550000|2022-04-25 13:15:50|4570.32|4570.32|4570|4570|4570.32|4570.32|4570|4570|0
1650892560000|2022-04-25 13:16:00|4570.08|4570.08|4569.82|4569.82|4570.08|4570.08|4569.82|4569.82|0
1650892580000|2022-04-25 13:16:20|4569.55|4569.55|4569.55|4569.55|4569.55|4569.55|4569.55|4569.55|0
1650892590000|2022-04-25 13:16:30|4570.89|4570.89|4571.07|4571.07|4571.16|4571.16|4570.89|4570.89|0
1650892610000|2022-04-25 13:16:50|4570.95|4570.95|4570.95|4570.95|4570.95|4570.95|4570.95|4570.95|0
1650892660000|2022-04-25 13:17:40|4571.39|4571.39|4571.39|4571.39|4571.39|4571.39|4571.39|4571.39|0
1650892670000|2022-04-25 13:17:50|4571.04|4571.04|4571.04|4571.04|4572.38|4572.38|4570.37|4570.37|0
1650892680000|2022-04-25 13:18:00|4573.05|4573.05|4573.19|4573.19|4573.72|4573.72|4573.05|4573.05|0
1650892710000|2022-04-25 13:18:30|4572.52|4572.52|4572.52|4572.52|4572.52|4572.52|4572.52|4572.52|0
1650892720000|2022-04-25 13:18:40|4573.86|4573.86|4571.18|4571.18|4573.86|4573.86|4571.18|4571.18|0
1650892730000|2022-04-25 13:18:50|4571.3|4571.3|4571.3|4571.3|4571.3|4571.3|4571.3|4571.3|0
1650892740000|2022-04-25 13:19:00|4570.95|4570.95|4570.74|4570.74|4570.95|4570.95|4570.74|4570.74|0
1650892750000|2022-04-25 13:19:10|4570.83|4570.83|4570.83|4570.83|4570.83|4570.83|4570.83|4570.83|0
1650892760000|2022-04-25 13:19:20|4571.5|4571.5|4571.5|4571.5|4571.5|4571.5|4571.5|4571.5|0
1650892780000|2022-04-25 13:19:40|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|0
1650892810000|2022-04-25 13:20:10|4572.26|4572.26|4571.93|4571.93|4572.26|4572.26|4571.35|4571.35|0
1650892840000|2022-04-25 13:20:40|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|0
1650892850000|2022-04-25 13:20:50|4572.52|4572.52|4571.79|4571.79|4573.12|4573.12|4571.79|4571.79|0
1650892870000|2022-04-25 13:21:10|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|0
1650892920000|2022-04-25 13:22:00|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|0
1650892930000|2022-04-25 13:22:10|4570.23|4570.23|4569.67|4569.67|4570.23|4570.23|4569.53|4569.53|0
1650892940000|2022-04-25 13:22:20|4569.23|4569.23|4569.76|4569.76|4569.76|4569.76|4569.23|4569.23|0
1650892950000|2022-04-25 13:22:30|4569.62|4569.62|4569.62|4569.62|4569.62|4569.62|4569.62|4569.62|0
1650892960000|2022-04-25 13:22:40|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|0
1650892980000|2022-04-25 13:23:00|4569.01|4569.01|4565.55|4565.55|4569.01|4569.01|4565.55|4565.55|0
1650893020000|2022-04-25 13:23:40|4565.2|4565.2|4565.87|4565.87|4565.87|4565.87|4565.2|4565.2|0
1650893030000|2022-04-25 13:23:50|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|0
1650893060000|2022-04-25 13:24:20|4565.95|4565.95|4565.95|4565.95|4565.95|4565.95|4565.95|4565.95|0
1650893070000|2022-04-25 13:24:30|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|0
1650893080000|2022-04-25 13:24:40|4566.53|4566.53|4566.45|4566.45|4566.53|4566.53|4566.36|4566.36|0
1650893100000|2022-04-25 13:25:00|4566.78|4566.78|4566.45|4566.45|4566.78|4566.78|4566.45|4566.45|0
1650893110000|2022-04-25 13:25:10|4566.54|4566.54|4566.54|4566.54|4566.54|4566.54|4566.54|4566.54|0
1650893120000|2022-04-25 13:25:20|4566.28|4566.28|4566.39|4566.39|4566.39|4566.39|4566.28|4566.28|0
1650893130000|2022-04-25 13:25:30|4566.54|4566.54|4566.84|4566.84|4566.84|4566.84|4566.54|4566.54|0
1650893150000|2022-04-25 13:25:50|4566.69|4566.69|4566.32|4566.32|4566.85|4566.85|4566.32|4566.32|0
1650893170000|2022-04-25 13:26:10|4566.68|4566.68|4566.77|4566.77|4566.94|4566.94|4566.68|4566.68|0
1650893180000|2022-04-25 13:26:20|4566.68|4566.68|4566.44|4566.44|4566.68|4566.68|4566.44|4566.44|0
1650893200000|2022-04-25 13:26:40|4566|4566|4565.38|4565.38|4566|4566|4565.38|4565.38|0
1650893210000|2022-04-25 13:26:50|4565.62|4565.62|4565.74|4565.74|4565.74|4565.74|4565.62|4565.62|0
1650893220000|2022-04-25 13:27:00|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|0
1650893230000|2022-04-25 13:27:10|4566|4566|4566|4566|4566|4566|4566|4566|0
1650893240000|2022-04-25 13:27:20|4566.18|4566.18|4566.18|4566.18|4566.18|4566.18|4566.18|4566.18|0
1650893250000|2022-04-25 13:27:30|4566|4566|4566|4566|4566|4566|4566|4566|0
1650893260000|2022-04-25 13:27:40|4565.88|4565.88|4565.79|4565.79|4565.88|4565.88|4565.79|4565.79|0
1650893270000|2022-04-25 13:27:50|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|0
1650893280000|2022-04-25 13:28:00|4565.79|4565.79|4564.57|4564.57|4565.79|4565.79|4564.57|4564.57|0
1650893290000|2022-04-25 13:28:10|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|0
1650893320000|2022-04-25 13:28:40|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|0
1650893340000|2022-04-25 13:29:00|4563.81|4563.81|4563.14|4563.14|4563.81|4563.81|4563.14|4563.14|0
1650893360000|2022-04-25 13:29:20|4563.32|4563.32|4563.14|4563.14|4563.32|4563.32|4563.14|4563.14|0
1650893380000|2022-04-25 13:29:40|4563.31|4563.31|4563.31|4563.31|4563.31|4563.31|4563.31|4563.31|0
1650893390000|2022-04-25 13:29:50|4563.2|4563.2|4564.11|4564.11|4564.11|4564.11|4563.2|4563.2|0
1650893400000|2022-04-25 13:30:00|4564.78|4564.78|4563.46|4563.46|4564.78|4564.78|4563.2|4563.2|0
1650893410000|2022-04-25 13:30:10|4563.11|4563.11|4563.2|4563.2|4563.58|4563.58|4562.67|4562.67|0
1650893420000|2022-04-25 13:30:20|4562.53|4562.53|4560.52|4560.52|4562.53|4562.53|4560.52|4560.52|0
1650893430000|2022-04-25 13:30:30|4560.75|4560.75|4562.31|4562.31|4562.31|4562.31|4560.75|4560.75|0
1650893440000|2022-04-25 13:30:40|4560.97|4560.97|4560.27|4560.27|4560.97|4560.97|4560.27|4560.27|0
1650893450000|2022-04-25 13:30:50|4560|4560|4559.46|4559.46|4560|4560|4559.28|4559.28|0
1650893460000|2022-04-25 13:31:00|4559.72|4559.72|4563.65|4563.65|4563.65|4563.65|4559.72|4559.72|0
1650893470000|2022-04-25 13:31:10|4563.56|4563.56|4562.72|4562.72|4563.56|4563.56|4562.72|4562.72|0
1650893480000|2022-04-25 13:31:20|4562.05|4562.05|4561.43|4561.43|4562.05|4562.05|4561.43|4561.43|0
1650893490000|2022-04-25 13:31:30|4561.52|4561.52|4561.28|4561.28|4561.55|4561.55|4561.19|4561.19|0
1650893500000|2022-04-25 13:31:40|4559.94|4559.94|4560.12|4560.12|4560.12|4560.12|4559.94|4559.94|0
1650893510000|2022-04-25 13:31:50|4560.79|4560.79|4560.58|4560.58|4560.79|4560.79|4560.58|4560.58|0
1650893520000|2022-04-25 13:32:00|4561.02|4561.02|4560.56|4560.56|4561.02|4561.02|4560.22|4560.22|0
1650893530000|2022-04-25 13:32:10|4560.71|4560.71|4557.81|4557.81|4560.71|4560.71|4557.81|4557.81|0
1650893540000|2022-04-25 13:32:20|4558.25|4558.25|4557.99|4557.99|4558.25|4558.25|4557.99|4557.99|0
1650893550000|2022-04-25 13:32:30|4557.84|4557.84|4557.63|4557.63|4557.84|4557.84|4557.63|4557.63|0
1650893560000|2022-04-25 13:32:40|4557.28|4557.28|4557.9|4557.9|4557.9|4557.9|4557.28|4557.28|0
1650893570000|2022-04-25 13:32:50|4558.57|4558.57|4558.39|4558.39|4558.65|4558.65|4558.04|4558.04|0
1650893580000|2022-04-25 13:33:00|4558.21|4558.21|4559.05|4559.05|4559.05|4559.05|4558.2|4558.2|0
1650893590000|2022-04-25 13:33:10|4559.22|4559.22|4559.05|4559.05|4559.22|4559.22|4559.05|4559.05|0
1650893600000|2022-04-25 13:33:20|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|0
1650893610000|2022-04-25 13:33:30|4559.13|4559.13|4559.05|4559.05|4559.13|4559.13|4559.05|4559.05|0
1650893620000|2022-04-25 13:33:40|4558.69|4558.69|4558.34|4558.34|4558.69|4558.69|4558.34|4558.34|0
1650893630000|2022-04-25 13:33:50|4557.28|4557.28|4559.05|4559.05|4559.05|4559.05|4557.28|4557.28|0
1650893640000|2022-04-25 13:34:00|4559.31|4559.31|4558.78|4558.78|4559.31|4559.31|4558.43|4558.43|0
1650893650000|2022-04-25 13:34:10|4558.96|4558.96|4559.31|4559.31|4559.58|4559.58|4558.96|4558.96|0
1650893660000|2022-04-25 13:34:20|4559.05|4559.05|4559.05|4559.05|4559.05|4559.05|4559.05|4559.05|0
1650893680000|2022-04-25 13:34:40|4559.22|4559.22|4559.28|4559.28|4559.4|4559.4|4558.96|4558.96|0
1650893690000|2022-04-25 13:34:50|4559.43|4559.43|4559.34|4559.34|4559.87|4559.87|4559.08|4559.08|0
1650893700000|2022-04-25 13:35:00|4559.52|4559.52|4561.47|4561.47|4562.14|4562.14|4559.43|4559.43|0
1650893710000|2022-04-25 13:35:10|4560.81|4560.81|4559.91|4559.91|4560.81|4560.81|4559.47|4559.47|0
1650893720000|2022-04-25 13:35:20|4559.73|4559.73|4559.41|4559.41|4560.84|4560.84|4559.41|4559.41|0
1650893730000|2022-04-25 13:35:30|4559.24|4559.24|4559.85|4559.85|4560.21|4560.21|4559.24|4559.24|0
1650893740000|2022-04-25 13:35:40|4560.12|4560.12|4560.98|4560.98|4561.15|4561.15|4560.12|4560.12|0
1650893750000|2022-04-25 13:35:50|4560.71|4560.71|4560.45|4560.45|4560.71|4560.71|4559.78|4559.78|0
1650893760000|2022-04-25 13:36:00|4560.63|4560.63|4560.89|4560.89|4560.89|4560.89|4560.63|4560.63|0
1650893770000|2022-04-25 13:36:10|4561.1|4561.1|4559.41|4559.41|4561.1|4561.1|4559.41|4559.41|0
1650893780000|2022-04-25 13:36:20|4559.32|4559.32|4559.67|4559.67|4559.67|4559.67|4559.14|4559.14|0
1650893790000|2022-04-25 13:36:30|4559.85|4559.85|4559.94|4559.94|4559.94|4559.94|4559.85|4559.85|0
1650893800000|2022-04-25 13:36:40|4560.2|4560.2|4559.94|4559.94|4560.29|4560.29|4559.94|4559.94|0
1650893810000|2022-04-25 13:36:50|4559.64|4559.64|4559.47|4559.47|4559.64|4559.64|4559.2|4559.2|0
1650893830000|2022-04-25 13:37:10|4559.56|4559.56|4559.12|4559.12|4559.91|4559.91|4558.82|4558.82|0
1650893840000|2022-04-25 13:37:20|4559.21|4559.21|4559.47|4559.47|4559.91|4559.91|4559.21|4559.21|0
1650893850000|2022-04-25 13:37:30|4559.3|4559.3|4560.24|4560.24|4560.33|4560.33|4559.3|4559.3|0
1650893860000|2022-04-25 13:37:40|4560.33|4560.33|4559.54|4559.54|4560.41|4560.41|4559.29|4559.29|0
1650893870000|2022-04-25 13:37:50|4559.72|4559.72|4559.99|4559.99|4559.99|4559.99|4559.72|4559.72|0
1650893880000|2022-04-25 13:38:00|4559.81|4559.81|4561.01|4561.01|4561.01|4561.01|4559.81|4559.81|0
1650893890000|2022-04-25 13:38:10|4561.1|4561.1|4561.36|4561.36|4561.36|4561.36|4561.1|4561.1|0
1650893900000|2022-04-25 13:38:20|4560.92|4560.92|4560.66|4560.66|4560.92|4560.92|4560.66|4560.66|0
1650893910000|2022-04-25 13:38:30|4560.83|4560.83|4559.64|4559.64|4560.83|4560.83|4559.64|4559.64|0
1650893920000|2022-04-25 13:38:40|4559.37|4559.37|4559.2|4559.2|4559.37|4559.37|4559.2|4559.2|0
1650893930000|2022-04-25 13:38:50|4559.87|4559.87|4559.51|4559.51|4559.87|4559.87|4559.51|4559.51|0
1650893940000|2022-04-25 13:39:00|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|0
1650893950000|2022-04-25 13:39:10|4559.51|4559.51|4560.18|4560.18|4560.18|4560.18|4558.98|4558.98|0
1650893960000|2022-04-25 13:39:20|4560.85|4560.85|4561.38|4561.38|4561.38|4561.38|4560.85|4560.85|0
1650893970000|2022-04-25 13:39:30|4561.12|4561.12|4561.21|4561.21|4561.21|4561.21|4561.12|4561.12|0
1650893980000|2022-04-25 13:39:40|4561.29|4561.29|4560.71|4560.71|4561.56|4561.56|4560.71|4560.71|0
1650893990000|2022-04-25 13:39:50|4560.8|4560.8|4560.71|4560.71|4560.8|4560.8|4560.45|4560.45|0
1650894000000|2022-04-25 13:40:00|4560.09|4560.09|4560.36|4560.36|4560.36|4560.36|4560.09|4560.09|0
1650894010000|2022-04-25 13:40:10|4560.45|4560.45|4560.45|4560.45|4560.45|4560.45|4560.45|4560.45|0
1650894020000|2022-04-25 13:40:20|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|0
1650894030000|2022-04-25 13:40:30|4560.51|4560.51|4560.91|4560.91|4560.91|4560.91|4560.24|4560.24|0
1650894040000|2022-04-25 13:40:40|4561.62|4561.62|4561.79|4561.79|4561.79|4561.79|4561.44|4561.44|0
1650894050000|2022-04-25 13:40:50|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|0
1650894060000|2022-04-25 13:41:00|4562.64|4562.64|4560.77|4560.77|4562.64|4562.64|4560.59|4560.59|0
1650894070000|2022-04-25 13:41:10|4560.86|4560.86|4561.01|4561.01|4561.01|4561.01|4560.86|4560.86|0
1650894080000|2022-04-25 13:41:20|4561.27|4561.27|4560.49|4560.49|4561.27|4561.27|4560.49|4560.49|0
1650894090000|2022-04-25 13:41:30|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|0
1650894100000|2022-04-25 13:41:40|4559.96|4559.96|4560.81|4560.81|4560.9|4560.9|4559.96|4559.96|0
1650894110000|2022-04-25 13:41:50|4560.54|4560.54|4560.4|4560.4|4560.63|4560.63|4560.4|4560.4|0
1650894120000|2022-04-25 13:42:00|4559.78|4559.78|4559.95|4559.95|4559.95|4559.95|4559.78|4559.78|0
1650894130000|2022-04-25 13:42:10|4561.29|4561.29|4560.85|4560.85|4561.29|4561.29|4560.85|4560.85|0
1650894140000|2022-04-25 13:42:20|4561.12|4561.12|4561.79|4561.79|4561.87|4561.87|4561.12|4561.12|0
1650894150000|2022-04-25 13:42:30|4560.45|4560.45|4559.83|4559.83|4560.45|4560.45|4559.83|4559.83|0
1650894170000|2022-04-25 13:42:50|4559.74|4559.74|4559.56|4559.56|4559.74|4559.74|4559.56|4559.56|0
1650894180000|2022-04-25 13:43:00|4559.74|4559.74|4559.56|4559.56|4559.74|4559.74|4559.56|4559.56|0
1650894190000|2022-04-25 13:43:10|4559.83|4559.83|4559.65|4559.65|4559.83|4559.83|4559.48|4559.48|0
1650894200000|2022-04-25 13:43:20|4559.56|4559.56|4560.09|4560.09|4560.09|4560.09|4559.56|4559.56|0
1650894210000|2022-04-25 13:43:30|4560.18|4560.18|4561.02|4561.02|4561.37|4561.37|4560.18|4560.18|0
1650894220000|2022-04-25 13:43:40|4561.37|4561.37|4561.35|4561.35|4561.37|4561.37|4561.21|4561.21|0
1650894230000|2022-04-25 13:43:50|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|0
1650894240000|2022-04-25 13:44:00|4561.76|4561.76|4561.06|4561.06|4561.76|4561.76|4561.06|4561.06|0
1650894260000|2022-04-25 13:44:20|4560.94|4560.94|4560.89|4560.89|4560.97|4560.97|4560.68|4560.68|0
1650894270000|2022-04-25 13:44:30|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1650894280000|2022-04-25 13:44:40|4561.13|4561.13|4560.52|4560.52|4561.22|4561.22|4560.52|4560.52|0
1650894290000|2022-04-25 13:44:50|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|0
1650894300000|2022-04-25 13:45:00|4560.6|4560.6|4560.6|4560.6|4560.6|4560.6|4560.6|4560.6|0
1650894310000|2022-04-25 13:45:10|4560.34|4560.34|4560.28|4560.28|4560.34|4560.34|4560.19|4560.19|0
1650894320000|2022-04-25 13:45:20|4560.19|4560.19|4561|4561|4561.67|4561.67|4559.75|4559.75|0
1650894330000|2022-04-25 13:45:30|4561.67|4561.67|4562.87|4562.87|4563.54|4563.54|4560.77|4560.77|0
1650894340000|2022-04-25 13:45:40|4562.78|4562.78|4563.91|4563.91|4564.07|4564.07|4562.78|4562.78|0
1650894350000|2022-04-25 13:45:50|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|0
1650894370000|2022-04-25 13:46:10|4563.73|4563.73|4564.13|4564.13|4564.13|4564.13|4563.29|4563.29|0
1650894380000|2022-04-25 13:46:20|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|0
1650894400000|2022-04-25 13:46:40|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|0
1650894410000|2022-04-25 13:46:50|4563.61|4563.61|4563.87|4563.87|4563.87|4563.87|4563.61|4563.61|0
1650894420000|2022-04-25 13:47:00|4563.69|4563.69|4563.96|4563.96|4564.13|4564.13|4563.69|4563.69|0
1650894430000|2022-04-25 13:47:10|4564.11|4564.11|4565.36|4565.36|4565.36|4565.36|4563.93|4563.93|0
1650894440000|2022-04-25 13:47:20|4565.27|4565.27|4564.92|4564.92|4565.44|4565.44|4564.92|4564.92|0
1650894450000|2022-04-25 13:47:30|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|0
1650894460000|2022-04-25 13:47:40|4564.07|4564.07|4564.45|4564.45|4564.45|4564.45|4563.54|4563.54|0
1650894470000|2022-04-25 13:47:50|4564.63|4564.63|4565.43|4565.43|4565.43|4565.43|4564.63|4564.63|0
1650894480000|2022-04-25 13:48:00|4564.98|4564.98|4564.9|4564.9|4564.98|4564.98|4564.9|4564.9|0
1650894490000|2022-04-25 13:48:10|4564.63|4564.63|4564.63|4564.63|4564.9|4564.9|4564.63|4564.63|0
1650894500000|2022-04-25 13:48:20|4564.81|4564.81|4564.73|4564.73|4564.81|4564.81|4564.05|4564.05|0
1650894510000|2022-04-25 13:48:30|4564.82|4564.82|4564.29|4564.29|4564.82|4564.82|4564.29|4564.29|0
1650894520000|2022-04-25 13:48:40|4564.47|4564.47|4561.63|4561.63|4564.47|4564.47|4561.63|4561.63|0
1650894530000|2022-04-25 13:48:50|4561.19|4561.19|4561.46|4561.46|4561.46|4561.46|4561.19|4561.19|0
1650894540000|2022-04-25 13:49:00|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|0
1650894550000|2022-04-25 13:49:10|4561.4|4561.4|4561.75|4561.75|4561.75|4561.75|4561.4|4561.4|0
1650894560000|2022-04-25 13:49:20|4561.08|4561.08|4561.23|4561.23|4561.23|4561.23|4561.08|4561.08|0
1650894640000|2022-04-25 13:50:40|4561.94|4561.94|4561.88|4561.88|4562.11|4562.11|4561.88|4561.88|0
1650894650000|2022-04-25 13:50:50|4561.21|4561.21|4561.79|4561.79|4561.79|4561.79|4561.12|4561.12|0
1650894660000|2022-04-25 13:51:00|4562.46|4562.46|4563.14|4563.14|4564.36|4564.36|4562.46|4562.46|0
1650894670000|2022-04-25 13:51:10|4562.97|4562.97|4563.68|4563.68|4563.75|4563.75|4562.97|4562.97|0
1650894680000|2022-04-25 13:51:20|4563.41|4563.41|4563.5|4563.5|4563.5|4563.5|4563.41|4563.41|0
1650894690000|2022-04-25 13:51:30|4563.41|4563.41|4563.33|4563.33|4563.5|4563.5|4563.33|4563.33|0
1650894700000|2022-04-25 13:51:40|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|0
1650894710000|2022-04-25 13:51:50|4564.03|4564.03|4564.47|4564.47|4564.47|4564.47|4564.03|4564.03|0
1650894720000|2022-04-25 13:52:00|4564.12|4564.12|4563.68|4563.68|4564.12|4564.12|4563.5|4563.5|0
1650894730000|2022-04-25 13:52:10|4565.02|4565.02|4564.35|4564.35|4565.02|4565.02|4564.35|4564.35|0
1650894740000|2022-04-25 13:52:20|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.06|4563.06|0
1650894750000|2022-04-25 13:52:30|4563.55|4563.55|4563.55|4563.55|4563.55|4563.55|4563.55|4563.55|0
1650894770000|2022-04-25 13:52:50|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|0
1650894780000|2022-04-25 13:53:00|4562.39|4562.39|4561.86|4561.86|4562.39|4562.39|4561.86|4561.86|0
1650894800000|2022-04-25 13:53:20|4561.68|4561.68|4561.68|4561.68|4561.68|4561.68|4561.68|4561.68|0
1650894810000|2022-04-25 13:53:30|4561.62|4561.62|4561.12|4561.12|4561.62|4561.62|4561.12|4561.12|0
1650894820000|2022-04-25 13:53:40|4560.86|4560.86|4561.18|4561.18|4561.18|4561.18|4560.86|4560.86|0
1650894830000|2022-04-25 13:53:50|4560.94|4560.94|4561.27|4561.27|4561.74|4561.74|4560.94|4560.94|0
1650894840000|2022-04-25 13:54:00|4561.09|4561.09|4561.18|4561.18|4561.18|4561.18|4560.91|4560.91|0
1650894850000|2022-04-25 13:54:10|4560.91|4560.91|4560.41|4560.41|4560.91|4560.91|4559.72|4559.72|0
1650894860000|2022-04-25 13:54:20|4560.24|4560.24|4560.5|4560.5|4560.5|4560.5|4560.24|4560.24|0
1650894880000|2022-04-25 13:54:40|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|0
1650894900000|2022-04-25 13:55:00|4559.88|4559.88|4558.65|4558.65|4559.97|4559.97|4558.65|4558.65|0
1650894910000|2022-04-25 13:55:10|4558.54|4558.54|4557.39|4557.39|4558.81|4558.81|4557.39|4557.39|0
1650894920000|2022-04-25 13:55:20|4557.13|4557.13|4558.29|4558.29|4558.29|4558.29|4556.95|4556.95|0
1650894930000|2022-04-25 13:55:30|4559|4559|4558.33|4558.33|4560.34|4560.34|4558.33|4558.33|0
1650894940000|2022-04-25 13:55:40|4558.47|4558.47|4558.92|4558.92|4558.92|4558.92|4558.47|4558.47|0
1650894950000|2022-04-25 13:55:50|4558.77|4558.77|4558.95|4558.95|4558.95|4558.95|4558.1|4558.1|0
1650894960000|2022-04-25 13:56:00|4559.1|4559.1|4559.19|4559.19|4559.9|4559.9|4559.1|4559.1|0
1650894970000|2022-04-25 13:56:10|4559.45|4559.45|4559.72|4559.72|4559.72|4559.72|4559.45|4559.45|0
1650894980000|2022-04-25 13:56:20|4559.81|4559.81|4559.54|4559.54|4559.81|4559.81|4559.54|4559.54|0
1650894990000|2022-04-25 13:56:30|4559.63|4559.63|4559.02|4559.02|4559.63|4559.63|4559.02|4559.02|0
1650895000000|2022-04-25 13:56:40|4558.67|4558.67|4558.52|4558.52|4558.97|4558.97|4558.52|4558.52|0
1650895010000|2022-04-25 13:56:50|4557.18|4557.18|4558.52|4558.52|4558.52|4558.52|4557.18|4557.18|0
1650895020000|2022-04-25 13:57:00|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|0
1650895030000|2022-04-25 13:57:10|4557.99|4557.99|4557.99|4557.99|4557.99|4557.99|4557.99|4557.99|0
1650895040000|2022-04-25 13:57:20|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|0
1650895050000|2022-04-25 13:57:30|4557.99|4557.99|4557.85|4557.85|4557.99|4557.99|4557.85|4557.85|0
1650895070000|2022-04-25 13:57:50|4557.94|4557.94|4558.47|4558.47|4558.47|4558.47|4557.94|4557.94|0
1650895090000|2022-04-25 13:58:10|4558.64|4558.64|4558.88|4558.88|4558.88|4558.88|4558.64|4558.64|0
1650895100000|2022-04-25 13:58:20|4558.7|4558.7|4558.6|4558.6|4558.7|4558.7|4558.6|4558.6|0
1650895120000|2022-04-25 13:58:40|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|0
1650895130000|2022-04-25 13:58:50|4557.76|4557.76|4557.32|4557.32|4557.76|4557.76|4556.7|4556.7|0
1650895140000|2022-04-25 13:59:00|4557.99|4557.99|4558.34|4558.34|4558.34|4558.34|4557.99|4557.99|0
1650895160000|2022-04-25 13:59:20|4557.67|4557.67|4557|4557|4557.67|4557.67|4557|4557|0
1650895180000|2022-04-25 13:59:40|4556.33|4556.33|4555.66|4555.66|4556.33|4556.33|4555.66|4555.66|0
1650895190000|2022-04-25 13:59:50|4555.4|4555.4|4555.58|4555.58|4555.66|4555.66|4555.4|4555.4|0
1650895200000|2022-04-25 14:00:00|4555.75|4555.75|4555.93|4555.93|4555.93|4555.93|4555.75|4555.75|0
1650895210000|2022-04-25 14:00:10|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|0
1650895220000|2022-04-25 14:00:20|4555.44|4555.44|4556.78|4556.78|4556.78|4556.78|4555.44|4555.44|0
1650895230000|2022-04-25 14:00:30|4556.86|4556.86|4555.84|4555.84|4557.13|4557.13|4555.84|4555.84|0
1650895250000|2022-04-25 14:00:50|4555.75|4555.75|4556.02|4556.02|4556.02|4556.02|4555.75|4555.75|0
1650895270000|2022-04-25 14:01:10|4556.58|4556.58|4556.76|4556.76|4557.35|4557.35|4556.58|4556.58|0
1650895280000|2022-04-25 14:01:20|4556.85|4556.85|4556.94|4556.94|4556.94|4556.94|4556.85|4556.85|0
1650895290000|2022-04-25 14:01:30|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|0
1650895300000|2022-04-25 14:01:40|4556.85|4556.85|4557.11|4557.11|4557.11|4557.11|4556.85|4556.85|0
1650895310000|2022-04-25 14:01:50|4557.47|4557.47|4557.2|4557.2|4557.47|4557.47|4557.2|4557.2|0
1650895320000|2022-04-25 14:02:00|4557.04|4557.04|4556.86|4556.86|4557.04|4557.04|4556.86|4556.86|0
1650895330000|2022-04-25 14:02:10|4556.6|4556.6|4556.77|4556.77|4556.77|4556.77|4556.6|4556.6|0
1650895350000|2022-04-25 14:02:30|4555.98|4555.98|4555.15|4555.15|4555.98|4555.98|4555.15|4555.15|0
1650895370000|2022-04-25 14:02:50|4554.97|4554.97|4554.88|4554.88|4554.97|4554.97|4554.79|4554.79|0
1650895380000|2022-04-25 14:03:00|4554.97|4554.97|4555.27|4555.27|4555.27|4555.27|4554.97|4554.97|0
1650895400000|2022-04-25 14:03:20|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|0
1650895410000|2022-04-25 14:03:30|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|0
1650895420000|2022-04-25 14:03:40|4553.72|4553.72|4553.67|4553.67|4553.72|4553.72|4552.91|4552.91|0
1650895430000|2022-04-25 14:03:50|4554|4554|4554.08|4554.08|4554.08|4554.08|4554|4554|0
1650895440000|2022-04-25 14:04:00|4553.41|4553.41|4554.14|4554.14|4554.14|4554.14|4553.33|4553.33|0
1650895450000|2022-04-25 14:04:10|4554|4554|4554.44|4554.44|4554.44|4554.44|4554|4554|0
1650895470000|2022-04-25 14:04:30|4554.79|4554.79|4554.47|4554.47|4555.32|4555.32|4554.47|4554.47|0
1650895480000|2022-04-25 14:04:40|4553.8|4553.8|4553.24|4553.24|4554.31|4554.31|4553.24|4553.24|0
1650895490000|2022-04-25 14:04:50|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|0
1650895500000|2022-04-25 14:05:00|4552.89|4552.89|4553.07|4553.07|4553.07|4553.07|4552.72|4552.72|0
1650895510000|2022-04-25 14:05:10|4552.91|4552.91|4552.47|4552.47|4552.91|4552.91|4552.29|4552.29|0
1650895520000|2022-04-25 14:05:20|4552.3|4552.3|4552.12|4552.12|4552.3|4552.3|4552.12|4552.12|0
1650895530000|2022-04-25 14:05:30|4552.29|4552.29|4551.94|4551.94|4552.29|4552.29|4551.94|4551.94|0
1650895540000|2022-04-25 14:05:40|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|0
1650895550000|2022-04-25 14:05:50|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1650895610000|2022-04-25 14:06:50|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|0
1650895620000|2022-04-25 14:07:00|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|4554.58|4554.58|0
1650895630000|2022-04-25 14:07:10|4554.17|4554.17|4551.44|4551.44|4554.17|4554.17|4551.44|4551.44|0
1650895640000|2022-04-25 14:07:20|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|0
1650895670000|2022-04-25 14:07:50|4550.94|4550.94|4551.98|4551.98|4551.98|4551.98|4550.94|4550.94|0
1650895680000|2022-04-25 14:08:00|4552.16|4552.16|4550.6|4550.6|4552.16|4552.16|4549.93|4549.93|0
1650895690000|2022-04-25 14:08:10|4550.27|4550.27|4550.22|4550.22|4550.27|4550.27|4549.96|4549.96|0
1650895700000|2022-04-25 14:08:20|4550.04|4550.04|4549.69|4549.69|4550.04|4550.04|4549.69|4549.69|0
1650895710000|2022-04-25 14:08:30|4549.54|4549.54|4549.46|4549.46|4549.54|4549.54|4549.46|4549.46|0
1650895720000|2022-04-25 14:08:40|4549.34|4549.34|4549.13|4549.13|4549.34|4549.34|4549.13|4549.13|0
1650895730000|2022-04-25 14:08:50|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|0
1650895740000|2022-04-25 14:09:00|4548.77|4548.77|4548.51|4548.51|4548.77|4548.77|4548.51|4548.51|0
1650895750000|2022-04-25 14:09:10|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|0
1650895760000|2022-04-25 14:09:20|4547.98|4547.98|4548.15|4548.15|4548.15|4548.15|4547.98|4547.98|0
1650895770000|2022-04-25 14:09:30|4547.89|4547.89|4549.81|4549.81|4549.81|4549.81|4547.8|4547.8|0
1650895780000|2022-04-25 14:09:40|4549.14|4549.14|4549.15|4549.15|4549.15|4549.15|4548.21|4548.21|0
1650895790000|2022-04-25 14:09:50|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|0
1650895800000|2022-04-25 14:10:00|4549.24|4549.24|4549.06|4549.06|4549.24|4549.24|4549.06|4549.06|0
1650895810000|2022-04-25 14:10:10|4548.71|4548.71|4548.54|4548.54|4548.71|4548.71|4548.45|4548.45|0
1650895820000|2022-04-25 14:10:20|4549.2|4549.2|4549.38|4549.38|4549.38|4549.38|4549.03|4549.03|0
1650895830000|2022-04-25 14:10:30|4549.29|4549.29|4549.2|4549.2|4549.29|4549.29|4549.2|4549.2|0
1650895840000|2022-04-25 14:10:40|4549.29|4549.29|4549.29|4549.29|4549.29|4549.29|4548.85|4548.85|0
1650895850000|2022-04-25 14:10:50|4549.38|4549.38|4549.56|4549.56|4549.56|4549.56|4549.38|4549.38|0
1650895860000|2022-04-25 14:11:00|4549.82|4549.82|4549.73|4549.73|4549.82|4549.82|4549.63|4549.63|0
1650895870000|2022-04-25 14:11:10|4549.84|4549.84|4549.76|4549.76|4549.84|4549.84|4549.68|4549.68|0
1650895880000|2022-04-25 14:11:20|4549.32|4549.32|4549.59|4549.59|4549.59|4549.59|4549.32|4549.32|0
1650895890000|2022-04-25 14:11:30|4549.41|4549.41|4549.32|4549.32|4549.41|4549.41|4548.44|4548.44|0
1650895900000|2022-04-25 14:11:40|4548.88|4548.88|4548.62|4548.62|4549.15|4549.15|4548.62|4548.62|0
1650895910000|2022-04-25 14:11:50|4549.23|4549.23|4549.06|4549.06|4549.23|4549.23|4549.06|4549.06|0
1650895920000|2022-04-25 14:12:00|4549.73|4549.73|4550.15|4550.15|4550.71|4550.71|4549.37|4549.37|0
1650895930000|2022-04-25 14:12:10|4550.6|4550.6|4549.93|4549.93|4550.6|4550.6|4549.49|4549.49|0
1650895940000|2022-04-25 14:12:20|4549.57|4549.57|4549.84|4549.84|4549.84|4549.84|4549.57|4549.57|0
1650895950000|2022-04-25 14:12:30|4549.49|4549.49|4549.66|4549.66|4549.66|4549.66|4549.49|4549.49|0
1650895960000|2022-04-25 14:12:40|4548.32|4548.32|4547.65|4547.65|4548.32|4548.32|4547.54|4547.54|0
1650895970000|2022-04-25 14:12:50|4547.2|4547.2|4547.24|4547.24|4547.91|4547.91|4547.2|4547.2|0
1650895980000|2022-04-25 14:13:00|4547.06|4547.06|4546.53|4546.53|4547.24|4547.24|4546.53|4546.53|0
1650895990000|2022-04-25 14:13:10|4546.18|4546.18|4545.92|4545.92|4546.27|4546.27|4545.92|4545.92|0
1650896000000|2022-04-25 14:13:20|4546.36|4546.36|4546.09|4546.09|4546.36|4546.36|4546.09|4546.09|0
1650896010000|2022-04-25 14:13:30|4545.95|4545.95|4546.98|4546.98|4546.98|4546.98|4545.95|4545.95|0
1650896020000|2022-04-25 14:13:40|4546.53|4546.53|4547.29|4547.29|4547.29|4547.29|4546.27|4546.27|0
1650896030000|2022-04-25 14:13:50|4547.2|4547.2|4549.06|4549.06|4549.06|4549.06|4547.2|4547.2|0
1650896040000|2022-04-25 14:14:00|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|0
1650896050000|2022-04-25 14:14:10|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|0
1650896110000|2022-04-25 14:15:10|4550.21|4550.21|4549.74|4549.74|4550.21|4550.21|4549.74|4549.74|0
1650896120000|2022-04-25 14:15:20|4549.91|4549.91|4549.83|4549.83|4550.27|4550.27|4549.83|4549.83|0
1650896130000|2022-04-25 14:15:30|4550.18|4550.18|4550.18|4550.18|4550.18|4550.18|4550.18|4550.18|0
1650896140000|2022-04-25 14:15:40|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|0
1650896150000|2022-04-25 14:15:50|4550.21|4550.21|4549.94|4549.94|4550.21|4550.21|4549.94|4549.94|0
1650896160000|2022-04-25 14:16:00|4552.62|4552.62|4552.98|4552.98|4552.98|4552.98|4552.62|4552.62|0
1650896170000|2022-04-25 14:16:10|4553.65|4553.65|4551.64|4551.64|4553.65|4553.65|4551.64|4551.64|0
1650896180000|2022-04-25 14:16:20|4550.3|4550.3|4550.39|4550.39|4550.39|4550.39|4550.21|4550.21|0
1650896190000|2022-04-25 14:16:30|4550.3|4550.3|4549.67|4549.67|4550.37|4550.37|4549.67|4549.67|0
1650896200000|2022-04-25 14:16:40|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|0
1650896210000|2022-04-25 14:16:50|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|0
1650896220000|2022-04-25 14:17:00|4549.5|4549.5|4549.58|4549.58|4549.58|4549.58|4549.5|4549.5|0
1650896230000|2022-04-25 14:17:10|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|0
1650896240000|2022-04-25 14:17:20|4548.56|4548.56|4548.53|4548.53|4548.56|4548.56|4548.39|4548.39|0
1650896250000|2022-04-25 14:17:30|4548.39|4548.39|4548.3|4548.3|4548.39|4548.39|4548.3|4548.3|0
1650896260000|2022-04-25 14:17:40|4548.47|4548.47|4548.71|4548.71|4548.71|4548.71|4548.39|4548.39|0
1650896280000|2022-04-25 14:18:00|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|0
1650896290000|2022-04-25 14:18:10|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|0
1650896300000|2022-04-25 14:18:20|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|0
1650896310000|2022-04-25 14:18:30|4547.47|4547.47|4547.83|4547.83|4547.83|4547.83|4547.47|4547.47|0
1650896320000|2022-04-25 14:18:40|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|0
1650896330000|2022-04-25 14:18:50|4549.34|4549.34|4549.34|4549.34|4549.34|4549.34|4549.34|4549.34|0
1650896350000|2022-04-25 14:19:10|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|0
1650896360000|2022-04-25 14:19:20|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|0
1650896370000|2022-04-25 14:19:30|4549.2|4549.2|4549.2|4549.2|4549.3|4549.3|4549.2|4549.2|0
1650896380000|2022-04-25 14:19:40|4547.86|4547.86|4548.56|4548.56|4548.56|4548.56|4547.86|4547.86|0
1650896390000|2022-04-25 14:19:50|4548.74|4548.74|4548.83|4548.83|4548.83|4548.83|4548.74|4548.74|0
1650896400000|2022-04-25 14:20:00|4549.09|4549.09|4549.98|4549.98|4550.07|4550.07|4549.09|4549.09|0
1650896410000|2022-04-25 14:20:10|4550.42|4550.42|4550.33|4550.33|4550.51|4550.51|4550.33|4550.33|0
1650896420000|2022-04-25 14:20:20|4550.6|4550.6|4549.8|4549.8|4550.6|4550.6|4549.8|4549.8|0
1650896450000|2022-04-25 14:20:50|4549.66|4549.66|4549.66|4549.66|4549.66|4549.66|4549.66|4549.66|0
1650896460000|2022-04-25 14:21:00|4548.95|4548.95|4548.77|4548.77|4548.95|4548.95|4548.51|4548.51|0
1650896470000|2022-04-25 14:21:10|4548.33|4548.33|4548.71|4548.71|4548.71|4548.71|4548|4548|0
1650896480000|2022-04-25 14:21:20|4548.62|4548.62|4547.99|4547.99|4548.62|4548.62|4547.99|4547.99|0
1650896490000|2022-04-25 14:21:30|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1650896520000|2022-04-25 14:22:00|4548.34|4548.34|4548.16|4548.16|4548.34|4548.34|4548.16|4548.16|0
1650896540000|2022-04-25 14:22:20|4547.9|4547.9|4547.63|4547.63|4547.9|4547.9|4547.63|4547.63|0
1650896550000|2022-04-25 14:22:30|4547.46|4547.46|4547.28|4547.28|4547.46|4547.46|4547.28|4547.28|0
1650896560000|2022-04-25 14:22:40|4547.54|4547.54|4547.54|4547.54|4547.54|4547.54|4547.54|4547.54|0
1650896570000|2022-04-25 14:22:50|4547.72|4547.72|4549.5|4549.5|4549.5|4549.5|4547.72|4547.72|0
1650896580000|2022-04-25 14:23:00|4549.77|4549.77|4549.59|4549.59|4549.86|4549.86|4549.59|4549.59|0
1650896590000|2022-04-25 14:23:10|4549.86|4549.86|4550.21|4550.21|4550.21|4550.21|4549.86|4549.86|0
1650896600000|2022-04-25 14:23:20|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|0
1650896610000|2022-04-25 14:23:30|4550.46|4550.46|4551.04|4551.04|4551.04|4551.04|4550.46|4550.46|0
1650896630000|2022-04-25 14:23:50|4551.31|4551.31|4551.48|4551.48|4551.48|4551.48|4551.31|4551.31|0
1650896640000|2022-04-25 14:24:00|4551.75|4551.75|4551.93|4551.93|4551.93|4551.93|4551.75|4551.75|0
1650896650000|2022-04-25 14:24:10|4552.1|4552.1|4552.62|4552.62|4552.62|4552.62|4552.1|4552.1|0
1650896660000|2022-04-25 14:24:20|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|0
1650896670000|2022-04-25 14:24:30|4552.07|4552.07|4551.98|4551.98|4552.07|4552.07|4551.98|4551.98|0
1650896680000|2022-04-25 14:24:40|4552.16|4552.16|4552.33|4552.33|4552.33|4552.33|4552.16|4552.16|0
1650896690000|2022-04-25 14:24:50|4551.66|4551.66|4552.31|4552.31|4552.31|4552.31|4551.66|4551.66|0
1650896700000|2022-04-25 14:25:00|4553.65|4553.65|4554.62|4554.62|4554.62|4554.62|4553.65|4553.65|0
1650896760000|2022-04-25 14:26:00|4560.82|4560.82|4560.46|4560.46|4560.82|4560.82|4560.46|4560.46|0
1650896770000|2022-04-25 14:26:10|4560.55|4560.55|4561.06|4561.06|4561.32|4561.32|4560.55|4560.55|0
1650896780000|2022-04-25 14:26:20|4561.23|4561.23|4561.23|4561.23|4561.23|4561.23|4561.23|4561.23|0
1650896800000|2022-04-25 14:26:40|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|0
1650896810000|2022-04-25 14:26:50|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|0
1650896820000|2022-04-25 14:27:00|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|0
1650896870000|2022-04-25 14:27:50|4559.75|4559.75|4559.75|4559.75|4559.75|4559.75|4559.75|4559.75|0
1650896880000|2022-04-25 14:28:00|4559.93|4559.93|4560.02|4560.02|4560.02|4560.02|4559.93|4559.93|0
1650896890000|2022-04-25 14:28:10|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|0
1650896900000|2022-04-25 14:28:20|4560.28|4560.28|4560.1|4560.1|4560.28|4560.28|4560.1|4560.1|0
1650896910000|2022-04-25 14:28:30|4560.22|4560.22|4560.22|4560.22|4560.22|4560.22|4560.22|4560.22|0
1650896920000|2022-04-25 14:28:40|4560.34|4560.34|4560.96|4560.96|4560.96|4560.96|4559.27|4559.27|0
1650896930000|2022-04-25 14:28:50|4561.05|4561.05|4560.7|4560.7|4561.37|4561.37|4560.7|4560.7|0
1650896940000|2022-04-25 14:29:00|4559.55|4559.55|4559.82|4559.82|4559.82|4559.82|4559.47|4559.47|0
1650896950000|2022-04-25 14:29:10|4559.67|4559.67|4559.14|4559.14|4559.67|4559.67|4559.14|4559.14|0
1650896960000|2022-04-25 14:29:20|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|0
1650896970000|2022-04-25 14:29:30|4558.35|4558.35|4558.7|4558.7|4558.7|4558.7|4558.35|4558.35|0
1650896980000|2022-04-25 14:29:40|4560.04|4560.04|4560.62|4560.62|4560.97|4560.97|4560.04|4560.04|0
1650897000000|2022-04-25 14:30:00|4559.95|4559.95|4560.3|4560.3|4560.3|4560.3|4559.95|4559.95|0
1650897010000|2022-04-25 14:30:10|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|0
1650897060000|2022-04-25 14:31:00|4565.67|4565.67|4565.67|4565.67|4565.67|4565.67|4565.67|4565.67|0
1650897070000|2022-04-25 14:31:10|4566.2|4566.2|4566.11|4566.11|4566.2|4566.2|4566.11|4566.11|0
1650897080000|2022-04-25 14:31:20|4564.77|4564.77|4564.77|4564.77|4564.77|4564.77|4564.77|4564.77|0
1650897100000|2022-04-25 14:31:40|4564.94|4564.94|4565.55|4565.55|4565.55|4565.55|4564.94|4564.94|0
1650897110000|2022-04-25 14:31:50|4566.22|4566.22|4566.45|4566.45|4566.45|4566.45|4566.22|4566.22|0
1650897120000|2022-04-25 14:32:00|4566.8|4566.8|4566.91|4566.91|4567.84|4567.84|4566.8|4566.8|0
1650897130000|2022-04-25 14:32:10|4567.26|4567.26|4567.44|4567.44|4567.44|4567.44|4567.26|4567.26|0
1650897140000|2022-04-25 14:32:20|4568.11|4568.11|4569.2|4569.2|4569.2|4569.2|4568.11|4568.11|0
1650897150000|2022-04-25 14:32:30|4569.08|4569.08|4568.68|4568.68|4569.08|4569.08|4568.68|4568.68|0
1650897160000|2022-04-25 14:32:40|4568.32|4568.32|4568.32|4568.32|4568.32|4568.32|4568.32|4568.32|0
1650897180000|2022-04-25 14:33:00|4568.15|4568.15|4568.23|4568.23|4570.83|4570.83|4568.15|4568.15|0
1650897190000|2022-04-25 14:33:10|4567.79|4567.79|4567.71|4567.71|4567.79|4567.79|4567.71|4567.71|0
1650897200000|2022-04-25 14:33:20|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|0
1650897230000|2022-04-25 14:33:50|4566.59|4566.59|4565.38|4565.38|4566.59|4566.59|4564.81|4564.81|0
1650897240000|2022-04-25 14:34:00|4565.48|4565.48|4564.95|4564.95|4565.48|4565.48|4564.69|4564.69|0
1650897250000|2022-04-25 14:34:10|4565.12|4565.12|4565.74|4565.74|4565.74|4565.74|4565.12|4565.12|0
1650897260000|2022-04-25 14:34:20|4567.25|4567.25|4567.68|4567.68|4567.68|4567.68|4567.25|4567.25|0
1650897280000|2022-04-25 14:34:40|4568.35|4568.35|4567.99|4567.99|4568.35|4568.35|4567.99|4567.99|0
1650897290000|2022-04-25 14:34:50|4569.09|4569.09|4569.44|4569.44|4569.44|4569.44|4569.09|4569.09|0
1650897310000|2022-04-25 14:35:10|4568.83|4568.83|4568.77|4568.77|4568.83|4568.83|4568.66|4568.66|0
1650897320000|2022-04-25 14:35:20|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|0
1650897330000|2022-04-25 14:35:30|4569.12|4569.12|4569.03|4569.03|4569.12|4569.12|4568.77|4568.77|0
1650897340000|2022-04-25 14:35:40|4569.2|4569.2|4568.5|4568.5|4569.2|4569.2|4568.5|4568.5|0
1650897350000|2022-04-25 14:35:50|4567.83|4567.83|4567.66|4567.66|4567.83|4567.83|4567.66|4567.66|0
1650897360000|2022-04-25 14:36:00|4567.49|4567.49|4567.49|4567.49|4567.49|4567.49|4567.49|4567.49|0
1650897370000|2022-04-25 14:36:10|4566.82|4566.82|4566.03|4566.03|4566.82|4566.82|4565.85|4565.85|0
1650897380000|2022-04-25 14:36:20|4566.29|4566.29|4566.29|4566.29|4566.29|4566.29|4566.29|4566.29|0
1650897390000|2022-04-25 14:36:30|4566.72|4566.72|4567.09|4567.09|4567.09|4567.09|4566.72|4566.72|0
1650897400000|2022-04-25 14:36:40|4567.27|4567.27|4567.27|4567.27|4567.27|4567.27|4567.27|4567.27|0
1650897410000|2022-04-25 14:36:50|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|0
1650897420000|2022-04-25 14:37:00|4568.12|4568.12|4569|4569|4569|4569|4568.12|4568.12|0
1650897440000|2022-04-25 14:37:20|4569.67|4569.67|4569.58|4569.58|4569.67|4569.67|4569.58|4569.58|0
1650897460000|2022-04-25 14:37:40|4569.23|4569.23|4569.05|4569.05|4569.23|4569.23|4569.05|4569.05|0
1650897470000|2022-04-25 14:37:50|4569.23|4569.23|4569.23|4569.23|4569.23|4569.23|4569.23|4569.23|0
1650897480000|2022-04-25 14:38:00|4569.58|4569.58|4569.32|4569.32|4569.58|4569.58|4569.32|4569.32|0
1650897500000|2022-04-25 14:38:20|4568.61|4568.61|4568.61|4568.61|4568.61|4568.61|4568.61|4568.61|0
1650897510000|2022-04-25 14:38:30|4568.44|4568.44|4569.04|4569.04|4569.04|4569.04|4568.44|4568.44|0
1650897520000|2022-04-25 14:38:40|4569.71|4569.71|4568.42|4568.42|4569.71|4569.71|4568.42|4568.42|0
1650897530000|2022-04-25 14:38:50|4568.72|4568.72|4568.81|4568.81|4568.81|4568.81|4568.72|4568.72|0
1650897550000|2022-04-25 14:39:10|4568.14|4568.14|4567.66|4567.66|4568.14|4568.14|4567.66|4567.66|0
1650897560000|2022-04-25 14:39:20|4567.77|4567.77|4567.95|4567.95|4568.21|4568.21|4567.77|4567.77|0
1650897570000|2022-04-25 14:39:30|4568.1|4568.1|4566.25|4566.25|4568.26|4568.26|4563.57|4563.57|0
1650897580000|2022-04-25 14:39:40|4565.83|4565.83|4566.18|4566.18|4566.18|4566.18|4565.83|4565.83|0
1650897590000|2022-04-25 14:39:50|4565.73|4565.73|4564.74|4564.74|4565.73|4565.73|4564.62|4564.62|0
1650897600000|2022-04-25 14:40:00|4564.07|4564.07|4564.07|4564.07|4564.07|4564.07|4564.07|4564.07|0
1650897610000|2022-04-25 14:40:10|4564.36|4564.36|4564.22|4564.22|4564.36|4564.36|4564.22|4564.22|0
1650897620000|2022-04-25 14:40:20|4564.05|4564.05|4562.93|4562.93|4564.05|4564.05|4562.93|4562.93|0
1650897630000|2022-04-25 14:40:30|4562.78|4562.78|4562.61|4562.61|4562.78|4562.78|4562.61|4562.61|0
1650897640000|2022-04-25 14:40:40|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|0
1650897700000|2022-04-25 14:41:40|4563.96|4563.96|4564.14|4564.14|4564.14|4564.14|4563.96|4563.96|0
1650897740000|2022-04-25 14:42:20|4563.99|4563.99|4563.99|4563.99|4563.99|4563.99|4563.99|4563.99|0
1650897750000|2022-04-25 14:42:30|4563.64|4563.64|4563.9|4563.9|4563.9|4563.9|4563.64|4563.64|0
1650897760000|2022-04-25 14:42:40|4563.99|4563.99|4563.99|4563.99|4563.99|4563.99|4563.99|4563.99|0
1650897770000|2022-04-25 14:42:50|4565.33|4565.33|4564.14|4564.14|4565.33|4565.33|4564.14|4564.14|0
1650897780000|2022-04-25 14:43:00|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|0
1650897790000|2022-04-25 14:43:10|4564.67|4564.67|4564.64|4564.64|4564.76|4564.76|4564.58|4564.58|0
1650897810000|2022-04-25 14:43:30|4564.73|4564.73|4564.82|4564.82|4564.82|4564.82|4564.73|4564.73|0
1650897820000|2022-04-25 14:43:40|4564.99|4564.99|4564.99|4564.99|4564.99|4564.99|4564.99|4564.99|0
1650897840000|2022-04-25 14:44:00|4565.44|4565.44|4564.17|4564.17|4565.44|4565.44|4564.02|4564.02|0
1650897850000|2022-04-25 14:44:10|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|0
1650897860000|2022-04-25 14:44:20|4564.2|4564.2|4564.96|4564.96|4564.96|4564.96|4564.2|4564.2|0
1650897870000|2022-04-25 14:44:30|4565.05|4565.05|4565.19|4565.19|4565.19|4565.19|4565.05|4565.05|0
1650897880000|2022-04-25 14:44:40|4567.2|4567.2|4566.41|4566.41|4567.2|4567.2|4566.41|4566.41|0
1650897890000|2022-04-25 14:44:50|4566.59|4566.59|4566.24|4566.24|4566.59|4566.59|4566.24|4566.24|0
1650897900000|2022-04-25 14:45:00|4566.15|4566.15|4565.48|4565.48|4566.15|4566.15|4565.48|4565.48|0
1650897910000|2022-04-25 14:45:10|4565.3|4565.3|4565.3|4565.3|4565.3|4565.3|4565.3|4565.3|0
1650897930000|2022-04-25 14:45:30|4565.63|4565.63|4565.99|4565.99|4565.99|4565.99|4565.63|4565.63|0
1650897940000|2022-04-25 14:45:40|4566.51|4566.51|4566.69|4566.69|4566.69|4566.69|4566.51|4566.51|0
1650897950000|2022-04-25 14:45:50|4566.78|4566.78|4566.69|4566.69|4566.78|4566.78|4566.69|4566.69|0
1650897960000|2022-04-25 14:46:00|4564.68|4564.68|4564.42|4564.42|4564.68|4564.68|4564.42|4564.42|0
1650897970000|2022-04-25 14:46:10|4564.52|4564.52|4564.67|4564.67|4564.67|4564.67|4564.52|4564.52|0
1650897980000|2022-04-25 14:46:20|4564.79|4564.79|4564.45|4564.45|4564.79|4564.79|4564.45|4564.45|0
1650897990000|2022-04-25 14:46:30|4564.33|4564.33|4564.05|4564.05|4564.33|4564.33|4564.05|4564.05|0
1650898000000|2022-04-25 14:46:40|4563.96|4563.96|4563.96|4563.96|4563.96|4563.96|4563.87|4563.87|0
1650898020000|2022-04-25 14:47:00|4563.34|4563.34|4560.48|4560.48|4563.34|4563.34|4560.48|4560.48|0
1650898030000|2022-04-25 14:47:10|4560.66|4560.66|4562|4562|4562|4562|4560.66|4560.66|0
1650898040000|2022-04-25 14:47:20|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|0
1650898050000|2022-04-25 14:47:30|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|0
1650898060000|2022-04-25 14:47:40|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|0
1650898070000|2022-04-25 14:47:50|4562.76|4562.76|4562.67|4562.67|4562.76|4562.76|4562.67|4562.67|0
1650898080000|2022-04-25 14:48:00|4562.49|4562.49|4562.71|4562.71|4562.71|4562.71|4562.49|4562.49|0
1650898090000|2022-04-25 14:48:10|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|0
1650898100000|2022-04-25 14:48:20|4562.44|4562.44|4562.44|4562.44|4562.44|4562.44|4562.44|4562.44|0
1650898110000|2022-04-25 14:48:30|4562.53|4562.53|4561.82|4561.82|4562.53|4562.53|4561.65|4561.65|0
1650898120000|2022-04-25 14:48:40|4561.97|4561.97|4562.33|4562.33|4562.33|4562.33|4561.88|4561.88|0
1650898140000|2022-04-25 14:49:00|4562.5|4562.5|4562.68|4562.68|4562.77|4562.77|4562.5|4562.5|0
1650898150000|2022-04-25 14:49:10|4562.33|4562.33|4562.18|4562.18|4562.33|4562.33|4562.18|4562.18|0
1650898160000|2022-04-25 14:49:20|4562.09|4562.09|4562|4562|4562.09|4562.09|4562|4562|0
1650898170000|2022-04-25 14:49:30|4561.84|4561.84|4561.66|4561.66|4561.84|4561.84|4561.66|4561.66|0
1650898180000|2022-04-25 14:49:40|4560.99|4560.99|4561.02|4561.02|4561.34|4561.34|4560.93|4560.93|0
1650898190000|2022-04-25 14:49:50|4561.28|4561.28|4561.37|4561.37|4561.37|4561.37|4561.11|4561.11|0
1650898200000|2022-04-25 14:50:00|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|0
1650898210000|2022-04-25 14:50:10|4560.85|4560.85|4560.59|4560.59|4560.85|4560.85|4560.5|4560.5|0
1650898220000|2022-04-25 14:50:20|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|0
1650898250000|2022-04-25 14:50:50|4560.68|4560.68|4561.44|4561.44|4561.44|4561.44|4560.68|4560.68|0
1650898260000|2022-04-25 14:51:00|4561.17|4561.17|4561.17|4561.17|4561.17|4561.17|4561.17|4561.17|0
1650898270000|2022-04-25 14:51:10|4560.73|4560.73|4560.47|4560.47|4560.73|4560.73|4560.47|4560.47|0
1650898280000|2022-04-25 14:51:20|4560.82|4560.82|4561.08|4561.08|4561.08|4561.08|4560.82|4560.82|0
1650898290000|2022-04-25 14:51:30|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|0
1650898300000|2022-04-25 14:51:40|4561.06|4561.06|4560.97|4560.97|4561.2|4561.2|4560.97|4560.97|0
1650898310000|2022-04-25 14:51:50|4560.53|4560.53|4560.61|4560.61|4560.7|4560.7|4560.53|4560.53|0
1650898320000|2022-04-25 14:52:00|4560.44|4560.44|4560.61|4560.61|4560.61|4560.61|4560.35|4560.35|0
1650898330000|2022-04-25 14:52:10|4560.44|4560.44|4560.17|4560.17|4560.44|4560.44|4560.08|4560.08|0
1650898340000|2022-04-25 14:52:20|4560.32|4560.32|4559.61|4559.61|4560.32|4560.32|4559.61|4559.61|0
1650898350000|2022-04-25 14:52:30|4559.88|4559.88|4559.7|4559.7|4559.88|4559.88|4559.7|4559.7|0
1650898360000|2022-04-25 14:52:40|4559.88|4559.88|4559.88|4559.88|4559.88|4559.88|4559.21|4559.21|0
1650898370000|2022-04-25 14:52:50|4560.05|4560.05|4559.61|4559.61|4560.05|4560.05|4559.61|4559.61|0
1650898380000|2022-04-25 14:53:00|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|0
1650898390000|2022-04-25 14:53:10|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|0
1650898400000|2022-04-25 14:53:20|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|0
1650898410000|2022-04-25 14:53:30|4559.27|4559.27|4559.41|4559.41|4559.41|4559.41|4559.27|4559.27|0
1650898420000|2022-04-25 14:53:40|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|0
1650898430000|2022-04-25 14:53:50|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|0
1650898440000|2022-04-25 14:54:00|4558.39|4558.39|4557.24|4557.24|4558.39|4558.39|4556.8|4556.8|0
1650898450000|2022-04-25 14:54:10|4557.91|4557.91|4558.18|4558.18|4558.18|4558.18|4557.91|4557.91|0
1650898460000|2022-04-25 14:54:20|4558.35|4558.35|4558.35|4558.35|4558.35|4558.35|4558.35|4558.35|0
1650898470000|2022-04-25 14:54:30|4558.46|4558.46|4558.22|4558.22|4558.46|4558.46|4558.22|4558.22|0
1650898480000|2022-04-25 14:54:40|4557.34|4557.34|4557.16|4557.16|4557.34|4557.34|4557.08|4557.08|0
1650898490000|2022-04-25 14:54:50|4557.06|4557.06|4557.27|4557.27|4557.27|4557.27|4556.79|4556.79|0
1650898520000|2022-04-25 14:55:20|4558.52|4558.52|4558.78|4558.78|4558.78|4558.78|4558.25|4558.25|0
1650898580000|2022-04-25 14:56:20|4560.58|4560.58|4560.37|4560.37|4560.58|4560.58|4560.37|4560.37|0
1650898590000|2022-04-25 14:56:30|4560.46|4560.46|4561.07|4561.07|4561.07|4561.07|4560.46|4560.46|0
1650898600000|2022-04-25 14:56:40|4561.25|4561.25|4561.43|4561.43|4561.43|4561.43|4561.25|4561.25|0
1650898610000|2022-04-25 14:56:50|4561.28|4561.28|4560.49|4560.49|4561.28|4561.28|4560.49|4560.49|0
1650898620000|2022-04-25 14:57:00|4560.75|4560.75|4561.42|4561.42|4561.42|4561.42|4560.75|4560.75|0
1650898630000|2022-04-25 14:57:10|4561.16|4561.16|4560.02|4560.02|4561.16|4561.16|4559.87|4559.87|0
1650898640000|2022-04-25 14:57:20|4559.84|4559.84|4560.02|4560.02|4560.02|4560.02|4559.84|4559.84|0
1650898650000|2022-04-25 14:57:30|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|0
1650898660000|2022-04-25 14:57:40|4559.6|4559.6|4559.51|4559.51|4559.6|4559.6|4559.51|4559.51|0
1650898670000|2022-04-25 14:57:50|4560.18|4560.18|4560.54|4560.54|4560.54|4560.54|4560.18|4560.18|0
1650898680000|2022-04-25 14:58:00|4560.8|4560.8|4560.45|4560.45|4560.8|4560.8|4560.45|4560.45|0
1650898690000|2022-04-25 14:58:10|4560.18|4560.18|4560.01|4560.01|4560.18|4560.18|4560.01|4560.01|0
1650898700000|2022-04-25 14:58:20|4559.92|4559.92|4559.83|4559.83|4559.92|4559.92|4559.83|4559.83|0
1650898720000|2022-04-25 14:58:40|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|4559.3|4559.3|0
1650898730000|2022-04-25 14:58:50|4558.81|4558.81|4559.06|4559.06|4559.24|4559.24|4558.81|4558.81|0
1650898740000|2022-04-25 14:59:00|4558.71|4558.71|4558.9|4558.9|4558.9|4558.9|4558.63|4558.63|0
1650898750000|2022-04-25 14:59:10|4559.25|4559.25|4559.43|4559.43|4559.43|4559.43|4559.16|4559.16|0
1650898760000|2022-04-25 14:59:20|4559.32|4559.32|4558.54|4558.54|4559.32|4559.32|4558.54|4558.54|0
1650898770000|2022-04-25 14:59:30|4558.37|4558.37|4557.44|4557.44|4558.37|4558.37|4557.44|4557.44|0
1650898780000|2022-04-25 14:59:40|4557.17|4557.17|4557|4557|4557.17|4557.17|4556.91|4556.91|0
1650898790000|2022-04-25 14:59:50|4556.33|4556.33|4556.42|4556.42|4556.42|4556.42|4556.33|4556.33|0
1650898800000|2022-04-25 15:00:00|4556.24|4556.24|4554.55|4554.55|4556.24|4556.24|4554.55|4554.55|0
1650898810000|2022-04-25 15:00:10|4555.08|4555.08|4555.76|4555.76|4555.76|4555.76|4555.08|4555.08|0
1650898820000|2022-04-25 15:00:20|4556.02|4556.02|4556.2|4556.2|4556.29|4556.29|4556.02|4556.02|0
1650898830000|2022-04-25 15:00:30|4555.85|4555.85|4555.85|4555.85|4555.85|4555.85|4555.85|4555.85|0
1650898840000|2022-04-25 15:00:40|4555.67|4555.67|4555.93|4555.93|4555.93|4555.93|4555.67|4555.67|0
1650898850000|2022-04-25 15:00:50|4555.76|4555.76|4555.58|4555.58|4555.76|4555.76|4555.58|4555.58|0
1650898860000|2022-04-25 15:01:00|4555.85|4555.85|4556.52|4556.52|4556.52|4556.52|4555.85|4555.85|0
1650898870000|2022-04-25 15:01:10|4556.07|4556.07|4555.49|4555.49|4556.07|4556.07|4555.41|4555.41|0
1650898880000|2022-04-25 15:01:20|4555.76|4555.76|4556.2|4556.2|4556.2|4556.2|4555.76|4555.76|0
1650898890000|2022-04-25 15:01:30|4556.29|4556.29|4556.38|4556.38|4556.38|4556.38|4556.29|4556.29|0
1650898900000|2022-04-25 15:01:40|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|0
1650898920000|2022-04-25 15:02:00|4556.55|4556.55|4556.73|4556.73|4556.73|4556.73|4556.55|4556.55|0
1650898930000|2022-04-25 15:02:10|4556.99|4556.99|4557.08|4557.08|4557.08|4557.08|4556.99|4556.99|0
1650898940000|2022-04-25 15:02:20|4557.17|4557.17|4557.08|4557.08|4557.26|4557.26|4556.99|4556.99|0
1650898950000|2022-04-25 15:02:30|4557.17|4557.17|4557.26|4557.26|4557.61|4557.61|4557.08|4557.08|0
1650898960000|2022-04-25 15:02:40|4557.08|4557.08|4557.44|4557.44|4557.44|4557.44|4557.08|4557.08|0
1650898970000|2022-04-25 15:02:50|4556.77|4556.77|4557.35|4557.35|4557.44|4557.44|4556.77|4556.77|0
1650898980000|2022-04-25 15:03:00|4557.47|4557.47|4557.52|4557.52|4557.52|4557.52|4557.38|4557.38|0
1650898990000|2022-04-25 15:03:10|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|0
1650899000000|2022-04-25 15:03:20|4557.08|4557.08|4556.15|4556.15|4557.08|4557.08|4555.97|4555.97|0
1650899010000|2022-04-25 15:03:30|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|0
1650899030000|2022-04-25 15:03:50|4556.85|4556.85|4556.85|4556.85|4556.85|4556.85|4556.85|4556.85|0
1650899050000|2022-04-25 15:04:10|4556.94|4556.94|4557.3|4557.3|4557.3|4557.3|4556.94|4556.94|0
1650899070000|2022-04-25 15:04:30|4557.47|4557.47|4557.56|4557.56|4557.74|4557.74|4557.47|4557.47|0
1650899080000|2022-04-25 15:04:40|4557.38|4557.38|4557.21|4557.21|4557.38|4557.38|4557.21|4557.21|0
1650899090000|2022-04-25 15:04:50|4556.68|4556.68|4556.77|4556.77|4556.77|4556.77|4556.68|4556.68|0
1650899100000|2022-04-25 15:05:00|4557.44|4557.44|4560.12|4560.12|4560.79|4560.79|4557.44|4557.44|0
1650899160000|2022-04-25 15:06:00|4557.38|4557.38|4557.2|4557.2|4557.38|4557.38|4557.2|4557.2|0
1650899170000|2022-04-25 15:06:10|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|0
1650899180000|2022-04-25 15:06:20|4556.88|4556.88|4555.5|4555.5|4556.88|4556.88|4555.5|4555.5|0
1650899190000|2022-04-25 15:06:30|4555.59|4555.59|4555.59|4555.59|4555.59|4555.59|4555.59|4555.59|0
1650899200000|2022-04-25 15:06:40|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|0
1650899210000|2022-04-25 15:06:50|4556.14|4556.14|4555.47|4555.47|4556.14|4556.14|4555.47|4555.47|0
1650899220000|2022-04-25 15:07:00|4555.74|4555.74|4556.62|4556.62|4556.62|4556.62|4555.74|4555.74|0
1650899230000|2022-04-25 15:07:10|4556.53|4556.53|4555.95|4555.95|4556.53|4556.53|4555.02|4555.02|0
1650899240000|2022-04-25 15:07:20|4555.77|4555.77|4556.04|4556.04|4556.04|4556.04|4555.1|4555.1|0
1650899250000|2022-04-25 15:07:30|4556.22|4556.22|4558.23|4558.23|4558.23|4558.23|4556.22|4556.22|0
1650899260000|2022-04-25 15:07:40|4558.14|4558.14|4560.41|4560.41|4560.41|4560.41|4558.14|4558.14|0
1650899270000|2022-04-25 15:07:50|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|0
1650899280000|2022-04-25 15:08:00|4558.05|4558.05|4556.76|4556.76|4558.05|4558.05|4556.76|4556.76|0
1650899290000|2022-04-25 15:08:10|4556.94|4556.94|4557.38|4557.38|4557.38|4557.38|4556.94|4556.94|0
1650899310000|2022-04-25 15:08:30|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|0
1650899320000|2022-04-25 15:08:40|4557.47|4557.47|4557.87|4557.87|4557.87|4557.87|4556.94|4556.94|0
1650899330000|2022-04-25 15:08:50|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|0
1650899340000|2022-04-25 15:09:00|4558.45|4558.45|4558.28|4558.28|4558.45|4558.45|4558.28|4558.28|0
1650899350000|2022-04-25 15:09:10|4558.19|4558.19|4558.44|4558.44|4558.44|4558.44|4558.19|4558.19|0
1650899370000|2022-04-25 15:09:30|4557.77|4557.77|4559.03|4559.03|4559.03|4559.03|4557.77|4557.77|0
1650899380000|2022-04-25 15:09:40|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|0
1650899390000|2022-04-25 15:09:50|4558.78|4558.78|4558.6|4558.6|4558.78|4558.78|4558.6|4558.6|0
1650899400000|2022-04-25 15:10:00|4558.34|4558.34|4558.07|4558.07|4558.34|4558.34|4558.07|4558.07|0
1650899410000|2022-04-25 15:10:10|4557.4|4557.4|4556.78|4556.78|4557.4|4557.4|4556.78|4556.78|0
1650899420000|2022-04-25 15:10:20|4556.96|4556.96|4556.96|4556.96|4556.96|4556.96|4556.96|4556.96|0
1650899430000|2022-04-25 15:10:30|4557.05|4557.05|4557.23|4557.23|4557.23|4557.23|4557.05|4557.05|0
1650899440000|2022-04-25 15:10:40|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|0
1650899450000|2022-04-25 15:10:50|4557|4557|4557|4557|4557|4557|4557|4557|0
1650899460000|2022-04-25 15:11:00|4556.82|4556.82|4556.56|4556.56|4556.82|4556.82|4556.56|4556.56|0
1650899470000|2022-04-25 15:11:10|4556.29|4556.29|4556.89|4556.89|4556.89|4556.89|4556.11|4556.11|0
1650899480000|2022-04-25 15:11:20|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|0
1650899500000|2022-04-25 15:11:40|4556.62|4556.62|4556.71|4556.71|4556.71|4556.71|4556.62|4556.62|0
1650899510000|2022-04-25 15:11:50|4556.62|4556.62|4556.88|4556.88|4556.88|4556.88|4556.62|4556.62|0
1650899520000|2022-04-25 15:12:00|4557.55|4557.55|4560|4560|4560|4560|4557.55|4557.55|0
1650899530000|2022-04-25 15:12:10|4559.33|4559.33|4559.36|4559.36|4559.45|4559.45|4559.33|4559.33|0
1650899540000|2022-04-25 15:12:20|4559.24|4559.24|4559.42|4559.42|4559.42|4559.42|4559.24|4559.24|0
1650899550000|2022-04-25 15:12:30|4559.59|4559.59|4559.68|4559.68|4559.68|4559.68|4558.84|4558.84|0
1650899560000|2022-04-25 15:12:40|4559.59|4559.59|4560.86|4560.86|4560.86|4560.86|4559.59|4559.59|0
1650899570000|2022-04-25 15:12:50|4561.03|4561.03|4560.22|4560.22|4561.88|4561.88|4560.22|4560.22|0
1650899580000|2022-04-25 15:13:00|4560.89|4560.89|4559.55|4559.55|4560.89|4560.89|4559.55|4559.55|0
1650899590000|2022-04-25 15:13:10|4559.41|4559.41|4559.23|4559.23|4559.41|4559.41|4559.23|4559.23|0
1650899600000|2022-04-25 15:13:20|4558.56|4558.56|4558.37|4558.37|4558.56|4558.56|4558.21|4558.21|0
1650899620000|2022-04-25 15:13:40|4558.19|4558.19|4557.93|4557.93|4558.19|4558.19|4557.93|4557.93|0
1650899630000|2022-04-25 15:13:50|4558.6|4558.6|4558.78|4558.78|4558.78|4558.78|4558.6|4558.6|0
1650899640000|2022-04-25 15:14:00|4558.42|4558.42|4558.16|4558.16|4558.42|4558.42|4558.16|4558.16|0
1650899660000|2022-04-25 15:14:20|4558.07|4558.07|4558.74|4558.74|4558.74|4558.74|4558.07|4558.07|0
1650899670000|2022-04-25 15:14:30|4558.55|4558.55|4558.21|4558.21|4558.55|4558.55|4558.21|4558.21|0
1650899680000|2022-04-25 15:14:40|4558.3|4558.3|4558.3|4558.3|4558.3|4558.3|4558.3|4558.3|0
1650899690000|2022-04-25 15:14:50|4558.15|4558.15|4557.57|4557.57|4558.15|4558.15|4557.48|4557.48|0
1650899700000|2022-04-25 15:15:00|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|0
1650899760000|2022-04-25 15:16:00|4557.93|4557.93|4558.07|4558.07|4558.37|4558.37|4557.93|4557.93|0
1650899770000|2022-04-25 15:16:10|4558.16|4558.16|4557|4557|4558.16|4558.16|4556.64|4556.64|0
1650899780000|2022-04-25 15:16:20|4557.09|4557.09|4557.84|4557.84|4558.11|4558.11|4557.09|4557.09|0
1650899790000|2022-04-25 15:16:30|4557.99|4557.99|4558.26|4558.26|4558.26|4558.26|4557.99|4557.99|0
1650899800000|2022-04-25 15:16:40|4558.35|4558.35|4558|4558|4558.67|4558.67|4558|4558|0
1650899810000|2022-04-25 15:16:50|4558.45|4558.45|4558.74|4558.74|4558.74|4558.74|4558.45|4558.45|0
1650899820000|2022-04-25 15:17:00|4558.92|4558.92|4558.58|4558.58|4558.92|4558.92|4558.58|4558.58|0
1650899830000|2022-04-25 15:17:10|4558.69|4558.69|4558.58|4558.58|4558.69|4558.69|4558.4|4558.4|0
1650899840000|2022-04-25 15:17:20|4558.4|4558.4|4558.14|4558.14|4558.4|4558.4|4558.14|4558.14|0
1650899850000|2022-04-25 15:17:30|4558.4|4558.4|4558.87|4558.87|4558.87|4558.87|4558.4|4558.4|0
1650899860000|2022-04-25 15:17:40|4558.96|4558.96|4559.19|4559.19|4559.19|4559.19|4558.93|4558.93|0
1650899870000|2022-04-25 15:17:50|4559.31|4559.31|4559.49|4559.49|4559.49|4559.49|4559.31|4559.31|0
1650899880000|2022-04-25 15:18:00|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|0
1650899890000|2022-04-25 15:18:10|4559.93|4559.93|4557.64|4557.64|4559.93|4559.93|4557.64|4557.64|0
1650899900000|2022-04-25 15:18:20|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|0
1650899910000|2022-04-25 15:18:30|4557.44|4557.44|4557.36|4557.36|4557.44|4557.44|4557.09|4557.09|0
1650899920000|2022-04-25 15:18:40|4556.69|4556.69|4556.6|4556.6|4556.69|4556.69|4556.6|4556.6|0
1650899930000|2022-04-25 15:18:50|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|0
1650899940000|2022-04-25 15:19:00|4556.61|4556.61|4556.19|4556.19|4556.61|4556.61|4555.85|4555.85|0
1650899960000|2022-04-25 15:19:20|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|0
1650899970000|2022-04-25 15:19:30|4556.02|4556.02|4556.02|4556.02|4556.02|4556.02|4556.02|4556.02|0
1650899980000|2022-04-25 15:19:40|4556.69|4556.69|4557.36|4557.36|4557.62|4557.62|4556.69|4556.69|0
1650900000000|2022-04-25 15:20:00|4556.3|4556.3|4556.03|4556.03|4557|4557|4556.03|4556.03|0
1650900010000|2022-04-25 15:20:10|4555.92|4555.92|4557.33|4557.33|4557.63|4557.63|4554.97|4554.97|0
1650900020000|2022-04-25 15:20:20|4558.67|4558.67|4558.76|4558.76|4558.76|4558.76|4558.67|4558.67|0
1650900040000|2022-04-25 15:20:40|4559.43|4559.43|4558.35|4558.35|4559.69|4559.69|4558.35|4558.35|0
1650900050000|2022-04-25 15:20:50|4558.18|4558.18|4558.09|4558.09|4558.18|4558.18|4558|4558|0
1650900060000|2022-04-25 15:21:00|4557.91|4557.91|4557.97|4557.97|4557.97|4557.97|4557.59|4557.59|0
1650900080000|2022-04-25 15:21:20|4557.88|4557.88|4559.14|4559.14|4559.22|4559.22|4557.88|4557.88|0
1650900090000|2022-04-25 15:21:30|4559.49|4559.49|4559.22|4559.22|4559.49|4559.49|4559.22|4559.22|0
1650900100000|2022-04-25 15:21:40|4559.89|4559.89|4560.07|4560.07|4560.07|4560.07|4559.89|4559.89|0
1650900110000|2022-04-25 15:21:50|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|0
1650900120000|2022-04-25 15:22:00|4561.5|4561.5|4561.49|4561.49|4561.5|4561.5|4561.32|4561.32|0
1650900130000|2022-04-25 15:22:10|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|0
1650900150000|2022-04-25 15:22:30|4562.13|4562.13|4562.98|4562.98|4563.65|4563.65|4562.13|4562.13|0
1650900160000|2022-04-25 15:22:40|4563.65|4563.65|4563.65|4563.65|4563.83|4563.83|4563.65|4563.65|0
1650900170000|2022-04-25 15:22:50|4563.47|4563.47|4564.61|4564.61|4564.61|4564.61|4563.47|4563.47|0
1650900180000|2022-04-25 15:23:00|4564.35|4564.35|4564.17|4564.17|4564.35|4564.35|4564.17|4564.17|0
1650900190000|2022-04-25 15:23:10|4564.34|4564.34|4564.32|4564.32|4564.34|4564.34|4564.23|4564.23|0
1650900210000|2022-04-25 15:23:30|4564.16|4564.16|4564.65|4564.65|4564.65|4564.65|4563.31|4563.31|0
1650900230000|2022-04-25 15:23:50|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|0
1650900240000|2022-04-25 15:24:00|4563.31|4563.31|4561.03|4561.03|4563.31|4563.31|4561.03|4561.03|0
1650900250000|2022-04-25 15:24:10|4560.74|4560.74|4560.9|4560.9|4560.9|4560.9|4560.74|4560.74|0
1650900260000|2022-04-25 15:24:20|4561.01|4561.01|4561.1|4561.1|4561.1|4561.1|4560.92|4560.92|0
1650900270000|2022-04-25 15:24:30|4561.28|4561.28|4562.47|4562.47|4562.47|4562.47|4561.28|4561.28|0
1650900280000|2022-04-25 15:24:40|4562.36|4562.36|4562.77|4562.77|4562.77|4562.77|4562.36|4562.36|0
1650900290000|2022-04-25 15:24:50|4563.21|4563.21|4562.95|4562.95|4563.21|4563.21|4562.86|4562.86|0
1650900300000|2022-04-25 15:25:00|4562.68|4562.68|4562.5|4562.5|4562.68|4562.68|4562.5|4562.5|0
1650900310000|2022-04-25 15:25:10|4562.15|4562.15|4559.88|4559.88|4562.15|4562.15|4559.88|4559.88|0
1650900320000|2022-04-25 15:25:20|4560.32|4560.32|4560.45|4560.45|4560.51|4560.51|4559.65|4559.65|0
1650900330000|2022-04-25 15:25:30|4560.9|4560.9|4562.32|4562.32|4562.32|4562.32|4560.23|4560.23|0
1650900350000|2022-04-25 15:25:50|4562.85|4562.85|4563.62|4563.62|4563.62|4563.62|4562.52|4562.52|0
1650900360000|2022-04-25 15:26:00|4563.39|4563.39|4563.33|4563.33|4563.67|4563.67|4563.3|4563.3|0
1650900370000|2022-04-25 15:26:10|4563.24|4563.24|4563.51|4563.51|4563.51|4563.51|4563.15|4563.15|0
1650900380000|2022-04-25 15:26:20|4563.59|4563.59|4563.88|4563.88|4563.88|4563.88|4563.58|4563.58|0
1650900390000|2022-04-25 15:26:30|4563.79|4563.79|4564.23|4564.23|4564.23|4564.23|4563.79|4563.79|0
1650900400000|2022-04-25 15:26:40|4563.88|4563.88|4563.79|4563.79|4563.88|4563.88|4563.79|4563.79|0
1650900410000|2022-04-25 15:26:50|4564.46|4564.46|4564.62|4564.62|4564.62|4564.62|4564.46|4564.46|0
1650900420000|2022-04-25 15:27:00|4564.71|4564.71|4564.57|4564.57|4565.06|4565.06|4564.04|4564.04|0
1650900430000|2022-04-25 15:27:10|4564.39|4564.39|4564.1|4564.1|4564.39|4564.39|4564.1|4564.1|0
1650900440000|2022-04-25 15:27:20|4564.19|4564.19|4563.14|4563.14|4565.24|4565.24|4563.14|4563.14|0
1650900450000|2022-04-25 15:27:30|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|0
1650900460000|2022-04-25 15:27:40|4562.56|4562.56|4561.94|4561.94|4562.56|4562.56|4561.94|4561.94|0
1650900470000|2022-04-25 15:27:50|4561.85|4561.85|4561.69|4561.69|4561.85|4561.85|4561.69|4561.69|0
1650900480000|2022-04-25 15:28:00|4561.48|4561.48|4561.57|4561.57|4561.57|4561.57|4561.18|4561.18|0
1650900490000|2022-04-25 15:28:10|4561.39|4561.39|4561.63|4561.63|4561.63|4561.63|4561.39|4561.39|0
1650900500000|2022-04-25 15:28:20|4561.54|4561.54|4560.78|4560.78|4561.54|4561.54|4560.78|4560.78|0
1650900510000|2022-04-25 15:28:30|4560.61|4560.61|4559.04|4559.04|4560.61|4560.61|4559.04|4559.04|0
1650900520000|2022-04-25 15:28:40|4559.3|4559.3|4558.54|4558.54|4559.3|4559.3|4558.54|4558.54|0
1650900530000|2022-04-25 15:28:50|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|0
1650900540000|2022-04-25 15:29:00|4558.54|4558.54|4558.5|4558.5|4559.7|4559.7|4558.32|4558.32|0
1650900550000|2022-04-25 15:29:10|4558.14|4558.14|4556.68|4556.68|4558.14|4558.14|4555.69|4555.69|0
1650900560000|2022-04-25 15:29:20|4556.57|4556.57|4557.65|4557.65|4557.65|4557.65|4556.31|4556.31|0
1650900570000|2022-04-25 15:29:30|4557.5|4557.5|4556.39|4556.39|4557.5|4557.5|4556.39|4556.39|0
1650900580000|2022-04-25 15:29:40|4556.25|4556.25|4557.82|4557.82|4558.27|4558.27|4556.25|4556.25|0
1650900590000|2022-04-25 15:29:50|4557.68|4557.68|4560.23|4560.23|4560.23|4560.23|4557.01|4557.01|0
1650957300000|2022-04-26 07:15:00|4539.47|4539.47|4540|4540|4540|4540|4539.47|4539.47|0
1650957310000|2022-04-26 07:15:10|4540.44|4540.44|4540.46|4540.46|4540.55|4540.55|4539.49|4539.49|0
1650957320000|2022-04-26 07:15:20|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|0
1650957330000|2022-04-26 07:15:30|4541.8|4541.8|4538.79|4538.79|4541.8|4541.8|4538.79|4538.79|0
1650957340000|2022-04-26 07:15:40|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|0
1650957350000|2022-04-26 07:15:50|4539.49|4539.49|4539.58|4539.58|4539.58|4539.58|4539.49|4539.49|0
1650957370000|2022-04-26 07:16:10|4539.23|4539.23|4539.16|4539.16|4539.34|4539.34|4538.9|4538.9|0
1650957380000|2022-04-26 07:16:20|4539.08|4539.08|4539.52|4539.52|4539.52|4539.52|4539.08|4539.08|0
1650957390000|2022-04-26 07:16:30|4539.96|4539.96|4539.05|4539.05|4539.96|4539.96|4538.94|4538.94|0
1650957400000|2022-04-26 07:16:40|4539.72|4539.72|4540.75|4540.75|4540.75|4540.75|4539.32|4539.32|0
1650957410000|2022-04-26 07:16:50|4541.42|4541.42|4541.92|4541.92|4542.39|4542.39|4540.92|4540.92|0
1650957420000|2022-04-26 07:17:00|4542|4542|4540.03|4540.03|4542.53|4542.53|4540.03|4540.03|0
1650957430000|2022-04-26 07:17:10|4539.85|4539.85|4539.77|4539.77|4539.85|4539.85|4539.77|4539.77|0
1650957440000|2022-04-26 07:17:20|4539.68|4539.68|4541.02|4541.02|4541.02|4541.02|4539.68|4539.68|0
1650957450000|2022-04-26 07:17:30|4540.58|4540.58|4539.52|4539.52|4540.58|4540.58|4539.52|4539.52|0
1650957460000|2022-04-26 07:17:40|4539.61|4539.61|4539.71|4539.71|4539.71|4539.71|4539.61|4539.61|0
1650957470000|2022-04-26 07:17:50|4539.09|4539.09|4539.01|4539.01|4539.09|4539.09|4538.65|4538.65|0
1650957480000|2022-04-26 07:18:00|4539.11|4539.11|4539.73|4539.73|4539.99|4539.99|4539.11|4539.11|0
1650957490000|2022-04-26 07:18:10|4540.26|4540.26|4540.77|4540.77|4540.77|4540.77|4540.05|4540.05|0
1650957500000|2022-04-26 07:18:20|4541.65|4541.65|4541.48|4541.48|4541.65|4541.65|4541.39|4541.39|0
1650957510000|2022-04-26 07:18:30|4542.15|4542.15|4539.42|4539.42|4542.15|4542.15|4538.8|4538.8|0
1650957520000|2022-04-26 07:18:40|4538.98|4538.98|4538.8|4538.8|4539.5|4539.5|4538.8|4538.8|0
1650957530000|2022-04-26 07:18:50|4539.06|4539.06|4540.18|4540.18|4540.18|4540.18|4539.06|4539.06|0
1650957540000|2022-04-26 07:19:00|4539.48|4539.48|4540.82|4540.82|4541.48|4541.48|4539.48|4539.48|0
1650957550000|2022-04-26 07:19:10|4540.64|4540.64|4538.86|4538.86|4540.64|4540.64|4538.19|4538.19|0
1650957560000|2022-04-26 07:19:20|4539.3|4539.3|4539.39|4539.39|4539.39|4539.39|4539.12|4539.12|0
1650957570000|2022-04-26 07:19:30|4539.83|4539.83|4540.82|4540.82|4540.99|4540.99|4539.48|4539.48|0
1650957580000|2022-04-26 07:19:40|4541.34|4541.34|4540.73|4540.73|4541.34|4541.34|4540.73|4540.73|0
1650957590000|2022-04-26 07:19:50|4541.17|4541.17|4542.42|4542.42|4542.42|4542.42|4541.08|4541.08|0
1650957600000|2022-04-26 07:20:00|4542.78|4542.78|4542.34|4542.34|4542.86|4542.86|4541.89|4541.89|0
1650957610000|2022-04-26 07:20:10|4542.23|4542.23|4541.29|4541.29|4542.23|4542.23|4541.29|4541.29|0
1650957620000|2022-04-26 07:20:20|4542|4542|4543.16|4543.16|4543.16|4543.16|4541.38|4541.38|0
1650957630000|2022-04-26 07:20:30|4542.69|4542.69|4541.98|4541.98|4542.69|4542.69|4541.98|4541.98|0
1650957640000|2022-04-26 07:20:40|4542.78|4542.78|4542.07|4542.07|4542.78|4542.78|4542.07|4542.07|0
1650957650000|2022-04-26 07:20:50|4542.69|4542.69|4543.69|4543.69|4543.69|4543.69|4542.69|4542.69|0
1650957660000|2022-04-26 07:21:00|4543.55|4543.55|4542.93|4542.93|4543.55|4543.55|4542.84|4542.84|0
1650957670000|2022-04-26 07:21:10|4542.57|4542.57|4543.02|4543.02|4543.37|4543.37|4542.57|4542.57|0
1650957680000|2022-04-26 07:21:20|4542.75|4542.75|4542.88|4542.88|4543.55|4543.55|4542.08|4542.08|0
1650957690000|2022-04-26 07:21:30|4544.22|4544.22|4544.92|4544.92|4545.01|4545.01|4544.22|4544.22|0
1650957700000|2022-04-26 07:21:40|4543.58|4543.58|4542.82|4542.82|4543.58|4543.58|4542.56|4542.56|0
1650957710000|2022-04-26 07:21:50|4542.74|4542.74|4544.08|4544.08|4544.08|4544.08|4542.74|4542.74|0
1650957720000|2022-04-26 07:22:00|4544.11|4544.11|4544.41|4544.41|4544.41|4544.41|4544.11|4544.11|0
1650957730000|2022-04-26 07:22:10|4544.32|4544.32|4545.88|4545.88|4545.88|4545.88|4544.24|4544.24|0
1650957740000|2022-04-26 07:22:20|4546.41|4546.41|4545.88|4545.88|4546.41|4546.41|4545.88|4545.88|0
1650957750000|2022-04-26 07:22:30|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|0
1650957760000|2022-04-26 07:22:40|4546.95|4546.95|4546.95|4546.95|4548.29|4548.29|4546.95|4546.95|0
1650957770000|2022-04-26 07:22:50|4547.22|4547.22|4547.57|4547.57|4547.75|4547.75|4547.22|4547.22|0
1650957780000|2022-04-26 07:23:00|4547.75|4547.75|4550.02|4550.02|4550.02|4550.02|4547.75|4547.75|0
1650957790000|2022-04-26 07:23:10|4551.26|4551.26|4551.93|4551.93|4551.93|4551.93|4551.26|4551.26|0
1650957800000|2022-04-26 07:23:20|4552.54|4552.54|4551.57|4551.57|4552.54|4552.54|4551.22|4551.22|0
1650957810000|2022-04-26 07:23:30|4551.22|4551.22|4552.51|4552.51|4552.51|4552.51|4551.22|4551.22|0
1650957820000|2022-04-26 07:23:40|4552.6|4552.6|4553.27|4553.27|4553.27|4553.27|4552.51|4552.51|0
1650957840000|2022-04-26 07:24:00|4552.6|4552.6|4552.52|4552.52|4552.6|4552.6|4552.52|4552.52|0
1650957850000|2022-04-26 07:24:10|4553.19|4553.19|4553.89|4553.89|4553.89|4553.89|4553.19|4553.19|0
1650957860000|2022-04-26 07:24:20|4553.45|4553.45|4553.45|4553.45|4553.45|4553.45|4553.45|4553.45|0
1650957870000|2022-04-26 07:24:30|4553.27|4553.27|4554.07|4554.07|4554.07|4554.07|4553.27|4553.27|0
1650957880000|2022-04-26 07:24:40|4554.74|4554.74|4554.92|4554.92|4554.92|4554.92|4554.74|4554.74|0
1650957890000|2022-04-26 07:24:50|4554.39|4554.39|4555|4555|4555|4555|4554.3|4554.3|0
1650957900000|2022-04-26 07:25:00|4554.92|4554.92|4554.97|4554.97|4555|4555|4554.3|4554.3|0
1650957910000|2022-04-26 07:25:10|4554.88|4554.88|4550.51|4550.51|4554.88|4554.88|4550.51|4550.51|0
1650957920000|2022-04-26 07:25:20|4549.84|4549.84|4550.2|4550.2|4550.2|4550.2|4548.5|4548.5|0
1650957930000|2022-04-26 07:25:30|4550.04|4550.04|4551.11|4551.11|4551.38|4551.38|4550.04|4550.04|0
1650957940000|2022-04-26 07:25:40|4551.38|4551.38|4551.64|4551.64|4551.64|4551.64|4551.38|4551.38|0
1650957950000|2022-04-26 07:25:50|4550.85|4550.85|4550.23|4550.23|4551.38|4551.38|4550.23|4550.23|0
1650957960000|2022-04-26 07:26:00|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|0
1650957970000|2022-04-26 07:26:10|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|0
1650958020000|2022-04-26 07:27:00|4546.15|4546.15|4546.42|4546.42|4546.42|4546.42|4546.15|4546.15|0
1650958030000|2022-04-26 07:27:10|4546.33|4546.33|4547.72|4547.72|4547.72|4547.72|4545.71|4545.71|0
1650958040000|2022-04-26 07:27:20|4548.25|4548.25|4547.28|4547.28|4548.25|4548.25|4547.01|4547.01|0
1650958050000|2022-04-26 07:27:30|4547.43|4547.43|4549.3|4549.3|4549.47|4549.47|4547.43|4547.43|0
1650958060000|2022-04-26 07:27:40|4549.62|4549.62|4550.15|4550.15|4550.15|4550.15|4549.36|4549.36|0
1650958070000|2022-04-26 07:27:50|4549.71|4549.71|4549.54|4549.54|4549.8|4549.8|4549.54|4549.54|0
1650958080000|2022-04-26 07:28:00|4550.21|4550.21|4548.81|4548.81|4550.21|4550.21|4548.81|4548.81|0
1650958090000|2022-04-26 07:28:10|4548.9|4548.9|4548.64|4548.64|4549.17|4549.17|4548.64|4548.64|0
1650958100000|2022-04-26 07:28:20|4548.37|4548.37|4548.2|4548.2|4548.37|4548.37|4548.2|4548.2|0
1650958110000|2022-04-26 07:28:30|4548.46|4548.46|4550.91|4550.91|4550.91|4550.91|4548.46|4548.46|0
1650958120000|2022-04-26 07:28:40|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|0
1650958130000|2022-04-26 07:28:50|4551.18|4551.18|4551.44|4551.44|4551.44|4551.44|4551.18|4551.18|0
1650958140000|2022-04-26 07:29:00|4551.71|4551.71|4552.2|4552.2|4553.05|4553.05|4551.71|4551.71|0
1650958150000|2022-04-26 07:29:10|4551.23|4551.23|4552.46|4552.46|4552.46|4552.46|4551.23|4551.23|0
1650958160000|2022-04-26 07:29:20|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|0
1650958170000|2022-04-26 07:29:30|4552.19|4552.19|4552.03|4552.03|4552.19|4552.19|4552.03|4552.03|0
1650958190000|2022-04-26 07:29:50|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|0
1650958200000|2022-04-26 07:30:00|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|0
1650958210000|2022-04-26 07:30:10|4551.32|4551.32|4551.46|4551.46|4551.99|4551.99|4551.32|4551.32|0
1650958220000|2022-04-26 07:30:20|4551.73|4551.73|4551.02|4551.02|4551.73|4551.73|4551.02|4551.02|0
1650958230000|2022-04-26 07:30:30|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|0
1650958240000|2022-04-26 07:30:40|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|0
1650958250000|2022-04-26 07:30:50|4551.21|4551.21|4551.21|4551.21|4551.21|4551.21|4551.21|4551.21|0
1650958260000|2022-04-26 07:31:00|4551.3|4551.3|4553.26|4553.26|4553.26|4553.26|4551.3|4551.3|0
1650958270000|2022-04-26 07:31:10|4553.61|4553.61|4552.86|4552.86|4553.61|4553.61|4552.07|4552.07|0
1650958280000|2022-04-26 07:31:20|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|0
1650958290000|2022-04-26 07:31:30|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|0
1650958300000|2022-04-26 07:31:40|4552.64|4552.64|4552.11|4552.11|4552.64|4552.64|4552.11|4552.11|0
1650958310000|2022-04-26 07:31:50|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|0
1650958320000|2022-04-26 07:32:00|4552.63|4552.63|4551.74|4551.74|4552.63|4552.63|4551.57|4551.57|0
1650958330000|2022-04-26 07:32:10|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|0
1650958340000|2022-04-26 07:32:20|4550.15|4550.15|4550.86|4550.86|4550.86|4550.86|4550.15|4550.15|0
1650958350000|2022-04-26 07:32:30|4550.95|4550.95|4550.28|4550.28|4550.95|4550.95|4550.28|4550.28|0
1650958360000|2022-04-26 07:32:40|4549.98|4549.98|4549.2|4549.2|4549.98|4549.98|4549.2|4549.2|0
1650958370000|2022-04-26 07:32:50|4549.35|4549.35|4548.61|4548.61|4549.35|4549.35|4548.61|4548.61|0
1650958380000|2022-04-26 07:33:00|4547.94|4547.94|4548.24|4548.24|4548.24|4548.24|4547.94|4547.94|0
1650958390000|2022-04-26 07:33:10|4550.25|4550.25|4550.42|4550.42|4550.42|4550.42|4550.25|4550.25|0
1650958410000|2022-04-26 07:33:30|4550.27|4550.27|4550.27|4550.27|4550.27|4550.27|4550.27|4550.27|0
1650958420000|2022-04-26 07:33:40|4549.92|4549.92|4550.33|4550.33|4550.33|4550.33|4549.92|4549.92|0
1650958430000|2022-04-26 07:33:50|4552.67|4552.67|4553.68|4553.68|4553.68|4553.68|4552.34|4552.34|0
1650958440000|2022-04-26 07:34:00|4553.86|4553.86|4554.01|4554.01|4554.01|4554.01|4553.86|4553.86|0
1650958450000|2022-04-26 07:34:10|4555.35|4555.35|4555.35|4555.35|4555.35|4555.35|4555.35|4555.35|0
1650958460000|2022-04-26 07:34:20|4554.11|4554.11|4553.74|4553.74|4554.11|4554.11|4553.74|4553.74|0
1650958470000|2022-04-26 07:34:30|4553.4|4553.4|4552.73|4552.73|4553.4|4553.4|4552.73|4552.73|0
1650958480000|2022-04-26 07:34:40|4552.65|4552.65|4552.73|4552.73|4552.73|4552.73|4552.65|4552.65|0
1650958490000|2022-04-26 07:34:50|4552.47|4552.47|4553.81|4553.81|4553.81|4553.81|4552.47|4552.47|0
1650958500000|2022-04-26 07:35:00|4553.63|4553.63|4553.72|4553.72|4553.99|4553.99|4553.63|4553.63|0
1650958510000|2022-04-26 07:35:10|4554.08|4554.08|4554.92|4554.92|4555.59|4555.59|4554.08|4554.08|0
1650958520000|2022-04-26 07:35:20|4554.75|4554.75|4556.44|4556.44|4556.44|4556.44|4554.75|4554.75|0
1650958530000|2022-04-26 07:35:30|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|4556.76|4556.76|0
1650958540000|2022-04-26 07:35:40|4556.44|4556.44|4556.44|4556.44|4556.44|4556.44|4556.44|4556.44|0
1650958550000|2022-04-26 07:35:50|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|0
1650958570000|2022-04-26 07:36:10|4556|4556|4555.7|4555.7|4556|4556|4555.7|4555.7|0
1650958580000|2022-04-26 07:36:20|4555.97|4555.97|4556.13|4556.13|4556.13|4556.13|4555.97|4555.97|0
1650958600000|2022-04-26 07:36:40|4555.42|4555.42|4555.99|4555.99|4555.99|4555.99|4555.42|4555.42|0
1650958620000|2022-04-26 07:37:00|4557.33|4557.33|4557.59|4557.59|4557.59|4557.59|4557.33|4557.33|0
1650958630000|2022-04-26 07:37:10|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|0
1650958640000|2022-04-26 07:37:20|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|0
1650958650000|2022-04-26 07:37:30|4556.92|4556.92|4556.83|4556.83|4556.92|4556.92|4556.83|4556.83|0
1650958670000|2022-04-26 07:37:50|4557|4557|4557|4557|4557|4557|4557|4557|0
1650958680000|2022-04-26 07:38:00|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|0
1650958690000|2022-04-26 07:38:10|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|0
1650958700000|2022-04-26 07:38:20|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|0
1650958720000|2022-04-26 07:38:40|4558.85|4558.85|4559.08|4559.08|4559.08|4559.08|4558.67|4558.67|0
1650958740000|2022-04-26 07:39:00|4559.24|4559.24|4556.56|4556.56|4559.24|4559.24|4556.56|4556.56|0
1650958760000|2022-04-26 07:39:20|4557.18|4557.18|4558.12|4558.12|4558.12|4558.12|4557.18|4557.18|0
1650958790000|2022-04-26 07:39:50|4558.79|4558.79|4557.62|4557.62|4558.96|4558.96|4557.62|4557.62|0
1650958800000|2022-04-26 07:40:00|4558.96|4558.96|4558.43|4558.43|4558.96|4558.96|4558.43|4558.43|0
1650958810000|2022-04-26 07:40:10|4559.1|4559.1|4559.1|4559.1|4559.1|4559.1|4559.1|4559.1|0
1650958820000|2022-04-26 07:40:20|4560.08|4560.08|4561.1|4561.1|4561.1|4561.1|4560.08|4560.08|0
1650958830000|2022-04-26 07:40:30|4561.89|4561.89|4561.63|4561.63|4561.89|4561.89|4561.19|4561.19|0
1650958840000|2022-04-26 07:40:40|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|0
1650958850000|2022-04-26 07:40:50|4562.25|4562.25|4562.25|4562.25|4562.25|4562.25|4562.25|4562.25|0
1650958860000|2022-04-26 07:41:00|4561.77|4561.77|4561.95|4561.95|4561.95|4561.95|4561.77|4561.77|0
1650958870000|2022-04-26 07:41:10|4559.94|4559.94|4559.47|4559.47|4559.94|4559.94|4559.47|4559.47|0
1650958890000|2022-04-26 07:41:30|4561.23|4561.23|4559.22|4559.22|4561.23|4561.23|4559.22|4559.22|0
1650958900000|2022-04-26 07:41:40|4558.96|4558.96|4560.3|4560.3|4560.3|4560.3|4558.96|4558.96|0
1650958910000|2022-04-26 07:41:50|4560.12|4560.12|4560.46|4560.46|4560.79|4560.79|4560.12|4560.12|0
1650958930000|2022-04-26 07:42:10|4561.8|4561.8|4561.98|4561.98|4561.98|4561.98|4561.8|4561.8|0
1650958950000|2022-04-26 07:42:30|4562.51|4562.51|4561.4|4561.4|4562.51|4562.51|4561.4|4561.4|0
1650958980000|2022-04-26 07:43:00|4560.06|4560.06|4560.76|4560.76|4560.76|4560.76|4560.06|4560.06|0
1650958990000|2022-04-26 07:43:10|4560.23|4560.23|4560.23|4560.23|4560.23|4560.23|4560.23|4560.23|0
1650959030000|2022-04-26 07:43:50|4560.67|4560.67|4560|4560|4560.67|4560.67|4560|4560|0
1650959040000|2022-04-26 07:44:00|4560.18|4560.18|4560|4560|4560.27|4560.27|4560|4560|0
1650959060000|2022-04-26 07:44:20|4560.27|4560.27|4563.76|4563.76|4563.76|4563.76|4560.27|4560.27|0
1650959070000|2022-04-26 07:44:30|4564.38|4564.38|4564.12|4564.12|4564.74|4564.74|4564.03|4564.03|0
1650959080000|2022-04-26 07:44:40|4563.85|4563.85|4563.5|4563.5|4564.03|4564.03|4563.5|4563.5|0
1650959090000|2022-04-26 07:44:50|4563.32|4563.32|4563.15|4563.15|4563.5|4563.5|4563.15|4563.15|0
1650959100000|2022-04-26 07:45:00|4563.06|4563.06|4562.35|4562.35|4563.06|4563.06|4562.35|4562.35|0
1650959110000|2022-04-26 07:45:10|4562.09|4562.09|4561.7|4561.7|4562.09|4562.09|4561.7|4561.7|0
1650959120000|2022-04-26 07:45:20|4561.85|4561.85|4561.85|4561.85|4561.85|4561.85|4561.85|4561.85|0
1650959130000|2022-04-26 07:45:30|4561.23|4561.23|4559.01|4559.01|4561.23|4561.23|4559.01|4559.01|0
1650959140000|2022-04-26 07:45:40|4559.19|4559.19|4559.19|4559.19|4559.19|4559.19|4559.19|4559.19|0
1650959150000|2022-04-26 07:45:50|4559.72|4559.72|4559.37|4559.37|4559.72|4559.72|4559.37|4559.37|0
1650959160000|2022-04-26 07:46:00|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|0
1650959180000|2022-04-26 07:46:20|4562.37|4562.37|4562.21|4562.21|4562.37|4562.37|4562.21|4562.21|0
1650959190000|2022-04-26 07:46:30|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|0
1650959200000|2022-04-26 07:46:40|4564.38|4564.38|4565.05|4565.05|4565.05|4565.05|4564.38|4564.38|0
1650959210000|2022-04-26 07:46:50|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|0
1650959220000|2022-04-26 07:47:00|4565.66|4565.66|4564.99|4564.99|4565.66|4565.66|4564.99|4564.99|0
1650959230000|2022-04-26 07:47:10|4564.32|4564.32|4563.58|4563.58|4564.32|4564.32|4562.14|4562.14|0
1650959240000|2022-04-26 07:47:20|4563.42|4563.42|4563.26|4563.26|4563.42|4563.42|4563.08|4563.08|0
1650959250000|2022-04-26 07:47:30|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1650959260000|2022-04-26 07:47:40|4564.08|4564.08|4563.97|4563.97|4564.08|4564.08|4563.97|4563.97|0
1650959270000|2022-04-26 07:47:50|4564.2|4564.2|4564.53|4564.53|4564.53|4564.53|4564.2|4564.2|0
1650959280000|2022-04-26 07:48:00|4564.37|4564.37|4564.25|4564.25|4564.49|4564.49|4564.25|4564.25|0
1650959290000|2022-04-26 07:48:10|4564.49|4564.49|4565.83|4565.83|4565.83|4565.83|4564.49|4564.49|0
1650959320000|2022-04-26 07:48:40|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|0
1650959330000|2022-04-26 07:48:50|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|0
1650959350000|2022-04-26 07:49:10|4565.19|4565.19|4564.52|4564.52|4565.19|4565.19|4564.52|4564.52|0
1650959370000|2022-04-26 07:49:30|4565.19|4565.19|4565.19|4565.19|4565.19|4565.19|4565.19|4565.19|0
1650959380000|2022-04-26 07:49:40|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|0
1650959390000|2022-04-26 07:49:50|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|0
1650959410000|2022-04-26 07:50:10|4565.91|4565.91|4566.08|4566.08|4566.08|4566.08|4565.91|4565.91|0
1650959420000|2022-04-26 07:50:20|4564.74|4564.74|4564.56|4564.56|4564.74|4564.74|4564.56|4564.56|0
1650959430000|2022-04-26 07:50:30|4565.23|4565.23|4565.23|4565.23|4565.23|4565.23|4565.23|4565.23|0
1650959450000|2022-04-26 07:50:50|4565.9|4565.9|4565.23|4565.23|4566.57|4566.57|4565.23|4565.23|0
1650959460000|2022-04-26 07:51:00|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|0
1650959470000|2022-04-26 07:51:10|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|0
1650959490000|2022-04-26 07:51:30|4563.02|4563.02|4563.73|4563.73|4563.73|4563.73|4563.02|4563.02|0
1650959520000|2022-04-26 07:52:00|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|0
1650959530000|2022-04-26 07:52:10|4564.52|4564.52|4564.52|4564.52|4564.52|4564.52|4564.52|4564.52|0
1650959540000|2022-04-26 07:52:20|4565.32|4565.32|4565.32|4565.32|4565.32|4565.32|4565.32|4565.32|0
1650959560000|2022-04-26 07:52:40|4565.55|4565.55|4565.55|4565.55|4565.55|4565.55|4565.55|4565.55|0
1650959570000|2022-04-26 07:52:50|4568.9|4568.9|4566.89|4566.89|4568.9|4568.9|4566.89|4566.89|0
1650959580000|2022-04-26 07:53:00|4564.21|4564.21|4564.21|4564.21|4564.21|4564.21|4564.21|4564.21|0
1650959590000|2022-04-26 07:53:10|4565.54|4565.54|4565.18|4565.18|4565.54|4565.54|4565.18|4565.18|0
1650959600000|2022-04-26 07:53:20|4564.92|4564.92|4564.92|4564.92|4564.92|4564.92|4564.92|4564.92|0
1650959610000|2022-04-26 07:53:30|4564.74|4564.74|4565.1|4565.1|4565.1|4565.1|4564.39|4564.39|0
1650959620000|2022-04-26 07:53:40|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|0
1650959630000|2022-04-26 07:53:50|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|0
1650959640000|2022-04-26 07:54:00|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|0
1650959650000|2022-04-26 07:54:10|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|0
1650959660000|2022-04-26 07:54:20|4564.49|4564.49|4564.41|4564.41|4564.49|4564.49|4564.41|4564.41|0
1650959670000|2022-04-26 07:54:30|4563.07|4563.07|4563.24|4563.24|4563.24|4563.24|4563.07|4563.07|0
1650959680000|2022-04-26 07:54:40|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|0
1650959690000|2022-04-26 07:54:50|4562.54|4562.54|4562.54|4562.54|4562.62|4562.62|4562.54|4562.54|0
1650959700000|2022-04-26 07:55:00|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|0
1650959710000|2022-04-26 07:55:10|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|0
1650959720000|2022-04-26 07:55:20|4562.61|4562.61|4562.97|4562.97|4562.97|4562.97|4562.61|4562.61|0
1650959780000|2022-04-26 07:56:20|4560.96|4560.96|4559.62|4559.62|4560.96|4560.96|4559.62|4559.62|0
1650959790000|2022-04-26 07:56:30|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|0
1650959800000|2022-04-26 07:56:40|4558.91|4558.91|4558.91|4558.91|4558.91|4558.91|4558.91|4558.91|0
1650959810000|2022-04-26 07:56:50|4558.64|4558.64|4558.91|4558.91|4558.91|4558.91|4558.64|4558.64|0
1650959820000|2022-04-26 07:57:00|4559|4559|4559|4559|4559|4559|4559|4559|0
1650959830000|2022-04-26 07:57:10|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|0
1650959850000|2022-04-26 07:57:30|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|0
1650959860000|2022-04-26 07:57:40|4559.1|4559.1|4559.77|4559.77|4559.77|4559.77|4559.1|4559.1|0
1650959870000|2022-04-26 07:57:50|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|0
1650959880000|2022-04-26 07:58:00|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|0
1650959930000|2022-04-26 07:58:50|4560.17|4560.17|4560.79|4560.79|4560.79|4560.79|4560.17|4560.17|0
1650959940000|2022-04-26 07:59:00|4560.53|4560.53|4560.26|4560.26|4560.53|4560.53|4560.26|4560.26|0
1650959950000|2022-04-26 07:59:10|4560.17|4560.17|4561.51|4561.51|4561.51|4561.51|4560.17|4560.17|0
1650959960000|2022-04-26 07:59:20|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|0
1650959970000|2022-04-26 07:59:30|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|0
1650959990000|2022-04-26 07:59:50|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|0
1650960000000|2022-04-26 08:00:00|4560.26|4560.26|4560.26|4560.26|4560.26|4560.26|4560.26|4560.26|0
1650960010000|2022-04-26 08:00:10|4559.95|4559.95|4559.59|4559.59|4559.95|4559.95|4559.59|4559.59|0
1650960020000|2022-04-26 08:00:20|4558.92|4558.92|4558.92|4558.92|4558.92|4558.92|4558.92|4558.92|0
1650960050000|2022-04-26 08:00:50|4559.1|4559.1|4559.95|4559.95|4559.95|4559.95|4559.1|4559.1|0
1650960060000|2022-04-26 08:01:00|4560.21|4560.21|4560.88|4560.88|4560.88|4560.88|4560.21|4560.21|0
1650960070000|2022-04-26 08:01:10|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|0
1650960080000|2022-04-26 08:01:20|4560.12|4560.12|4560.12|4560.12|4560.12|4560.12|4560.12|4560.12|0
1650960100000|2022-04-26 08:01:40|4559.96|4559.96|4559.96|4559.96|4559.96|4559.96|4559.96|4559.96|0
1650960120000|2022-04-26 08:02:00|4560.63|4560.63|4560.98|4560.98|4560.98|4560.98|4560.36|4560.36|0
1650960130000|2022-04-26 08:02:10|4560.86|4560.86|4560.51|4560.51|4560.86|4560.86|4560.51|4560.51|0
1650960140000|2022-04-26 08:02:20|4560.86|4560.86|4559.52|4559.52|4560.86|4560.86|4559.52|4559.52|0
1650960150000|2022-04-26 08:02:30|4559.26|4559.26|4559.38|4559.38|4559.38|4559.38|4559.26|4559.26|0
1650960160000|2022-04-26 08:02:40|4559.11|4559.11|4557.42|4557.42|4559.11|4559.11|4557.42|4557.42|0
1650960170000|2022-04-26 08:02:50|4557.26|4557.26|4557.34|4557.34|4557.34|4557.34|4557.26|4557.26|0
1650960210000|2022-04-26 08:03:30|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|0
1650960220000|2022-04-26 08:03:40|4558.25|4558.25|4558.01|4558.01|4558.25|4558.25|4558.01|4558.01|0
1650960230000|2022-04-26 08:03:50|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|0
1650960250000|2022-04-26 08:04:10|4555.84|4555.84|4555.52|4555.52|4555.87|4555.87|4555.52|4555.52|0
1650960270000|2022-04-26 08:04:30|4555.78|4555.78|4555.78|4555.78|4555.78|4555.78|4555.78|4555.78|0
1650960280000|2022-04-26 08:04:40|4556.45|4556.45|4556.02|4556.02|4556.45|4556.45|4555.78|4555.78|0
1650960290000|2022-04-26 08:04:50|4555.4|4555.4|4555.67|4555.67|4555.82|4555.82|4555.4|4555.4|0
1650960300000|2022-04-26 08:05:00|4555.23|4555.23|4555.27|4555.27|4555.54|4555.54|4555.23|4555.23|0
1650960310000|2022-04-26 08:05:10|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|0
1650960320000|2022-04-26 08:05:20|4555.13|4555.13|4555.39|4555.39|4555.39|4555.39|4555.13|4555.13|0
1650960340000|2022-04-26 08:05:40|4555.04|4555.04|4555.04|4555.04|4555.04|4555.04|4555.04|4555.04|0
1650960350000|2022-04-26 08:05:50|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|0
1650960360000|2022-04-26 08:06:00|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|0
1650960370000|2022-04-26 08:06:10|4555.8|4555.8|4555.88|4555.88|4556.06|4556.06|4555.8|4555.8|0
1650960380000|2022-04-26 08:06:20|4555.74|4555.74|4555.74|4555.74|4555.74|4555.74|4555.74|4555.74|0
1650960420000|2022-04-26 08:07:00|4554.4|4554.4|4554.4|4554.4|4554.4|4554.4|4554.4|4554.4|0
1650960430000|2022-04-26 08:07:10|4553.69|4553.69|4553.84|4553.84|4554.36|4554.36|4553.69|4553.69|0
1650960440000|2022-04-26 08:07:20|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|0
1650960450000|2022-04-26 08:07:30|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|0
1650960460000|2022-04-26 08:07:40|4554.17|4554.17|4554.17|4554.17|4554.17|4554.17|4554.17|4554.17|0
1650960470000|2022-04-26 08:07:50|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|0
1650960480000|2022-04-26 08:08:00|4554.17|4554.17|4554.05|4554.05|4554.17|4554.17|4554.05|4554.05|0
1650960490000|2022-04-26 08:08:10|4554.17|4554.17|4554.85|4554.85|4554.85|4554.85|4554.05|4554.05|0
1650960500000|2022-04-26 08:08:20|4554.96|4554.96|4555.32|4555.32|4555.32|4555.32|4554.96|4554.96|0
1650960510000|2022-04-26 08:08:30|4555.99|4555.99|4555.99|4555.99|4555.99|4555.99|4555.99|4555.99|0
1650960540000|2022-04-26 08:09:00|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|0
1650960550000|2022-04-26 08:09:10|4555.52|4555.52|4555.52|4555.52|4555.52|4555.52|4555.52|4555.52|0
1650960590000|2022-04-26 08:09:50|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|0
1650960600000|2022-04-26 08:10:00|4555.23|4555.23|4555.39|4555.39|4555.39|4555.39|4555.23|4555.23|0
1650960630000|2022-04-26 08:10:30|4555.27|4555.27|4555.98|4555.98|4555.98|4555.98|4555.27|4555.27|0
1650960650000|2022-04-26 08:10:50|4555.31|4555.31|4553.97|4553.97|4555.31|4555.31|4553.97|4553.97|0
1650960660000|2022-04-26 08:11:00|4553.3|4553.3|4553.97|4553.97|4553.97|4553.97|4553.3|4553.3|0
1650960680000|2022-04-26 08:11:20|4553.3|4553.3|4551.29|4551.29|4553.3|4553.3|4551.29|4551.29|0
1650960690000|2022-04-26 08:11:30|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|0
1650960700000|2022-04-26 08:11:40|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|0
1650960710000|2022-04-26 08:11:50|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1650960730000|2022-04-26 08:12:10|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|0
1650960760000|2022-04-26 08:12:40|4551.19|4551.19|4551.71|4551.71|4551.71|4551.71|4551.04|4551.04|0
1650960770000|2022-04-26 08:12:50|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|0
1650960790000|2022-04-26 08:13:10|4551.22|4551.22|4551.6|4551.6|4551.6|4551.6|4551.22|4551.22|0
1650960800000|2022-04-26 08:13:20|4551.69|4551.69|4549.01|4549.01|4551.69|4551.69|4549.01|4549.01|0
1650960810000|2022-04-26 08:13:30|4548.66|4548.66|4548.31|4548.31|4548.66|4548.66|4547.32|4547.32|0
1650960820000|2022-04-26 08:13:40|4548.98|4548.98|4547.64|4547.64|4548.98|4548.98|4547.64|4547.64|0
1650960830000|2022-04-26 08:13:50|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|0
1650960840000|2022-04-26 08:14:00|4547.41|4547.41|4546.97|4546.97|4547.41|4547.41|4546.97|4546.97|0
1650960850000|2022-04-26 08:14:10|4546.62|4546.62|4546.37|4546.37|4546.62|4546.62|4546.37|4546.37|0
1650960860000|2022-04-26 08:14:20|4546.22|4546.22|4546.04|4546.04|4546.48|4546.48|4546.04|4546.04|0
1650960870000|2022-04-26 08:14:30|4546.48|4546.48|4545.81|4545.81|4546.48|4546.48|4545.81|4545.81|0
1650960880000|2022-04-26 08:14:40|4545.14|4545.14|4545.81|4545.81|4545.81|4545.81|4545.14|4545.14|0
1650960890000|2022-04-26 08:14:50|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|0
1650960900000|2022-04-26 08:15:00|4544.47|4544.47|4541.13|4541.13|4544.47|4544.47|4541.13|4541.13|0
1650960910000|2022-04-26 08:15:10|4540.46|4540.46|4541.13|4541.13|4541.13|4541.13|4540.46|4540.46|0
1650960920000|2022-04-26 08:15:20|4539.79|4539.79|4540.23|4540.23|4540.23|4540.23|4539.79|4539.79|0
1650960930000|2022-04-26 08:15:30|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|0
1650960940000|2022-04-26 08:15:40|4540.23|4540.23|4541.16|4541.16|4541.16|4541.16|4540.08|4540.08|0
1650960950000|2022-04-26 08:15:50|4540.49|4540.49|4540.49|4540.49|4540.49|4540.49|4540.49|4540.49|0
1650960960000|2022-04-26 08:16:00|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|0
1650960970000|2022-04-26 08:16:10|4541.71|4541.71|4541.57|4541.57|4541.71|4541.71|4541.57|4541.57|0
1650960980000|2022-04-26 08:16:20|4540.23|4540.23|4540.9|4540.9|4541.57|4541.57|4540.23|4540.23|0
1650960990000|2022-04-26 08:16:30|4542.31|4542.31|4542.22|4542.22|4542.31|4542.31|4542.22|4542.22|0
1650961000000|2022-04-26 08:16:40|4542.49|4542.49|4542.37|4542.37|4542.49|4542.49|4542.37|4542.37|0
1650961010000|2022-04-26 08:16:50|4543.04|4543.04|4543.04|4543.04|4543.04|4543.04|4543.04|4543.04|0
1650961020000|2022-04-26 08:17:00|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|0
1650961040000|2022-04-26 08:17:20|4543.39|4543.39|4543.39|4543.39|4543.39|4543.39|4543.39|4543.39|0
1650961050000|2022-04-26 08:17:30|4543.04|4543.04|4543.48|4543.48|4543.48|4543.48|4543.04|4543.04|0
1650961060000|2022-04-26 08:17:40|4542.81|4542.81|4543.16|4543.16|4543.16|4543.16|4542.81|4542.81|0
1650961070000|2022-04-26 08:17:50|4543.25|4543.25|4543.16|4543.16|4543.25|4543.25|4543.16|4543.16|0
1650961080000|2022-04-26 08:18:00|4542.96|4542.96|4542.72|4542.72|4542.96|4542.96|4542.72|4542.72|0
1650961090000|2022-04-26 08:18:10|4543.16|4543.16|4542.49|4542.49|4543.16|4543.16|4542.49|4542.49|0
1650961100000|2022-04-26 08:18:20|4542.61|4542.61|4541.27|4541.27|4542.61|4542.61|4540.6|4540.6|0
1650961120000|2022-04-26 08:18:40|4540.83|4540.83|4541.01|4541.01|4541.01|4541.01|4540.83|4540.83|0
1650961130000|2022-04-26 08:18:50|4541.43|4541.43|4540.58|4540.58|4541.43|4541.43|4540.58|4540.58|0
1650961140000|2022-04-26 08:19:00|4540.76|4540.76|4540.98|4540.98|4541.33|4541.33|4540.76|4540.76|0
1650961150000|2022-04-26 08:19:10|4540.72|4540.72|4540.88|4540.88|4540.88|4540.88|4540.72|4540.72|0
1650961170000|2022-04-26 08:19:30|4540.67|4540.67|4541.34|4541.34|4541.34|4541.34|4540.67|4540.67|0
1650961180000|2022-04-26 08:19:40|4541.17|4541.17|4540.14|4540.14|4541.17|4541.17|4540.14|4540.14|0
1650961190000|2022-04-26 08:19:50|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|0
1650961200000|2022-04-26 08:20:00|4540.5|4540.5|4539.8|4539.8|4540.5|4540.5|4539.56|4539.56|0
1650961210000|2022-04-26 08:20:10|4540.24|4540.24|4540.21|4540.21|4540.24|4540.24|4540.09|4540.09|0
1650961220000|2022-04-26 08:20:20|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|0
1650961230000|2022-04-26 08:20:30|4539.63|4539.63|4540.97|4540.97|4540.97|4540.97|4539.63|4539.63|0
1650961240000|2022-04-26 08:20:40|4540.3|4540.3|4541.15|4541.15|4541.15|4541.15|4540.3|4540.3|0
1650961250000|2022-04-26 08:20:50|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|0
1650961270000|2022-04-26 08:21:10|4540.99|4540.99|4540.66|4540.66|4540.99|4540.99|4540.66|4540.66|0
1650961280000|2022-04-26 08:21:20|4540.78|4540.78|4541.76|4541.76|4541.76|4541.76|4540.68|4540.68|0
1650961290000|2022-04-26 08:21:30|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1650961300000|2022-04-26 08:21:40|4542.72|4542.72|4542.58|4542.58|4542.72|4542.72|4542.46|4542.46|0
1650961310000|2022-04-26 08:21:50|4542.93|4542.93|4543.9|4543.9|4543.9|4543.9|4542.93|4542.93|0
1650961320000|2022-04-26 08:22:00|4544.06|4544.06|4542.81|4542.81|4544.06|4544.06|4542.14|4542.14|0
1650961330000|2022-04-26 08:22:10|4543.61|4543.61|4543.34|4543.34|4543.61|4543.61|4543.34|4543.34|0
1650961340000|2022-04-26 08:22:20|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|0
1650961350000|2022-04-26 08:22:30|4543.87|4543.87|4543.87|4543.87|4543.87|4543.87|4543.87|4543.87|0
1650961370000|2022-04-26 08:22:50|4542.55|4542.55|4542.55|4542.55|4542.55|4542.55|4542.55|4542.55|0
1650961380000|2022-04-26 08:23:00|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|0
1650961390000|2022-04-26 08:23:10|4542.41|4542.41|4542.41|4542.41|4542.41|4542.41|4542.41|4542.41|0
1650961400000|2022-04-26 08:23:20|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1650961410000|2022-04-26 08:23:30|4541.21|4541.21|4541.88|4541.88|4541.88|4541.88|4541.21|4541.21|0
1650961420000|2022-04-26 08:23:40|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1650961430000|2022-04-26 08:23:50|4542.59|4542.59|4542.59|4542.59|4542.59|4542.59|4542.59|4542.59|0
1650961440000|2022-04-26 08:24:00|4542.37|4542.37|4541.26|4541.26|4542.37|4542.37|4541.26|4541.26|0
1650961450000|2022-04-26 08:24:10|4541.7|4541.7|4541.35|4541.35|4541.7|4541.7|4541.35|4541.35|0
1650961460000|2022-04-26 08:24:20|4542.02|4542.02|4544.03|4544.03|4544.03|4544.03|4542.02|4542.02|0
1650961470000|2022-04-26 08:24:30|4543.85|4543.85|4544.29|4544.29|4544.29|4544.29|4543.85|4543.85|0
1650961480000|2022-04-26 08:24:40|4544.47|4544.47|4544.91|4544.91|4546.25|4546.25|4544.47|4544.47|0
1650961500000|2022-04-26 08:25:00|4545.08|4545.08|4545.52|4545.52|4545.52|4545.52|4545.08|4545.08|0
1650961510000|2022-04-26 08:25:10|4546.19|4546.19|4546.13|4546.13|4546.48|4546.48|4546.13|4546.13|0
1650961520000|2022-04-26 08:25:20|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|0
1650961530000|2022-04-26 08:25:30|4545.46|4545.46|4546.8|4546.8|4546.8|4546.8|4544.79|4544.79|0
1650961540000|2022-04-26 08:25:40|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|0
1650961550000|2022-04-26 08:25:50|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|0
1650961560000|2022-04-26 08:26:00|4546.12|4546.12|4544.61|4544.61|4546.12|4546.12|4544.61|4544.61|0
1650961590000|2022-04-26 08:26:30|4543.27|4543.27|4543.27|4543.27|4543.27|4543.27|4543.27|4543.27|0
1650961600000|2022-04-26 08:26:40|4543.11|4543.11|4542.44|4542.44|4543.11|4543.11|4542.44|4542.44|0
1650961610000|2022-04-26 08:26:50|4542.62|4542.62|4542.72|4542.72|4542.72|4542.72|4542.62|4542.62|0
1650961620000|2022-04-26 08:27:00|4542.93|4542.93|4542.93|4542.93|4543.15|4543.15|4542.93|4542.93|0
1650961630000|2022-04-26 08:27:10|4542.67|4542.67|4543.52|4543.52|4543.52|4543.52|4542.67|4542.67|0
1650961640000|2022-04-26 08:27:20|4543.73|4543.73|4544.63|4544.63|4544.63|4544.63|4543.73|4543.73|0
1650961660000|2022-04-26 08:27:40|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|0
1650961670000|2022-04-26 08:27:50|4544.86|4544.86|4544.86|4544.86|4544.86|4544.86|4544.86|4544.86|0
1650961680000|2022-04-26 08:28:00|4545.53|4545.53|4546.97|4546.97|4546.97|4546.97|4545.53|4545.53|0
1650961690000|2022-04-26 08:28:10|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|0
1650961700000|2022-04-26 08:28:20|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|0
1650961710000|2022-04-26 08:28:30|4548.08|4548.08|4548.75|4548.75|4548.75|4548.75|4548.08|4548.08|0
1650961740000|2022-04-26 08:29:00|4549.42|4549.42|4550.36|4550.36|4550.36|4550.36|4549.42|4549.42|0
1650961760000|2022-04-26 08:29:20|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|0
1650961780000|2022-04-26 08:29:40|4552.01|4552.01|4552.13|4552.13|4552.13|4552.13|4552.01|4552.01|0
1650961800000|2022-04-26 08:30:00|4552.77|4552.77|4552.77|4552.77|4552.77|4552.77|4552.77|4552.77|0
1650961840000|2022-04-26 08:30:40|4553.44|4553.44|4552.56|4552.56|4553.44|4553.44|4552.56|4552.56|0
1650961860000|2022-04-26 08:31:00|4553.23|4553.23|4553.9|4553.9|4553.9|4553.9|4553.23|4553.23|0
1650961880000|2022-04-26 08:31:20|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|0
1650961890000|2022-04-26 08:31:30|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|0
1650961900000|2022-04-26 08:31:40|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|0
1650961920000|2022-04-26 08:32:00|4553.54|4553.54|4553.81|4553.81|4553.81|4553.81|4553.54|4553.54|0
1650961930000|2022-04-26 08:32:10|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|0
1650961970000|2022-04-26 08:32:50|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|0
1650961980000|2022-04-26 08:33:00|4553.69|4553.69|4553.86|4553.86|4553.86|4553.86|4553.69|4553.69|0
1650961990000|2022-04-26 08:33:10|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|0
1650962000000|2022-04-26 08:33:20|4551.85|4551.85|4551.15|4551.15|4551.85|4551.85|4551.15|4551.15|0
1650962010000|2022-04-26 08:33:30|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|0
1650962030000|2022-04-26 08:33:50|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|0
1650962050000|2022-04-26 08:34:10|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|0
1650962070000|2022-04-26 08:34:30|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|0
1650962080000|2022-04-26 08:34:40|4549.41|4549.41|4550.07|4550.07|4550.07|4550.07|4549.41|4549.41|0
1650962090000|2022-04-26 08:34:50|4549.41|4549.41|4548.07|4548.07|4549.41|4549.41|4548.07|4548.07|0
1650962100000|2022-04-26 08:35:00|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|0
1650962110000|2022-04-26 08:35:10|4548.63|4548.63|4548.74|4548.74|4548.74|4548.74|4548.63|4548.63|0
1650962150000|2022-04-26 08:35:50|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|0
1650962160000|2022-04-26 08:36:00|4550.07|4550.07|4549.81|4549.81|4550.07|4550.07|4549.81|4549.81|0
1650962170000|2022-04-26 08:36:10|4549.46|4549.46|4549.9|4549.9|4549.9|4549.9|4549.46|4549.46|0
1650962210000|2022-04-26 08:36:50|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|0
1650962220000|2022-04-26 08:37:00|4549.83|4549.83|4549.16|4549.16|4549.83|4549.83|4549.16|4549.16|0
1650962230000|2022-04-26 08:37:10|4547.92|4547.92|4547.92|4547.92|4547.92|4547.92|4547.92|4547.92|0
1650962240000|2022-04-26 08:37:20|4548.18|4548.18|4549.12|4549.12|4549.12|4549.12|4548.18|4548.18|0
1650962250000|2022-04-26 08:37:30|4548.77|4548.77|4548.5|4548.5|4548.77|4548.77|4548.5|4548.5|0
1650962260000|2022-04-26 08:37:40|4548.41|4548.41|4548.41|4548.41|4548.41|4548.41|4548.41|4548.41|0
1650962280000|2022-04-26 08:38:00|4548.52|4548.52|4548.96|4548.96|4549.14|4549.14|4548.52|4548.52|0
1650962310000|2022-04-26 08:38:30|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|0
1650962320000|2022-04-26 08:38:40|4547.5|4547.5|4547.74|4547.74|4547.98|4547.98|4547.5|4547.5|0
1650962330000|2022-04-26 08:38:50|4547.86|4547.86|4547.74|4547.74|4547.86|4547.86|4547.74|4547.74|0
1650962340000|2022-04-26 08:39:00|4548.03|4548.03|4548.03|4548.03|4548.03|4548.03|4548.03|4548.03|0
1650962360000|2022-04-26 08:39:20|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|4548.56|4548.56|0
1650962380000|2022-04-26 08:39:40|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|0
1650962390000|2022-04-26 08:39:50|4549.51|4549.51|4548.17|4548.17|4549.51|4549.51|4548.17|4548.17|0
1650962400000|2022-04-26 08:40:00|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|0
1650962410000|2022-04-26 08:40:10|4548.65|4548.65|4548.65|4548.65|4548.65|4548.65|4548.65|4548.65|0
1650962450000|2022-04-26 08:40:50|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|0
1650962480000|2022-04-26 08:41:20|4549|4549|4548.89|4548.89|4549|4549|4548.89|4548.89|0
1650962500000|2022-04-26 08:41:40|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|0
1650962540000|2022-04-26 08:42:20|4548.89|4548.89|4548.84|4548.84|4549.15|4549.15|4548.84|4548.84|0
1650962550000|2022-04-26 08:42:30|4549.51|4549.51|4550.18|4550.18|4550.18|4550.18|4549.51|4549.51|0
1650962560000|2022-04-26 08:42:40|4550.35|4550.35|4550.29|4550.29|4550.35|4550.35|4549.85|4549.85|0
1650962590000|2022-04-26 08:43:10|4550.03|4550.03|4550.69|4550.69|4550.69|4550.69|4550.03|4550.03|0
1650962600000|2022-04-26 08:43:20|4550.95|4550.95|4551.04|4551.04|4551.04|4551.04|4550.95|4550.95|0
1650962610000|2022-04-26 08:43:30|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|0
1650962620000|2022-04-26 08:43:40|4551.36|4551.36|4551|4551|4551.36|4551.36|4551|4551|0
1650962630000|2022-04-26 08:43:50|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|0
1650962640000|2022-04-26 08:44:00|4551.32|4551.32|4551.32|4551.32|4551.32|4551.32|4551.32|4551.32|0
1650962660000|2022-04-26 08:44:20|4551.17|4551.17|4551.35|4551.35|4551.53|4551.53|4551.17|4551.17|0
1650962670000|2022-04-26 08:44:30|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|0
1650962680000|2022-04-26 08:44:40|4551.35|4551.35|4550.82|4550.82|4551.35|4551.35|4550.82|4550.82|0
1650962690000|2022-04-26 08:44:50|4550.73|4550.73|4550.64|4550.64|4550.73|4550.73|4550.64|4550.64|0
1650962700000|2022-04-26 08:45:00|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1650962710000|2022-04-26 08:45:10|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|0
1650962720000|2022-04-26 08:45:20|4550.29|4550.29|4550.11|4550.11|4550.29|4550.29|4550.11|4550.11|0
1650962730000|2022-04-26 08:45:30|4549.94|4549.94|4550.2|4550.2|4550.2|4550.2|4549.94|4549.94|0
1650962750000|2022-04-26 08:45:50|4550.38|4550.38|4550.64|4550.64|4550.64|4550.64|4550.38|4550.38|0
1650962760000|2022-04-26 08:46:00|4551.08|4551.08|4550.73|4550.73|4551.08|4551.08|4550.38|4550.38|0
1650962770000|2022-04-26 08:46:10|4550.29|4550.29|4550.64|4550.64|4550.64|4550.64|4550.29|4550.29|0
1650962780000|2022-04-26 08:46:20|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|0
1650962790000|2022-04-26 08:46:30|4549.81|4549.81|4549.37|4549.37|4549.81|4549.81|4549.37|4549.37|0
1650962810000|2022-04-26 08:46:50|4548.93|4548.93|4548.84|4548.84|4548.93|4548.93|4548.84|4548.84|0
1650962820000|2022-04-26 08:47:00|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|4548.4|4548.4|0
1650962860000|2022-04-26 08:47:40|4548.31|4548.31|4548.27|4548.27|4548.57|4548.57|4548.27|4548.27|0
1650962870000|2022-04-26 08:47:50|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1650962880000|2022-04-26 08:48:00|4546.15|4546.15|4545.58|4545.58|4546.15|4546.15|4544.81|4544.81|0
1650962890000|2022-04-26 08:48:10|4545.48|4545.48|4545.41|4545.41|4545.48|4545.48|4545.03|4545.03|0
1650962900000|2022-04-26 08:48:20|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|0
1650962910000|2022-04-26 08:48:30|4546.43|4546.43|4546.61|4546.61|4546.61|4546.61|4546.43|4546.43|0
1650962920000|2022-04-26 08:48:40|4546.76|4546.76|4546.76|4546.76|4546.76|4546.76|4546.76|4546.76|0
1650962930000|2022-04-26 08:48:50|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|0
1650962940000|2022-04-26 08:49:00|4544.8|4544.8|4544.98|4544.98|4544.98|4544.98|4544.8|4544.8|0
1650962980000|2022-04-26 08:49:40|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|0
1650963000000|2022-04-26 08:50:00|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|0
1650963020000|2022-04-26 08:50:20|4546.87|4546.87|4546.78|4546.78|4547.14|4547.14|4546.78|4546.78|0
1650963030000|2022-04-26 08:50:30|4546.69|4546.69|4546.69|4546.69|4546.69|4546.69|4546.69|4546.69|0
1650963040000|2022-04-26 08:50:40|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|0
1650963060000|2022-04-26 08:51:00|4546.16|4546.16|4545.99|4545.99|4546.16|4546.16|4545.81|4545.81|0
1650963080000|2022-04-26 08:51:20|4546.25|4546.25|4544.91|4544.91|4547.59|4547.59|4544.91|4544.91|0
1650963090000|2022-04-26 08:51:30|4545.02|4545.02|4545.02|4545.02|4545.02|4545.02|4545.02|4545.02|0
1650963100000|2022-04-26 08:51:40|4544.84|4544.84|4545.28|4545.28|4545.28|4545.28|4544.84|4544.84|0
1650963110000|2022-04-26 08:51:50|4544.61|4544.61|4544.61|4544.61|4544.61|4544.61|4544.61|4544.61|0
1650963120000|2022-04-26 08:52:00|4544.79|4544.79|4544.64|4544.64|4544.79|4544.79|4544.64|4544.64|0
1650963130000|2022-04-26 08:52:10|4544.91|4544.91|4543.83|4543.83|4544.91|4544.91|4543.57|4543.57|0
1650963150000|2022-04-26 08:52:30|4544.01|4544.01|4544.16|4544.16|4544.16|4544.16|4543.86|4543.86|0
1650963170000|2022-04-26 08:52:50|4544.01|4544.01|4544.16|4544.16|4544.45|4544.45|4544.01|4544.01|0
1650963180000|2022-04-26 08:53:00|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|0
1650963190000|2022-04-26 08:53:10|4544.68|4544.68|4545.55|4545.55|4545.56|4545.56|4544.68|4544.68|0
1650963200000|2022-04-26 08:53:20|4545.4|4545.4|4545.56|4545.56|4545.56|4545.56|4545.4|4545.4|0
1650963210000|2022-04-26 08:53:30|4544.68|4544.68|4544.03|4544.03|4544.77|4544.77|4544.03|4544.03|0
1650963220000|2022-04-26 08:53:40|4543.91|4543.91|4543.73|4543.73|4543.91|4543.91|4543.56|4543.56|0
1650963230000|2022-04-26 08:53:50|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|0
1650963240000|2022-04-26 08:54:00|4544.49|4544.49|4544.84|4544.84|4544.84|4544.84|4544.49|4544.49|0
1650963250000|2022-04-26 08:54:10|4544.17|4544.17|4544.17|4544.17|4544.17|4544.17|4544.17|4544.17|0
1650963260000|2022-04-26 08:54:20|4544.06|4544.06|4543.7|4543.7|4544.06|4544.06|4543.7|4543.7|0
1650963270000|2022-04-26 08:54:30|4543.82|4543.82|4544.08|4544.08|4544.08|4544.08|4543.82|4543.82|0
1650963290000|2022-04-26 08:54:50|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|0
1650963300000|2022-04-26 08:55:00|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|0
1650963310000|2022-04-26 08:55:10|4544.76|4544.76|4545.34|4545.34|4545.34|4545.34|4544.64|4544.64|0
1650963320000|2022-04-26 08:55:20|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|0
1650963330000|2022-04-26 08:55:30|4545.75|4545.75|4545.75|4545.75|4545.75|4545.75|4545.75|4545.75|0
1650963390000|2022-04-26 08:56:30|4545.57|4545.57|4546.91|4546.91|4546.91|4546.91|4545.57|4545.57|0
1650963400000|2022-04-26 08:56:40|4546.79|4546.79|4546.74|4546.74|4547.41|4547.41|4546.74|4546.74|0
1650963410000|2022-04-26 08:56:50|4547.41|4547.41|4546.3|4546.3|4547.41|4547.41|4545.86|4545.86|0
1650963420000|2022-04-26 08:57:00|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|0
1650963430000|2022-04-26 08:57:10|4546.3|4546.3|4546.07|4546.07|4546.3|4546.3|4545.6|4545.6|0
1650963440000|2022-04-26 08:57:20|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|0
1650963450000|2022-04-26 08:57:30|4546.1|4546.1|4546.1|4546.1|4546.37|4546.37|4546.1|4546.1|0
1650963460000|2022-04-26 08:57:40|4546.54|4546.54|4546.1|4546.1|4546.54|4546.54|4546.1|4546.1|0
1650963470000|2022-04-26 08:57:50|4545.8|4545.8|4545.72|4545.72|4545.98|4545.98|4545.72|4545.72|0
1650963480000|2022-04-26 08:58:00|4545.54|4545.54|4545.89|4545.89|4545.98|4545.98|4545.54|4545.54|0
1650963500000|2022-04-26 08:58:20|4545.36|4545.36|4545.36|4545.36|4545.36|4545.36|4545.36|4545.36|0
1650963510000|2022-04-26 08:58:30|4545.13|4545.13|4544.52|4544.52|4545.13|4545.13|4544.52|4544.52|0
1650963520000|2022-04-26 08:58:40|4545.19|4545.19|4544.61|4544.61|4545.19|4545.19|4544.52|4544.52|0
1650963540000|2022-04-26 08:59:00|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|0
1650963550000|2022-04-26 08:59:10|4544.7|4544.7|4545.62|4545.62|4545.62|4545.62|4544.7|4544.7|0
1650963560000|2022-04-26 08:59:20|4545.8|4545.8|4545.8|4545.8|4545.8|4545.8|4545.8|4545.8|0
1650963570000|2022-04-26 08:59:30|4545.88|4545.88|4545.41|4545.41|4545.88|4545.88|4545.41|4545.41|0
1650963590000|2022-04-26 08:59:50|4545.23|4545.23|4545.41|4545.41|4545.41|4545.41|4545.23|4545.23|0
1650963600000|2022-04-26 09:00:00|4545.68|4545.68|4545.16|4545.16|4545.68|4545.68|4545.16|4545.16|0
1650963610000|2022-04-26 09:00:10|4545.01|4545.01|4545.22|4545.22|4545.22|4545.22|4545.01|4545.01|0
1650963620000|2022-04-26 09:00:20|4545.39|4545.39|4545.39|4545.39|4545.39|4545.39|4545.39|4545.39|0
1650963630000|2022-04-26 09:00:30|4545.12|4545.12|4545.12|4545.12|4545.27|4545.27|4545.12|4545.12|0
1650963640000|2022-04-26 09:00:40|4545.21|4545.21|4545.21|4545.21|4545.21|4545.21|4545.21|4545.21|0
1650963650000|2022-04-26 09:00:50|4544.86|4544.86|4544.77|4544.77|4544.86|4544.86|4544.77|4544.77|0
1650963660000|2022-04-26 09:01:00|4545.04|4545.04|4545.04|4545.04|4545.04|4545.04|4545.04|4545.04|0
1650963710000|2022-04-26 09:01:50|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|0
1650963730000|2022-04-26 09:02:10|4545.12|4545.12|4543.25|4543.25|4545.12|4545.12|4543.25|4543.25|0
1650963750000|2022-04-26 09:02:30|4543.7|4543.7|4543.7|4543.7|4543.7|4543.7|4543.7|4543.7|0
1650963770000|2022-04-26 09:02:50|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|0
1650963780000|2022-04-26 09:03:00|4544.6|4544.6|4544.48|4544.48|4544.6|4544.6|4544.48|4544.48|0
1650963790000|2022-04-26 09:03:10|4544.57|4544.57|4545.24|4545.24|4545.24|4545.24|4544.57|4544.57|0
1650963810000|2022-04-26 09:03:30|4545.41|4545.41|4545.76|4545.76|4545.76|4545.76|4545.32|4545.32|0
1650963820000|2022-04-26 09:03:40|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|0
1650963850000|2022-04-26 09:04:10|4546.7|4546.7|4547.37|4547.37|4547.37|4547.37|4546.7|4546.7|0
1650963860000|2022-04-26 09:04:20|4547.19|4547.19|4547.19|4547.19|4547.19|4547.19|4547.19|4547.19|0
1650963870000|2022-04-26 09:04:30|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|0
1650963900000|2022-04-26 09:05:00|4547.01|4547.01|4546.31|4546.31|4547.01|4547.01|4546.31|4546.31|0
1650963910000|2022-04-26 09:05:10|4546.22|4546.22|4545.7|4545.7|4546.22|4546.22|4545.7|4545.7|0
1650963920000|2022-04-26 09:05:20|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|0
1650963930000|2022-04-26 09:05:30|4545.29|4545.29|4545.73|4545.73|4545.73|4545.73|4545.29|4545.29|0
1650963940000|2022-04-26 09:05:40|4545.38|4545.38|4543.6|4543.6|4545.38|4545.38|4543.6|4543.6|0
1650963950000|2022-04-26 09:05:50|4543.86|4543.86|4544.05|4544.05|4544.05|4544.05|4543.77|4543.77|0
1650963960000|2022-04-26 09:06:00|4544.2|4544.2|4545.08|4545.08|4545.08|4545.08|4544.05|4544.05|0
1650963970000|2022-04-26 09:06:10|4544.99|4544.99|4545.46|4545.46|4545.46|4545.46|4544.99|4544.99|0
1650963990000|2022-04-26 09:06:30|4545.28|4545.28|4545.4|4545.4|4545.4|4545.4|4545.28|4545.28|0
1650964000000|2022-04-26 09:06:40|4545.58|4545.58|4546.32|4546.32|4546.99|4546.99|4545.58|4545.58|0
1650964010000|2022-04-26 09:06:50|4545.65|4545.65|4546.23|4546.23|4546.23|4546.23|4545.56|4545.56|0
1650964020000|2022-04-26 09:07:00|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|0
1650964030000|2022-04-26 09:07:10|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|0
1650964040000|2022-04-26 09:07:20|4547.69|4547.69|4547.69|4547.69|4547.69|4547.69|4547.69|4547.69|0
1650964050000|2022-04-26 09:07:30|4547.43|4547.43|4547.07|4547.07|4547.43|4547.43|4547.07|4547.07|0
1650964070000|2022-04-26 09:07:50|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|0
1650964080000|2022-04-26 09:08:00|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|0
1650964090000|2022-04-26 09:08:10|4547.28|4547.28|4547.07|4547.07|4547.28|4547.28|4547.07|4547.07|0
1650964100000|2022-04-26 09:08:20|4547.19|4547.19|4547.22|4547.22|4547.22|4547.22|4547.1|4547.1|0
1650964110000|2022-04-26 09:08:30|4547.4|4547.4|4547.4|4547.4|4547.4|4547.4|4547.4|4547.4|0
1650964120000|2022-04-26 09:08:40|4547.63|4547.63|4547.63|4547.63|4548.3|4548.3|4547.63|4547.63|0
1650964130000|2022-04-26 09:08:50|4548.3|4548.3|4548.3|4548.3|4548.97|4548.97|4548.3|4548.3|0
1650964140000|2022-04-26 09:09:00|4548.13|4548.13|4548.39|4548.39|4548.39|4548.39|4548.13|4548.13|0
1650964160000|2022-04-26 09:09:20|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|0
1650964170000|2022-04-26 09:09:30|4548.57|4548.57|4548.74|4548.74|4548.74|4548.74|4548.57|4548.57|0
1650964180000|2022-04-26 09:09:40|4548.85|4548.85|4548.85|4548.85|4548.85|4548.85|4548.85|4548.85|0
1650964190000|2022-04-26 09:09:50|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|0
1650964200000|2022-04-26 09:10:00|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|0
1650964210000|2022-04-26 09:10:10|4548.23|4548.23|4548.9|4548.9|4548.9|4548.9|4548.23|4548.23|0
1650964220000|2022-04-26 09:10:20|4549.17|4549.17|4549.61|4549.61|4549.61|4549.61|4549.17|4549.17|0
1650964230000|2022-04-26 09:10:30|4549.26|4549.26|4548.9|4548.9|4549.26|4549.26|4548.73|4548.73|0
1650964240000|2022-04-26 09:10:40|4548.37|4548.37|4547.44|4547.44|4548.37|4548.37|4546.77|4546.77|0
1650964260000|2022-04-26 09:11:00|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|0
1650964270000|2022-04-26 09:11:10|4548|4548|4548|4548|4548|4548|4548|4548|0
1650964280000|2022-04-26 09:11:20|4547.65|4547.65|4547.65|4547.65|4547.65|4547.65|4547.65|4547.65|0
1650964290000|2022-04-26 09:11:30|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|0
1650964300000|2022-04-26 09:11:40|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|0
1650964330000|2022-04-26 09:12:10|4547.33|4547.33|4547.16|4547.16|4547.33|4547.33|4547.16|4547.16|0
1650964340000|2022-04-26 09:12:20|4546.72|4546.72|4546.57|4546.57|4546.72|4546.72|4546.57|4546.57|0
1650964350000|2022-04-26 09:12:30|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|0
1650964370000|2022-04-26 09:12:50|4546.05|4546.05|4546.05|4546.05|4546.05|4546.05|4546.05|4546.05|0
1650964380000|2022-04-26 09:13:00|4545.38|4545.38|4545.02|4545.02|4545.38|4545.38|4545.02|4545.02|0
1650964390000|2022-04-26 09:13:10|4544.81|4544.81|4545.34|4545.34|4545.34|4545.34|4544.81|4544.81|0
1650964400000|2022-04-26 09:13:20|4545.61|4545.61|4544.94|4544.94|4545.61|4545.61|4544.94|4544.94|0
1650964450000|2022-04-26 09:14:10|4544.41|4544.41|4545.08|4545.08|4545.08|4545.08|4544.41|4544.41|0
1650964470000|2022-04-26 09:14:30|4545.59|4545.59|4545.33|4545.33|4545.59|4545.59|4545.33|4545.33|0
1650964490000|2022-04-26 09:14:50|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|0
1650964500000|2022-04-26 09:15:00|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|0
1650964510000|2022-04-26 09:15:10|4544.98|4544.98|4545.16|4545.16|4545.16|4545.16|4544.71|4544.71|0
1650964520000|2022-04-26 09:15:20|4546.5|4546.5|4547.03|4547.03|4547.03|4547.03|4546.5|4546.5|0
1650964530000|2022-04-26 09:15:30|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|0
1650964550000|2022-04-26 09:15:50|4548.05|4548.05|4546.04|4546.04|4548.05|4548.05|4546.04|4546.04|0
1650964560000|2022-04-26 09:16:00|4548.05|4548.05|4547.38|4547.38|4548.05|4548.05|4547.38|4547.38|0
1650964580000|2022-04-26 09:16:20|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|0
1650964610000|2022-04-26 09:16:50|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|0
1650964630000|2022-04-26 09:17:10|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|0
1650964640000|2022-04-26 09:17:20|4546.82|4546.82|4546.66|4546.66|4546.82|4546.82|4546.49|4546.49|0
1650964650000|2022-04-26 09:17:30|4546.81|4546.81|4547.08|4547.08|4547.08|4547.08|4546.81|4546.81|0
1650964660000|2022-04-26 09:17:40|4547.75|4547.75|4547.08|4547.08|4547.75|4547.75|4547.08|4547.08|0
1650964700000|2022-04-26 09:18:20|4547.25|4547.25|4547.25|4547.25|4547.25|4547.25|4547.25|4547.25|0
1650964730000|2022-04-26 09:18:50|4546.81|4546.81|4547.14|4547.14|4547.14|4547.14|4546.81|4546.81|0
1650964740000|2022-04-26 09:19:00|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|0
1650964800000|2022-04-26 09:20:00|4547.11|4547.11|4547.11|4547.11|4547.11|4547.11|4547.11|4547.11|0
1650964830000|2022-04-26 09:20:30|4547.02|4547.02|4546.94|4546.94|4547.02|4547.02|4546.94|4546.94|0
1650964840000|2022-04-26 09:20:40|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|0
1650964850000|2022-04-26 09:20:50|4549.12|4549.12|4549.3|4549.3|4549.3|4549.3|4549.12|4549.12|0
1650964870000|2022-04-26 09:21:10|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|0
1650964880000|2022-04-26 09:21:20|4547.2|4547.2|4547.87|4547.87|4547.87|4547.87|4547.2|4547.2|0
1650964910000|2022-04-26 09:21:50|4547.71|4547.71|4546.68|4546.68|4547.71|4547.71|4546.68|4546.68|0
1650964920000|2022-04-26 09:22:00|4546.95|4546.95|4547.04|4547.04|4547.04|4547.04|4546.95|4546.95|0
1650964930000|2022-04-26 09:22:10|4546.95|4546.95|4547.57|4547.57|4547.66|4547.66|4546.95|4546.95|0
1650964960000|2022-04-26 09:22:40|4547.72|4547.72|4547.72|4547.72|4547.72|4547.72|4547.72|4547.72|0
1650964970000|2022-04-26 09:22:50|4546.38|4546.38|4546.38|4546.38|4546.38|4546.38|4546.38|4546.38|0
1650964990000|2022-04-26 09:23:10|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|0
1650965000000|2022-04-26 09:23:20|4546.2|4546.2|4546.02|4546.02|4546.2|4546.2|4546.02|4546.02|0
1650965010000|2022-04-26 09:23:30|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|0
1650965020000|2022-04-26 09:23:40|4546.29|4546.29|4546.2|4546.2|4546.29|4546.29|4546.2|4546.2|0
1650965030000|2022-04-26 09:23:50|4546.08|4546.08|4546.08|4546.08|4546.08|4546.08|4546.08|4546.08|0
1650965040000|2022-04-26 09:24:00|4546.26|4546.26|4546.08|4546.08|4546.26|4546.26|4546.08|4546.08|0
1650965050000|2022-04-26 09:24:10|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|0
1650965060000|2022-04-26 09:24:20|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|0
1650965090000|2022-04-26 09:24:50|4546.08|4546.08|4546.08|4546.08|4546.08|4546.08|4546.08|4546.08|0
1650965100000|2022-04-26 09:25:00|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|0
1650965130000|2022-04-26 09:25:30|4545.24|4545.24|4544.57|4544.57|4545.24|4545.24|4544.57|4544.57|0
1650965150000|2022-04-26 09:25:50|4544.83|4544.83|4544.83|4544.83|4544.83|4544.83|4544.83|4544.83|0
1650965180000|2022-04-26 09:26:20|4545.01|4545.01|4545.89|4545.89|4545.89|4545.89|4545.01|4545.01|0
1650965220000|2022-04-26 09:27:00|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|0
1650965280000|2022-04-26 09:28:00|4546.95|4546.95|4546.95|4546.95|4546.95|4546.95|4546.95|4546.95|0
1650965310000|2022-04-26 09:28:30|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|0
1650965320000|2022-04-26 09:28:40|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|0
1650965340000|2022-04-26 09:29:00|4548.02|4548.02|4547.35|4547.35|4548.02|4548.02|4547.35|4547.35|0
1650965360000|2022-04-26 09:29:20|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|0
1650965370000|2022-04-26 09:29:30|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|0
1650965390000|2022-04-26 09:29:50|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|0
1650965400000|2022-04-26 09:30:00|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|0
1650965440000|2022-04-26 09:30:40|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|0
1650965480000|2022-04-26 09:31:20|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|0
1650965490000|2022-04-26 09:31:30|4547.09|4547.09|4547.09|4547.09|4547.09|4547.09|4547.09|4547.09|0
1650965530000|2022-04-26 09:32:10|4546.97|4546.97|4546.85|4546.85|4546.97|4546.97|4546.85|4546.85|0
1650965540000|2022-04-26 09:32:20|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|0
1650965570000|2022-04-26 09:32:50|4546.25|4546.25|4546.25|4546.25|4546.25|4546.25|4546.25|4546.25|0
1650965630000|2022-04-26 09:33:50|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|0
1650965680000|2022-04-26 09:34:40|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|0
1650965700000|2022-04-26 09:35:00|4547.15|4547.15|4547.06|4547.06|4547.32|4547.32|4547.06|4547.06|0
1650965720000|2022-04-26 09:35:20|4546.97|4546.97|4547.06|4547.06|4547.06|4547.06|4546.79|4546.79|0
1650965730000|2022-04-26 09:35:30|4546.39|4546.39|4545.05|4545.05|4546.39|4546.39|4545.05|4545.05|0
1650965760000|2022-04-26 09:36:00|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|0
1650965770000|2022-04-26 09:36:10|4545.05|4545.05|4545.05|4545.05|4545.05|4545.05|4545.05|4545.05|0
1650965780000|2022-04-26 09:36:20|4543.99|4543.99|4543.32|4543.32|4543.99|4543.99|4543.32|4543.32|0
1650965790000|2022-04-26 09:36:30|4543.41|4543.41|4543.41|4543.41|4543.41|4543.41|4543.41|4543.41|0
1650965800000|2022-04-26 09:36:40|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|0
1650965810000|2022-04-26 09:36:50|4543.41|4543.41|4543.41|4543.41|4543.41|4543.41|4543.41|4543.41|0
1650965820000|2022-04-26 09:37:00|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|0
1650965830000|2022-04-26 09:37:10|4542.47|4542.47|4542.74|4542.74|4542.74|4542.74|4542.47|4542.47|0
1650965840000|2022-04-26 09:37:20|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|0
1650965850000|2022-04-26 09:37:30|4543.23|4543.23|4543.23|4543.23|4543.23|4543.23|4543.23|4543.23|0
1650965860000|2022-04-26 09:37:40|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|0
1650965870000|2022-04-26 09:37:50|4543.78|4543.78|4543.78|4543.78|4543.78|4543.78|4543.78|4543.78|0
1650965880000|2022-04-26 09:38:00|4544.31|4544.31|4544.4|4544.4|4544.49|4544.49|4544.31|4544.31|0
1650965890000|2022-04-26 09:38:10|4544.75|4544.75|4544.98|4544.98|4545.16|4545.16|4544.75|4544.75|0
1650965900000|2022-04-26 09:38:20|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|0
1650965910000|2022-04-26 09:38:30|4544.89|4544.89|4544.89|4544.89|4544.89|4544.89|4544.89|4544.89|0
1650965920000|2022-04-26 09:38:40|4544.72|4544.72|4543.03|4543.03|4544.72|4544.72|4543.03|4543.03|0
1650965930000|2022-04-26 09:38:50|4542.79|4542.79|4542.12|4542.12|4542.79|4542.79|4542.12|4542.12|0
1650965940000|2022-04-26 09:39:00|4542|4542|4542.53|4542.53|4542.53|4542.53|4541.85|4541.85|0
1650965950000|2022-04-26 09:39:10|4542.62|4542.62|4542.62|4542.62|4542.62|4542.62|4542.62|4542.62|0
1650965970000|2022-04-26 09:39:30|4543.06|4543.06|4542.94|4542.94|4543.06|4543.06|4542.94|4542.94|0
1650965980000|2022-04-26 09:39:40|4543.03|4543.03|4543.21|4543.21|4543.21|4543.21|4542.94|4542.94|0
1650966000000|2022-04-26 09:40:00|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|0
1650966010000|2022-04-26 09:40:10|4542.85|4542.85|4543.03|4543.03|4543.03|4543.03|4542.68|4542.68|0
1650966040000|2022-04-26 09:40:40|4542.59|4542.59|4543.26|4543.26|4543.26|4543.26|4542.59|4542.59|0
1650966050000|2022-04-26 09:40:50|4542.59|4542.59|4542.59|4542.59|4542.59|4542.59|4542.59|4542.59|0
1650966070000|2022-04-26 09:41:10|4542.75|4542.75|4542.75|4542.75|4542.75|4542.75|4542.75|4542.75|0
1650966080000|2022-04-26 09:41:20|4543.46|4543.46|4543.64|4543.64|4543.64|4543.64|4543.46|4543.46|0
1650966090000|2022-04-26 09:41:30|4543.99|4543.99|4543.72|4543.72|4544.08|4544.08|4543.72|4543.72|0
1650966100000|2022-04-26 09:41:40|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|0
1650966120000|2022-04-26 09:42:00|4543.55|4543.55|4543.55|4543.55|4543.55|4543.55|4543.55|4543.55|0
1650966150000|2022-04-26 09:42:30|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|0
1650966160000|2022-04-26 09:42:40|4544.45|4544.45|4544.45|4544.45|4544.45|4544.45|4544.45|4544.45|0
1650966170000|2022-04-26 09:42:50|4544.89|4544.89|4544.62|4544.62|4544.89|4544.89|4544.62|4544.62|0
1650966180000|2022-04-26 09:43:00|4544.18|4544.18|4544.53|4544.53|4544.53|4544.53|4544.18|4544.18|0
1650966190000|2022-04-26 09:43:10|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|0
1650966200000|2022-04-26 09:43:20|4544.62|4544.62|4544.62|4544.62|4544.62|4544.62|4544.62|4544.62|0
1650966290000|2022-04-26 09:44:50|4543.65|4543.65|4543.65|4543.65|4543.65|4543.65|4543.65|4543.65|0
1650966310000|2022-04-26 09:45:10|4543.83|4543.83|4543.3|4543.3|4543.83|4543.83|4543.3|4543.3|0
1650966320000|2022-04-26 09:45:20|4543.39|4543.39|4542.77|4542.77|4543.39|4543.39|4542.77|4542.77|0
1650966340000|2022-04-26 09:45:40|4544.11|4544.11|4543.44|4543.44|4544.11|4544.11|4543.44|4543.44|0
1650966350000|2022-04-26 09:45:50|4543.62|4543.62|4544.29|4544.29|4544.29|4544.29|4543.62|4543.62|0
1650966360000|2022-04-26 09:46:00|4544.2|4544.2|4544.11|4544.11|4544.2|4544.2|4544.11|4544.11|0
1650966380000|2022-04-26 09:46:20|4543.44|4543.44|4543.44|4543.44|4543.44|4543.44|4543.44|4543.44|0
1650966420000|2022-04-26 09:47:00|4543.76|4543.76|4543.85|4543.85|4543.85|4543.85|4543.76|4543.76|0
1650966430000|2022-04-26 09:47:10|4542.51|4542.51|4542.68|4542.68|4542.68|4542.68|4542.51|4542.51|0
1650966440000|2022-04-26 09:47:20|4541.34|4541.34|4540.67|4540.67|4541.34|4541.34|4540.67|4540.67|0
1650966490000|2022-04-26 09:48:10|4540.94|4540.94|4540.94|4540.94|4540.94|4540.94|4540.94|4540.94|0
1650966510000|2022-04-26 09:48:30|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|0
1650966530000|2022-04-26 09:48:50|4540.44|4540.44|4540.44|4540.44|4540.44|4540.44|4540.44|4540.44|0
1650966550000|2022-04-26 09:49:10|4540.62|4540.62|4540.62|4540.62|4540.62|4540.62|4540.62|4540.62|0
1650966570000|2022-04-26 09:49:30|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|0
1650966580000|2022-04-26 09:49:40|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|0
1650966590000|2022-04-26 09:49:50|4539.38|4539.38|4540.2|4540.2|4540.2|4540.2|4539.38|4539.38|0
1650966610000|2022-04-26 09:50:10|4540.29|4540.29|4539.94|4539.94|4540.29|4540.29|4539.94|4539.94|0
1650966620000|2022-04-26 09:50:20|4539.61|4539.61|4539.12|4539.12|4539.79|4539.79|4539.12|4539.12|0
1650966630000|2022-04-26 09:50:30|4539.79|4539.79|4537.6|4537.6|4539.79|4539.79|4537.6|4537.6|0
1650966660000|2022-04-26 09:51:00|4537.44|4537.44|4537.27|4537.27|4537.44|4537.44|4537.27|4537.27|0
1650966670000|2022-04-26 09:51:10|4537.09|4537.09|4536.92|4536.92|4537.09|4537.09|4536.92|4536.92|0
1650966680000|2022-04-26 09:51:20|4537.54|4537.54|4537.62|4537.62|4537.62|4537.62|4537.54|4537.54|0
1650966690000|2022-04-26 09:51:30|4539.63|4539.63|4540.59|4540.59|4540.59|4540.59|4539.13|4539.13|0
1650966700000|2022-04-26 09:51:40|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|0
1650966710000|2022-04-26 09:51:50|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|0
1650966760000|2022-04-26 09:52:40|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|0
1650966780000|2022-04-26 09:53:00|4540.99|4540.99|4540.32|4540.32|4540.99|4540.99|4540.32|4540.32|0
1650966800000|2022-04-26 09:53:20|4540.99|4540.99|4542.15|4542.15|4542.33|4542.33|4540.99|4540.99|0
1650966810000|2022-04-26 09:53:30|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|0
1650966830000|2022-04-26 09:53:50|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|0
1650966840000|2022-04-26 09:54:00|4542.88|4542.88|4542.88|4542.88|4542.88|4542.88|4542.88|4542.88|0
1650966870000|2022-04-26 09:54:30|4543.55|4543.55|4542.88|4542.88|4543.55|4543.55|4542.88|4542.88|0
1650966880000|2022-04-26 09:54:40|4542.79|4542.79|4543.05|4543.05|4543.05|4543.05|4542.79|4542.79|0
1650966900000|2022-04-26 09:55:00|4543.72|4543.72|4543.05|4543.05|4543.72|4543.72|4543.05|4543.05|0
1650966920000|2022-04-26 09:55:20|4544.39|4544.39|4545.73|4545.73|4545.73|4545.73|4544.39|4544.39|0
1650966930000|2022-04-26 09:55:30|4545.38|4545.38|4546.09|4546.09|4546.09|4546.09|4545.38|4545.38|0
1650966940000|2022-04-26 09:55:40|4546|4546|4546|4546|4546|4546|4546|4546|0
1650966980000|2022-04-26 09:56:20|4546.53|4546.53|4547|4547|4547.24|4547.24|4546.53|4546.53|0
1650966990000|2022-04-26 09:56:30|4546.88|4546.88|4546.97|4546.97|4547.06|4547.06|4546.88|4546.88|0
1650967000000|2022-04-26 09:56:40|4547.64|4547.64|4547.49|4547.49|4547.64|4547.64|4547.49|4547.49|0
1650967020000|2022-04-26 09:57:00|4548.11|4548.11|4548.29|4548.29|4548.29|4548.29|4548.11|4548.11|0
1650967030000|2022-04-26 09:57:10|4548.17|4548.17|4548.35|4548.35|4548.35|4548.35|4548.17|4548.17|0
1650967050000|2022-04-26 09:57:30|4548.79|4548.79|4548.79|4548.79|4548.79|4548.79|4548.79|4548.79|0
1650967070000|2022-04-26 09:57:50|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|0
1650967080000|2022-04-26 09:58:00|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|0
1650967090000|2022-04-26 09:58:10|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|0
1650967110000|2022-04-26 09:58:30|4549.71|4549.71|4550.38|4550.38|4550.38|4550.38|4549.71|4549.71|0
1650967130000|2022-04-26 09:58:50|4549.71|4549.71|4549.71|4549.71|4549.71|4549.71|4549.71|4549.71|0
1650967140000|2022-04-26 09:59:00|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|0
1650967150000|2022-04-26 09:59:10|4551.22|4551.22|4550.67|4550.67|4551.22|4551.22|4549.88|4549.88|0
1650967170000|2022-04-26 09:59:30|4550.78|4550.78|4551.13|4551.13|4551.13|4551.13|4550.78|4550.78|0
1650967180000|2022-04-26 09:59:40|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|0
1650967200000|2022-04-26 10:00:00|4551.19|4551.19|4550.77|4550.77|4551.3|4551.3|4550.77|4550.77|0
1650967210000|2022-04-26 10:00:10|4550.5|4550.5|4549.87|4549.87|4550.5|4550.5|4549.16|4549.16|0
1650967220000|2022-04-26 10:00:20|4549.6|4549.6|4549.6|4549.6|4549.6|4549.6|4549.6|4549.6|0
1650967260000|2022-04-26 10:01:00|4550.04|4550.04|4550.71|4550.71|4550.71|4550.71|4550.04|4550.04|0
1650967290000|2022-04-26 10:01:30|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|0
1650967330000|2022-04-26 10:02:10|4551.07|4551.07|4551.07|4551.07|4551.07|4551.07|4551.07|4551.07|0
1650967340000|2022-04-26 10:02:20|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|0
1650967380000|2022-04-26 10:03:00|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|0
1650967390000|2022-04-26 10:03:10|4551.91|4551.91|4552.58|4552.58|4552.58|4552.58|4551.91|4551.91|0
1650967400000|2022-04-26 10:03:20|4552.23|4552.23|4552.23|4552.23|4552.23|4552.23|4552.23|4552.23|0
1650967410000|2022-04-26 10:03:30|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|0
1650967420000|2022-04-26 10:03:40|4552.64|4552.64|4551.3|4551.3|4552.64|4552.64|4550.63|4550.63|0
1650967440000|2022-04-26 10:04:00|4551.97|4551.97|4551.3|4551.3|4551.97|4551.97|4551.3|4551.3|0
1650967460000|2022-04-26 10:04:20|4551.56|4551.56|4551.83|4551.83|4551.83|4551.83|4551.56|4551.56|0
1650967470000|2022-04-26 10:04:30|4551.56|4551.56|4551.35|4551.35|4551.56|4551.56|4551.35|4551.35|0
1650967480000|2022-04-26 10:04:40|4551.71|4551.71|4551.44|4551.44|4551.71|4551.71|4551.44|4551.44|0
1650967490000|2022-04-26 10:04:50|4551.53|4551.53|4551.53|4551.53|4551.53|4551.53|4551.53|4551.53|0
1650967500000|2022-04-26 10:05:00|4551.71|4551.71|4551.35|4551.35|4551.71|4551.71|4551.35|4551.35|0
1650967510000|2022-04-26 10:05:10|4551.52|4551.52|4551.52|4551.52|4551.52|4551.52|4551.52|4551.52|0
1650967540000|2022-04-26 10:05:40|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|0
1650967550000|2022-04-26 10:05:50|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|0
1650967560000|2022-04-26 10:06:00|4550.41|4550.41|4550.5|4550.5|4550.5|4550.5|4550.41|4550.41|0
1650967590000|2022-04-26 10:06:30|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|0
1650967610000|2022-04-26 10:06:50|4551.03|4551.03|4551.03|4551.03|4551.03|4551.03|4551.03|4551.03|0
1650967620000|2022-04-26 10:07:00|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|0
1650967630000|2022-04-26 10:07:10|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|0
1650967640000|2022-04-26 10:07:20|4551.03|4551.03|4551.11|4551.11|4551.11|4551.11|4551.03|4551.03|0
1650967650000|2022-04-26 10:07:30|4551.78|4551.78|4551.87|4551.87|4551.87|4551.87|4551.78|4551.78|0
1650967680000|2022-04-26 10:08:00|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|0
1650967730000|2022-04-26 10:08:50|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|0
1650967740000|2022-04-26 10:09:00|4551.08|4551.08|4551.75|4551.75|4551.75|4551.75|4551.08|4551.08|0
1650967750000|2022-04-26 10:09:10|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|0
1650967760000|2022-04-26 10:09:20|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|0
1650967780000|2022-04-26 10:09:40|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|0
1650967790000|2022-04-26 10:09:50|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|0
1650967800000|2022-04-26 10:10:00|4552.05|4552.05|4552.14|4552.14|4552.14|4552.14|4552.05|4552.05|0
1650967820000|2022-04-26 10:10:20|4552.26|4552.26|4552.26|4552.26|4552.26|4552.26|4552.26|4552.26|0
1650967850000|2022-04-26 10:10:50|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|0
1650967880000|2022-04-26 10:11:20|4552.44|4552.44|4552.08|4552.08|4552.44|4552.44|4552.08|4552.08|0
1650967900000|2022-04-26 10:11:40|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|0
1650967910000|2022-04-26 10:11:50|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|0
1650967920000|2022-04-26 10:12:00|4551.67|4551.67|4551.67|4551.67|4551.67|4551.67|4551.67|4551.67|0
1650967930000|2022-04-26 10:12:10|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4551.67|4551.67|0
1650967960000|2022-04-26 10:12:40|4551|4551|4550.82|4550.82|4551|4551|4550.73|4550.73|0
1650968000000|2022-04-26 10:13:20|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|0
1650968020000|2022-04-26 10:13:40|4552.25|4552.25|4551.58|4551.58|4552.25|4552.25|4551.58|4551.58|0
1650968030000|2022-04-26 10:13:50|4551.23|4551.23|4550.12|4550.12|4551.23|4551.23|4550.12|4550.12|0
1650968040000|2022-04-26 10:14:00|4551.46|4551.46|4551.46|4551.46|4551.54|4551.54|4551.46|4551.46|0
1650968070000|2022-04-26 10:14:30|4550.79|4550.79|4550.79|4550.79|4550.79|4550.79|4550.79|4550.79|0
1650968080000|2022-04-26 10:14:40|4550.87|4550.87|4550.1|4550.1|4551.05|4551.05|4550.1|4550.1|0
1650968090000|2022-04-26 10:14:50|4550.34|4550.34|4550.28|4550.28|4550.34|4550.34|4550.28|4550.28|0
1650968100000|2022-04-26 10:15:00|4550.64|4550.64|4550.81|4550.81|4550.99|4550.99|4550.64|4550.64|0
1650968110000|2022-04-26 10:15:10|4551.17|4551.17|4551.17|4551.17|4551.17|4551.17|4551.17|4551.17|0
1650968130000|2022-04-26 10:15:30|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|0
1650968140000|2022-04-26 10:15:40|4550.99|4550.99|4550.99|4550.99|4551.66|4551.66|4550.99|4550.99|0
1650968150000|2022-04-26 10:15:50|4550.32|4550.32|4550.67|4550.67|4550.67|4550.67|4550.32|4550.32|0
1650968160000|2022-04-26 10:16:00|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|0
1650968180000|2022-04-26 10:16:20|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|0
1650968190000|2022-04-26 10:16:30|4550.41|4550.41|4551.08|4551.08|4551.08|4551.08|4550.41|4550.41|0
1650968200000|2022-04-26 10:16:40|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|0
1650968210000|2022-04-26 10:16:50|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|0
1650968220000|2022-04-26 10:17:00|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1650968280000|2022-04-26 10:18:00|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|0
1650968290000|2022-04-26 10:18:10|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|0
1650968300000|2022-04-26 10:18:20|4549.79|4549.79|4549.79|4549.79|4549.79|4549.79|4549.79|4549.79|0
1650968310000|2022-04-26 10:18:30|4550.46|4550.46|4550.11|4550.11|4550.46|4550.46|4550.11|4550.11|0
1650968320000|2022-04-26 10:18:40|4550.55|4550.55|4550.73|4550.73|4550.73|4550.73|4550.55|4550.55|0
1650968340000|2022-04-26 10:19:00|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|4550.2|4550.2|0
1650968350000|2022-04-26 10:19:10|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|0
1650968360000|2022-04-26 10:19:20|4550.9|4550.9|4551.57|4551.57|4551.57|4551.57|4550.9|4550.9|0
1650968370000|2022-04-26 10:19:30|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|4551.57|4551.57|0
1650968410000|2022-04-26 10:20:10|4553.35|4553.35|4553.35|4553.35|4553.35|4553.35|4553.35|4553.35|0
1650968430000|2022-04-26 10:20:30|4554.02|4554.02|4553.85|4553.85|4554.02|4554.02|4553.85|4553.85|0
1650968440000|2022-04-26 10:20:40|4554.52|4554.52|4555.1|4555.1|4555.86|4555.86|4554.52|4554.52|0
1650968460000|2022-04-26 10:21:00|4556.44|4556.44|4556.67|4556.67|4556.67|4556.67|4556.44|4556.44|0
1650968480000|2022-04-26 10:21:20|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|0
1650968490000|2022-04-26 10:21:30|4557.82|4557.82|4557.15|4557.15|4557.82|4557.82|4557.15|4557.15|0
1650968500000|2022-04-26 10:21:40|4557|4557|4557|4557|4557|4557|4557|4557|0
1650968510000|2022-04-26 10:21:50|4556.33|4556.33|4556.59|4556.59|4556.59|4556.59|4556.33|4556.33|0
1650968520000|2022-04-26 10:22:00|4556.95|4556.95|4557.97|4557.97|4557.97|4557.97|4556.95|4556.95|0
1650968550000|2022-04-26 10:22:30|4557.5|4557.5|4557.5|4557.5|4557.5|4557.5|4557.5|4557.5|0
1650968560000|2022-04-26 10:22:40|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|0
1650968570000|2022-04-26 10:22:50|4558.5|4558.5|4558.5|4558.5|4558.5|4558.5|4558.5|4558.5|0
1650968580000|2022-04-26 10:23:00|4557.83|4557.83|4557.3|4557.3|4557.83|4557.83|4557.3|4557.3|0
1650968590000|2022-04-26 10:23:10|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|0
1650968600000|2022-04-26 10:23:20|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|0
1650968610000|2022-04-26 10:23:30|4557.78|4557.78|4557.33|4557.33|4557.78|4557.78|4557.33|4557.33|0
1650968620000|2022-04-26 10:23:40|4557.25|4557.25|4557.16|4557.16|4557.42|4557.42|4557.16|4557.16|0
1650968630000|2022-04-26 10:23:50|4556.89|4556.89|4556.89|4556.89|4557.51|4557.51|4556.89|4556.89|0
1650968640000|2022-04-26 10:24:00|4556.63|4556.63|4556.63|4556.63|4556.89|4556.89|4556.63|4556.63|0
1650968650000|2022-04-26 10:24:10|4556.72|4556.72|4556.98|4556.98|4556.98|4556.98|4556.72|4556.72|0
1650968690000|2022-04-26 10:24:50|4556.45|4556.45|4557.79|4557.79|4557.79|4557.79|4556.45|4556.45|0
1650968700000|2022-04-26 10:25:00|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|0
1650968730000|2022-04-26 10:25:30|4558.61|4558.61|4558.61|4558.61|4558.61|4558.61|4558.61|4558.61|0
1650968750000|2022-04-26 10:25:50|4557.99|4557.99|4557.99|4557.99|4557.99|4557.99|4557.99|4557.99|0
1650968770000|2022-04-26 10:26:10|4558.66|4558.66|4558.77|4558.77|4558.77|4558.77|4558.66|4558.66|0
1650968780000|2022-04-26 10:26:20|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|0
1650968820000|2022-04-26 10:27:00|4557.52|4557.52|4557.78|4557.78|4557.78|4557.78|4557.52|4557.52|0
1650968830000|2022-04-26 10:27:10|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|0
1650968840000|2022-04-26 10:27:20|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|0
1650968870000|2022-04-26 10:27:50|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|0
1650968900000|2022-04-26 10:28:20|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|0
1650968920000|2022-04-26 10:28:40|4556.9|4556.9|4557.34|4557.34|4557.34|4557.34|4556.9|4556.9|0
1650968950000|2022-04-26 10:29:10|4556.67|4556.67|4555.03|4555.03|4556.67|4556.67|4555.03|4555.03|0
1650968960000|2022-04-26 10:29:20|4555.12|4555.12|4555.39|4555.39|4555.39|4555.39|4555.12|4555.12|0
1650968970000|2022-04-26 10:29:30|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|0
1650969000000|2022-04-26 10:30:00|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|0
1650969020000|2022-04-26 10:30:20|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|0
1650969040000|2022-04-26 10:30:40|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|0
1650969050000|2022-04-26 10:30:50|4554.24|4554.24|4553.74|4553.74|4554.41|4554.41|4553.74|4553.74|0
1650969070000|2022-04-26 10:31:10|4554.45|4554.45|4554.45|4554.45|4554.45|4554.45|4554.45|4554.45|0
1650969080000|2022-04-26 10:31:20|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|0
1650969110000|2022-04-26 10:31:50|4554.54|4554.54|4554.54|4554.54|4554.54|4554.54|4554.54|4554.54|0
1650969120000|2022-04-26 10:32:00|4554.98|4554.98|4554.72|4554.72|4554.98|4554.98|4554.72|4554.72|0
1650969130000|2022-04-26 10:32:10|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|0
1650969160000|2022-04-26 10:32:40|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|0
1650969170000|2022-04-26 10:32:50|4553.91|4553.91|4554.58|4554.58|4554.58|4554.58|4553.91|4553.91|0
1650969230000|2022-04-26 10:33:50|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|0
1650969240000|2022-04-26 10:34:00|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|0
1650969250000|2022-04-26 10:34:10|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|0
1650969260000|2022-04-26 10:34:20|4552.48|4552.48|4553.15|4553.15|4553.15|4553.15|4552.48|4552.48|0
1650969270000|2022-04-26 10:34:30|4552.97|4552.97|4552.11|4552.11|4552.97|4552.97|4552.11|4552.11|0
1650969290000|2022-04-26 10:34:50|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|0
1650969300000|2022-04-26 10:35:00|4551.67|4551.67|4551.64|4551.64|4551.67|4551.67|4551.31|4551.31|0
1650969310000|2022-04-26 10:35:10|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|0
1650969320000|2022-04-26 10:35:20|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|0
1650969330000|2022-04-26 10:35:30|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1650969340000|2022-04-26 10:35:40|4550.53|4550.53|4550.8|4550.8|4550.8|4550.8|4550.53|4550.53|0
1650969360000|2022-04-26 10:36:00|4550.97|4550.97|4548.96|4548.96|4550.97|4550.97|4548.96|4548.96|0
1650969370000|2022-04-26 10:36:10|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|0
1650969420000|2022-04-26 10:37:00|4549.02|4549.02|4549.02|4549.02|4549.02|4549.02|4549.02|4549.02|0
1650969480000|2022-04-26 10:38:00|4549.15|4549.15|4548.48|4548.48|4549.15|4549.15|4548.48|4548.48|0
1650969490000|2022-04-26 10:38:10|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|0
1650969500000|2022-04-26 10:38:20|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|0
1650969510000|2022-04-26 10:38:30|4548.3|4548.3|4546.96|4546.96|4548.3|4548.3|4546.96|4546.96|0
1650969530000|2022-04-26 10:38:50|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|0
1650969540000|2022-04-26 10:39:00|4547.78|4547.78|4547.93|4547.93|4547.93|4547.93|4547.78|4547.78|0
1650969570000|2022-04-26 10:39:30|4547.26|4547.26|4546.9|4546.9|4547.43|4547.43|4546.9|4546.9|0
1650969580000|2022-04-26 10:39:40|4547.43|4547.43|4547.52|4547.52|4547.7|4547.7|4547.43|4547.43|0
1650969590000|2022-04-26 10:39:50|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|0
1650969600000|2022-04-26 10:40:00|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|0
1650969610000|2022-04-26 10:40:10|4548.63|4548.63|4548.55|4548.55|4548.63|4548.63|4548.55|4548.55|0
1650969640000|2022-04-26 10:40:40|4548.46|4548.46|4550.47|4550.47|4550.47|4550.47|4548.46|4548.46|0
1650969650000|2022-04-26 10:40:50|4549.8|4549.8|4549.94|4549.94|4549.94|4549.94|4549.8|4549.8|0
1650969710000|2022-04-26 10:41:50|4549.77|4549.77|4549.59|4549.59|4549.77|4549.77|4549.59|4549.59|0
1650969720000|2022-04-26 10:42:00|4549.77|4549.77|4550.03|4550.03|4550.03|4550.03|4549.77|4549.77|0
1650969730000|2022-04-26 10:42:10|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|0
1650969740000|2022-04-26 10:42:20|4550.03|4550.03|4548.92|4548.92|4550.03|4550.03|4548.92|4548.92|0
1650969780000|2022-04-26 10:43:00|4549.27|4549.27|4551.47|4551.47|4551.47|4551.47|4549.27|4549.27|0
1650969790000|2022-04-26 10:43:10|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|0
1650969800000|2022-04-26 10:43:20|4551.56|4551.56|4551.56|4551.56|4551.56|4551.56|4551.56|4551.56|0
1650969810000|2022-04-26 10:43:30|4552.23|4552.23|4555.57|4555.57|4555.57|4555.57|4552.23|4552.23|0
1650969820000|2022-04-26 10:43:40|4554.9|4554.9|4554.82|4554.82|4554.9|4554.9|4554.82|4554.82|0
1650969830000|2022-04-26 10:43:50|4554.55|4554.55|4554.46|4554.46|4554.55|4554.55|4554.46|4554.46|0
1650969860000|2022-04-26 10:44:20|4554.02|4554.02|4554.2|4554.2|4554.2|4554.2|4553.85|4553.85|0
1650969880000|2022-04-26 10:44:40|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|0
1650969890000|2022-04-26 10:44:50|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|0
1650969910000|2022-04-26 10:45:10|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|0
1650969930000|2022-04-26 10:45:30|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|0
1650969950000|2022-04-26 10:45:50|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|0
1650969980000|2022-04-26 10:46:20|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|0
1650970040000|2022-04-26 10:47:20|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|0
1650970050000|2022-04-26 10:47:30|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|0
1650970060000|2022-04-26 10:47:40|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|4552.45|4552.45|0
1650970090000|2022-04-26 10:48:10|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|0
1650970100000|2022-04-26 10:48:20|4552.48|4552.48|4552.39|4552.39|4552.48|4552.48|4552.39|4552.39|0
1650970130000|2022-04-26 10:48:50|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|0
1650970170000|2022-04-26 10:49:30|4551.31|4551.31|4550.64|4550.64|4551.31|4551.31|4550.64|4550.64|0
1650970180000|2022-04-26 10:49:40|4550.61|4550.61|4550.32|4550.32|4550.61|4550.61|4550.32|4550.32|0
1650970190000|2022-04-26 10:49:50|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|0
1650970330000|2022-04-26 10:52:10|4549.78|4549.78|4553.48|4553.48|4553.48|4553.48|4549.78|4549.78|0
1650970340000|2022-04-26 10:52:20|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|0
1650970350000|2022-04-26 10:52:30|4554.48|4554.48|4553.81|4553.81|4554.48|4554.48|4553.81|4553.81|0
1650970370000|2022-04-26 10:52:50|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|0
1650970380000|2022-04-26 10:53:00|4554.43|4554.43|4554.43|4554.43|4554.43|4554.43|4554.43|4554.43|0
1650970390000|2022-04-26 10:53:10|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|0
1650970410000|2022-04-26 10:53:30|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|0
1650970420000|2022-04-26 10:53:40|4554.3|4554.3|4554.3|4554.3|4554.3|4554.3|4554.3|4554.3|0
1650970440000|2022-04-26 10:54:00|4554.57|4554.57|4554.72|4554.72|4554.72|4554.72|4554.57|4554.57|0
1650970450000|2022-04-26 10:54:10|4552.04|4552.04|4551.28|4551.28|4552.04|4552.04|4551.28|4551.28|0
1650970460000|2022-04-26 10:54:20|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|0
1650970480000|2022-04-26 10:54:40|4550.7|4550.7|4550.08|4550.08|4550.7|4550.7|4550.08|4550.08|0
1650970490000|2022-04-26 10:54:50|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|0
1650970500000|2022-04-26 10:55:00|4550.08|4550.08|4550.34|4550.34|4550.34|4550.34|4550.08|4550.08|0
1650970510000|2022-04-26 10:55:10|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|0
1650970520000|2022-04-26 10:55:20|4550.61|4550.61|4551.19|4551.19|4551.28|4551.28|4550.61|4550.61|0
1650970530000|2022-04-26 10:55:30|4551.1|4551.1|4550.43|4550.43|4552.44|4552.44|4550.43|4550.43|0
1650970540000|2022-04-26 10:55:40|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|4548.42|4548.42|0
1650970550000|2022-04-26 10:55:50|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|0
1650970560000|2022-04-26 10:56:00|4549.76|4549.76|4549.41|4549.41|4549.76|4549.76|4549.41|4549.41|0
1650970590000|2022-04-26 10:56:30|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|0
1650970610000|2022-04-26 10:56:50|4549.97|4549.97|4549.97|4549.97|4549.97|4549.97|4549.97|4549.97|0
1650970630000|2022-04-26 10:57:10|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|0
1650970640000|2022-04-26 10:57:20|4550.75|4550.75|4550.75|4550.75|4550.75|4550.75|4550.75|4550.75|0
1650970660000|2022-04-26 10:57:40|4548.74|4548.74|4548.56|4548.56|4548.74|4548.74|4547.81|4547.81|0
1650970680000|2022-04-26 10:58:00|4548.83|4548.83|4548.07|4548.07|4548.83|4548.83|4548.07|4548.07|0
1650970710000|2022-04-26 10:58:30|4547.81|4547.81|4547.72|4547.72|4547.81|4547.81|4547.72|4547.72|0
1650970720000|2022-04-26 10:58:40|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|0
1650970750000|2022-04-26 10:59:10|4548.3|4548.3|4548.3|4548.3|4548.3|4548.3|4548.3|4548.3|0
1650970760000|2022-04-26 10:59:20|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|0
1650970790000|2022-04-26 10:59:50|4547.5|4547.5|4547.42|4547.42|4547.5|4547.5|4547.42|4547.42|0
1650970810000|2022-04-26 11:00:10|4547.5|4547.5|4547.15|4547.15|4547.5|4547.5|4547.15|4547.15|0
1650970820000|2022-04-26 11:00:20|4546.97|4546.97|4546.3|4546.3|4546.97|4546.97|4546.3|4546.3|0
1650970840000|2022-04-26 11:00:40|4546.97|4546.97|4545.63|4545.63|4547.06|4547.06|4545.63|4545.63|0
1650970850000|2022-04-26 11:00:50|4545.46|4545.46|4545.46|4545.46|4545.46|4545.46|4545.46|4545.46|0
1650970860000|2022-04-26 11:01:00|4545.63|4545.63|4544.96|4544.96|4545.63|4545.63|4544.96|4544.96|0
1650970870000|2022-04-26 11:01:10|4544.85|4544.85|4545.52|4545.52|4545.52|4545.52|4544.85|4544.85|0
1650970880000|2022-04-26 11:01:20|4546.19|4546.19|4544.85|4544.85|4546.19|4546.19|4544.85|4544.85|0
1650970910000|2022-04-26 11:01:50|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|0
1650970920000|2022-04-26 11:02:00|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4545.78|4545.78|0
1650970940000|2022-04-26 11:02:20|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|0
1650970950000|2022-04-26 11:02:30|4545.66|4545.66|4545.57|4545.57|4545.66|4545.66|4545.57|4545.57|0
1650970970000|2022-04-26 11:02:50|4545.74|4545.74|4545.8|4545.8|4546.01|4546.01|4545.69|4545.69|0
1650970980000|2022-04-26 11:03:00|4546.47|4546.47|4545.62|4545.62|4546.47|4546.47|4544.95|4544.95|0
1650970990000|2022-04-26 11:03:10|4545.27|4545.27|4545.76|4545.76|4545.94|4545.94|4545.27|4545.27|0
1650971000000|2022-04-26 11:03:20|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|0
1650971020000|2022-04-26 11:03:40|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|0
1650971040000|2022-04-26 11:04:00|4545.34|4545.34|4545.51|4545.51|4545.6|4545.6|4545.34|4545.34|0
1650971060000|2022-04-26 11:04:20|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1650971100000|2022-04-26 11:05:00|4544.92|4544.92|4544.75|4544.75|4544.92|4544.92|4544.75|4544.75|0
1650971110000|2022-04-26 11:05:10|4544.66|4544.66|4544.48|4544.48|4544.66|4544.66|4544.48|4544.48|0
1650971130000|2022-04-26 11:05:30|4544.15|4544.15|4543.89|4543.89|4544.15|4544.15|4543.22|4543.22|0
1650971140000|2022-04-26 11:05:40|4544.24|4544.24|4545.18|4545.18|4545.27|4545.27|4544.24|4544.24|0
1650971150000|2022-04-26 11:05:50|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|0
1650971160000|2022-04-26 11:06:00|4544.15|4544.15|4543.48|4543.48|4544.15|4544.15|4543.48|4543.48|0
1650971170000|2022-04-26 11:06:10|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|0
1650971180000|2022-04-26 11:06:20|4544.86|4544.86|4544.68|4544.68|4545.04|4545.04|4544.68|4544.68|0
1650971210000|2022-04-26 11:06:50|4544.39|4544.39|4545.33|4545.33|4545.33|4545.33|4544.39|4544.39|0
1650971220000|2022-04-26 11:07:00|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|0
1650971230000|2022-04-26 11:07:10|4545.68|4545.68|4546.01|4546.01|4546.01|4546.01|4545.68|4545.68|0
1650971250000|2022-04-26 11:07:30|4546.19|4546.19|4546.46|4546.46|4546.46|4546.46|4546.19|4546.19|0
1650971270000|2022-04-26 11:07:50|4547.12|4547.12|4547.45|4547.45|4547.54|4547.54|4547.12|4547.12|0
1650971290000|2022-04-26 11:08:10|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|0
1650971300000|2022-04-26 11:08:20|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|0
1650971340000|2022-04-26 11:09:00|4547.15|4547.15|4547.15|4547.15|4547.15|4547.15|4547.15|4547.15|0
1650971350000|2022-04-26 11:09:10|4546.48|4546.48|4547.01|4547.01|4547.01|4547.01|4546.48|4546.48|0
1650971370000|2022-04-26 11:09:30|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|0
1650971400000|2022-04-26 11:10:00|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|0
1650971410000|2022-04-26 11:10:10|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|0
1650971450000|2022-04-26 11:10:50|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|0
1650971490000|2022-04-26 11:11:30|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|0
1650971520000|2022-04-26 11:12:00|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|0
1650971530000|2022-04-26 11:12:10|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|0
1650971560000|2022-04-26 11:12:40|4547.21|4547.21|4547.21|4547.21|4547.21|4547.21|4547.21|4547.21|0
1650971570000|2022-04-26 11:12:50|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|0
1650971590000|2022-04-26 11:13:10|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|0
1650971610000|2022-04-26 11:13:30|4546.5|4546.5|4546.5|4546.5|4546.59|4546.59|4546.5|4546.5|0
1650971620000|2022-04-26 11:13:40|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|0
1650971670000|2022-04-26 11:14:30|4545.92|4545.92|4546.09|4546.09|4546.09|4546.09|4545.92|4545.92|0
1650971680000|2022-04-26 11:14:40|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|0
1650971710000|2022-04-26 11:15:10|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|0
1650971720000|2022-04-26 11:15:20|4545.74|4545.74|4545.74|4545.74|4545.74|4545.74|4545.74|4545.74|0
1650971740000|2022-04-26 11:15:40|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|0
1650971760000|2022-04-26 11:16:00|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|0
1650971770000|2022-04-26 11:16:10|4544.89|4544.89|4545.07|4545.07|4545.07|4545.07|4544.89|4544.89|0
1650971820000|2022-04-26 11:17:00|4545.25|4545.25|4545.25|4545.25|4545.25|4545.25|4545.25|4545.25|0
1650971860000|2022-04-26 11:17:40|4545.34|4545.34|4545.42|4545.42|4545.42|4545.42|4545.34|4545.34|0
1650971870000|2022-04-26 11:17:50|4546.76|4546.76|4546.76|4546.76|4546.76|4546.76|4546.76|4546.76|0
1650971880000|2022-04-26 11:18:00|4547.43|4547.43|4546.62|4546.62|4547.43|4547.43|4546.62|4546.62|0
1650971890000|2022-04-26 11:18:10|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|0
1650971910000|2022-04-26 11:18:30|4547.5|4547.5|4547.5|4547.5|4547.5|4547.5|4547.5|4547.5|0
1650971920000|2022-04-26 11:18:40|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|0
1650971930000|2022-04-26 11:18:50|4548.13|4548.13|4549.31|4549.31|4549.31|4549.31|4547.97|4547.97|0
1650971960000|2022-04-26 11:19:20|4549.14|4549.14|4548.47|4548.47|4549.14|4549.14|4548.47|4548.47|0
1650971970000|2022-04-26 11:19:30|4548.35|4548.35|4548.53|4548.53|4548.69|4548.69|4548.02|4548.02|0
1650971980000|2022-04-26 11:19:40|4548.77|4548.77|4548.77|4548.77|4548.77|4548.77|4548.77|4548.77|0
1650971990000|2022-04-26 11:19:50|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|0
1650972000000|2022-04-26 11:20:00|4549.61|4549.61|4552.29|4552.29|4552.29|4552.29|4549.61|4549.61|0
1650972010000|2022-04-26 11:20:10|4551.62|4551.62|4550.69|4550.69|4551.62|4551.62|4550.69|4550.69|0
1650972020000|2022-04-26 11:20:20|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|0
1650972060000|2022-04-26 11:21:00|4551.18|4551.18|4552.26|4552.26|4552.52|4552.52|4551.18|4551.18|0
1650972080000|2022-04-26 11:21:20|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|0
1650972090000|2022-04-26 11:21:30|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|0
1650972120000|2022-04-26 11:22:00|4552.88|4552.88|4552.64|4552.64|4552.88|4552.88|4552.64|4552.64|0
1650972130000|2022-04-26 11:22:10|4554.65|4554.65|4553.31|4553.31|4554.65|4554.65|4553.31|4553.31|0
1650972140000|2022-04-26 11:22:20|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|0
1650972170000|2022-04-26 11:22:50|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|0
1650972180000|2022-04-26 11:23:00|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|0
1650972190000|2022-04-26 11:23:10|4553.62|4553.62|4552.95|4552.95|4553.62|4553.62|4552.95|4552.95|0
1650972210000|2022-04-26 11:23:30|4552.77|4552.77|4552.77|4552.77|4552.77|4552.77|4552.77|4552.77|0
1650972230000|2022-04-26 11:23:50|4554.11|4554.11|4554.37|4554.37|4554.37|4554.37|4554.11|4554.11|0
1650972240000|2022-04-26 11:24:00|4553.7|4553.7|4553.04|4553.04|4553.7|4553.7|4553.04|4553.04|0
1650972250000|2022-04-26 11:24:10|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|0
1650972270000|2022-04-26 11:24:30|4554.02|4554.02|4553.93|4553.93|4554.02|4554.02|4553.93|4553.93|0
1650972280000|2022-04-26 11:24:40|4553.67|4553.67|4553.67|4553.67|4553.67|4553.67|4553.67|4553.67|0
1650972290000|2022-04-26 11:24:50|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|0
1650972300000|2022-04-26 11:25:00|4554.02|4554.02|4552.68|4552.68|4554.02|4554.02|4552.68|4552.68|0
1650972310000|2022-04-26 11:25:10|4552.24|4552.24|4550.9|4550.9|4552.24|4552.24|4550.9|4550.9|0
1650972340000|2022-04-26 11:25:40|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|0
1650972350000|2022-04-26 11:25:50|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|0
1650972380000|2022-04-26 11:26:20|4550.94|4550.94|4550.27|4550.27|4551.02|4551.02|4550.27|4550.27|0
1650972410000|2022-04-26 11:26:50|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|0
1650972420000|2022-04-26 11:27:00|4549.16|4549.16|4549.83|4549.83|4549.83|4549.83|4549.16|4549.16|0
1650972440000|2022-04-26 11:27:20|4548.49|4548.49|4548.32|4548.32|4548.49|4548.49|4548.32|4548.32|0
1650972460000|2022-04-26 11:27:40|4548.08|4548.08|4547.59|4547.59|4548.11|4548.11|4547.44|4547.44|0
1650972470000|2022-04-26 11:27:50|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|0
1650972490000|2022-04-26 11:28:10|4547.59|4547.59|4547.59|4547.59|4547.59|4547.59|4547.59|4547.59|0
1650972500000|2022-04-26 11:28:20|4548.03|4548.03|4547.36|4547.36|4548.03|4548.03|4547.36|4547.36|0
1650972530000|2022-04-26 11:28:50|4547.22|4547.22|4546.85|4546.85|4547.22|4547.22|4546.52|4546.52|0
1650972540000|2022-04-26 11:29:00|4547.52|4547.52|4547.81|4547.81|4547.81|4547.81|4547.52|4547.52|0
1650972570000|2022-04-26 11:29:30|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|0
1650972590000|2022-04-26 11:29:50|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|0
1650972620000|2022-04-26 11:30:20|4549.74|4549.74|4550.58|4550.58|4550.85|4550.85|4549.74|4549.74|0
1650972630000|2022-04-26 11:30:30|4551.25|4551.25|4551.6|4551.6|4552.27|4552.27|4551.25|4551.25|0
1650972640000|2022-04-26 11:30:40|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|0
1650972670000|2022-04-26 11:31:10|4553.61|4553.61|4554.14|4554.14|4554.81|4554.81|4553.61|4553.61|0
1650972700000|2022-04-26 11:31:40|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|0
1650972720000|2022-04-26 11:32:00|4553.35|4553.35|4553|4553|4553.35|4553.35|4553|4553|0
1650972730000|2022-04-26 11:32:10|4552.55|4552.55|4551.89|4551.89|4552.55|4552.55|4551.89|4551.89|0
1650972740000|2022-04-26 11:32:20|4552.55|4552.55|4552.55|4552.55|4552.55|4552.55|4552.55|4552.55|0
1650972750000|2022-04-26 11:32:30|4552.64|4552.64|4552.48|4552.48|4552.97|4552.97|4552.48|4552.48|0
1650972760000|2022-04-26 11:32:40|4552.83|4552.83|4552.95|4552.95|4552.95|4552.95|4552.83|4552.83|0
1650972770000|2022-04-26 11:32:50|4552.86|4552.86|4552.86|4552.86|4552.86|4552.86|4552.86|4552.86|0
1650972780000|2022-04-26 11:33:00|4553.04|4553.04|4553.31|4553.31|4553.31|4553.31|4553.04|4553.04|0
1650972810000|2022-04-26 11:33:30|4553.63|4553.63|4553.75|4553.75|4553.75|4553.75|4553.63|4553.63|0
1650972820000|2022-04-26 11:33:40|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|0
1650972840000|2022-04-26 11:34:00|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|0
1650972850000|2022-04-26 11:34:10|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|0
1650972870000|2022-04-26 11:34:30|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|0
1650972880000|2022-04-26 11:34:40|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|0
1650972900000|2022-04-26 11:35:00|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|0
1650972910000|2022-04-26 11:35:10|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|0
1650972940000|2022-04-26 11:35:40|4553.99|4553.99|4554.08|4554.08|4554.08|4554.08|4553.99|4553.99|0
1650972980000|2022-04-26 11:36:20|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|0
1650972990000|2022-04-26 11:36:30|4553.87|4553.87|4553.87|4553.87|4553.87|4553.87|4553.87|4553.87|0
1650973020000|2022-04-26 11:37:00|4553.98|4553.98|4554.06|4554.06|4554.06|4554.06|4553.98|4553.98|0
1650973030000|2022-04-26 11:37:10|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|0
1650973040000|2022-04-26 11:37:20|4553.36|4553.36|4552.94|4552.94|4553.36|4553.36|4552.94|4552.94|0
1650973050000|2022-04-26 11:37:30|4553.18|4553.18|4551.71|4551.71|4553.85|4553.85|4551.71|4551.71|0
1650973060000|2022-04-26 11:37:40|4551.63|4551.63|4551.52|4551.52|4551.63|4551.63|4551.52|4551.52|0
1650973070000|2022-04-26 11:37:50|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|0
1650973100000|2022-04-26 11:38:20|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|0
1650973120000|2022-04-26 11:38:40|4551.34|4551.34|4551.43|4551.43|4551.43|4551.43|4551.34|4551.34|0
1650973130000|2022-04-26 11:38:50|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|0
1650973140000|2022-04-26 11:39:00|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|0
1650973150000|2022-04-26 11:39:10|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|0
1650973160000|2022-04-26 11:39:20|4551.71|4551.71|4552.52|4552.52|4552.52|4552.52|4551.18|4551.18|0
1650973190000|2022-04-26 11:39:50|4552.78|4552.78|4551.67|4551.67|4552.78|4552.78|4551.67|4551.67|0
1650973210000|2022-04-26 11:40:10|4551.76|4551.76|4552.11|4552.11|4552.11|4552.11|4551.76|4551.76|0
1650973220000|2022-04-26 11:40:20|4551.44|4551.44|4551.79|4551.79|4551.88|4551.88|4551.44|4551.44|0
1650973230000|2022-04-26 11:40:30|4552.06|4552.06|4552.73|4552.73|4552.73|4552.73|4552.06|4552.06|0
1650973240000|2022-04-26 11:40:40|4552.2|4552.2|4551.53|4551.53|4552.2|4552.2|4551.53|4551.53|0
1650973260000|2022-04-26 11:41:00|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|0
1650973270000|2022-04-26 11:41:10|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|0
1650973280000|2022-04-26 11:41:20|4552.59|4552.59|4553.26|4553.26|4553.26|4553.26|4552.59|4552.59|0
1650973300000|2022-04-26 11:41:40|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|0
1650973310000|2022-04-26 11:41:50|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|0
1650973320000|2022-04-26 11:42:00|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|0
1650973360000|2022-04-26 11:42:40|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|0
1650973370000|2022-04-26 11:42:50|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|0
1650973390000|2022-04-26 11:43:10|4552.39|4552.39|4553.06|4553.06|4553.06|4553.06|4552.39|4552.39|0
1650973400000|2022-04-26 11:43:20|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|0
1650973420000|2022-04-26 11:43:40|4553.82|4553.82|4553.99|4553.99|4553.99|4553.99|4553.82|4553.82|0
1650973430000|2022-04-26 11:43:50|4553.66|4553.66|4553.66|4553.66|4553.66|4553.66|4553.66|4553.66|0
1650973450000|2022-04-26 11:44:10|4553.77|4553.77|4553.77|4553.77|4553.77|4553.77|4553.77|4553.77|0
1650973460000|2022-04-26 11:44:20|4554.44|4554.44|4553.77|4553.77|4554.44|4554.44|4553.77|4553.77|0
1650973470000|2022-04-26 11:44:30|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|0
1650973480000|2022-04-26 11:44:40|4553.16|4553.16|4553.16|4553.16|4553.16|4553.16|4553.16|4553.16|0
1650973500000|2022-04-26 11:45:00|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|0
1650973520000|2022-04-26 11:45:20|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|0
1650973530000|2022-04-26 11:45:30|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|0
1650973560000|2022-04-26 11:46:00|4553.02|4553.02|4553.63|4553.63|4553.63|4553.63|4553.02|4553.02|0
1650973570000|2022-04-26 11:46:10|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|0
1650973580000|2022-04-26 11:46:20|4553.6|4553.6|4553.6|4553.6|4553.6|4553.6|4553.6|4553.6|0
1650973590000|2022-04-26 11:46:30|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|0
1650973600000|2022-04-26 11:46:40|4554.02|4554.02|4553.53|4553.53|4554.02|4554.02|4553.53|4553.53|0
1650973610000|2022-04-26 11:46:50|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|0
1650973630000|2022-04-26 11:47:10|4554.09|4554.09|4554.09|4554.09|4554.09|4554.09|4554.09|4554.09|0
1650973640000|2022-04-26 11:47:20|4553.88|4553.88|4553.77|4553.77|4553.99|4553.99|4553.77|4553.77|0
1650973650000|2022-04-26 11:47:30|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|0
1650973670000|2022-04-26 11:47:50|4553.04|4553.04|4553.33|4553.33|4553.33|4553.33|4553.04|4553.04|0
1650973710000|2022-04-26 11:48:30|4553.24|4553.24|4553.33|4553.33|4553.33|4553.33|4553.24|4553.24|0
1650973760000|2022-04-26 11:49:20|4553.45|4553.45|4553.56|4553.56|4553.56|4553.56|4553.45|4553.45|0
1650973810000|2022-04-26 11:50:10|4554|4554|4554|4554|4554|4554|4554|4554|0
1650973820000|2022-04-26 11:50:20|4554.1|4554.1|4554.12|4554.12|4554.28|4554.28|4554.02|4554.02|0
1650973830000|2022-04-26 11:50:30|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|0
1650973880000|2022-04-26 11:51:20|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|0
1650973890000|2022-04-26 11:51:30|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|0
1650973910000|2022-04-26 11:51:50|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|0
1650973920000|2022-04-26 11:52:00|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|0
1650973950000|2022-04-26 11:52:30|4554.2|4554.2|4553.53|4553.53|4554.2|4554.2|4553.53|4553.53|0
1650973980000|2022-04-26 11:53:00|4553.8|4553.8|4553.8|4553.8|4553.8|4553.8|4553.8|4553.8|0
1650974010000|2022-04-26 11:53:30|4553.98|4553.98|4553.89|4553.89|4553.98|4553.98|4553.89|4553.89|0
1650974020000|2022-04-26 11:53:40|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|0
1650974080000|2022-04-26 11:54:40|4552.92|4552.92|4553.59|4553.59|4554.26|4554.26|4552.92|4552.92|0
1650974090000|2022-04-26 11:54:50|4552.92|4552.92|4552.92|4552.92|4552.92|4552.92|4552.92|4552.92|0
1650974100000|2022-04-26 11:55:00|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|0
1650974110000|2022-04-26 11:55:10|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|0
1650974140000|2022-04-26 11:55:40|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|0
1650974160000|2022-04-26 11:56:00|4553.99|4553.99|4553.32|4553.32|4553.99|4553.99|4553.32|4553.32|0
1650974170000|2022-04-26 11:56:10|4552.88|4552.88|4552.21|4552.21|4552.88|4552.88|4552.21|4552.21|0
1650974180000|2022-04-26 11:56:20|4552.88|4552.88|4553.06|4553.06|4553.06|4553.06|4552.88|4552.88|0
1650974190000|2022-04-26 11:56:30|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|0
1650974240000|2022-04-26 11:57:20|4552.26|4552.26|4552.26|4552.26|4552.26|4552.26|4552.26|4552.26|0
1650974260000|2022-04-26 11:57:40|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|0
1650974270000|2022-04-26 11:57:50|4551.68|4551.68|4551.77|4551.77|4551.77|4551.77|4551.68|4551.68|0
1650974300000|2022-04-26 11:58:20|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|0
1650974310000|2022-04-26 11:58:30|4551.42|4551.42|4551.06|4551.06|4551.5|4551.5|4551.06|4551.06|0
1650974330000|2022-04-26 11:58:50|4550.97|4550.97|4550.97|4550.97|4550.97|4550.97|4550.97|4550.97|0
1650974340000|2022-04-26 11:59:00|4550.8|4550.8|4551.15|4551.15|4551.15|4551.15|4550.8|4550.8|0
1650974350000|2022-04-26 11:59:10|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|0
1650974360000|2022-04-26 11:59:20|4551|4551|4550.88|4550.88|4551.16|4551.16|4550.88|4550.88|0
1650974370000|2022-04-26 11:59:30|4551.55|4551.55|4552.35|4552.35|4552.35|4552.35|4551.55|4551.55|0
1650974380000|2022-04-26 11:59:40|4551.68|4551.68|4550.97|4550.97|4551.68|4551.68|4550.97|4550.97|0
1650974410000|2022-04-26 12:00:10|4551.64|4551.64|4551.73|4551.73|4551.73|4551.73|4551.64|4551.64|0
1650974420000|2022-04-26 12:00:20|4552.4|4552.4|4552.05|4552.05|4552.4|4552.4|4551.73|4551.73|0
1650974450000|2022-04-26 12:00:50|4551.84|4551.84|4550.96|4550.96|4552.3|4552.3|4550.96|4550.96|0
1650974480000|2022-04-26 12:01:20|4551.4|4551.4|4551.66|4551.66|4551.66|4551.66|4551.4|4551.4|0
1650974490000|2022-04-26 12:01:30|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|0
1650974510000|2022-04-26 12:01:50|4551.57|4551.57|4552.24|4552.24|4552.24|4552.24|4551.57|4551.57|0
1650974520000|2022-04-26 12:02:00|4552.91|4552.91|4551.98|4551.98|4552.91|4552.91|4551.98|4551.98|0
1650974540000|2022-04-26 12:02:20|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|0
1650974550000|2022-04-26 12:02:30|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|0
1650974560000|2022-04-26 12:02:40|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|0
1650974580000|2022-04-26 12:03:00|4551.71|4551.71|4551.54|4551.54|4551.71|4551.71|4551.54|4551.54|0
1650974610000|2022-04-26 12:03:30|4551.63|4551.63|4551.36|4551.36|4551.63|4551.63|4551.36|4551.36|0
1650974620000|2022-04-26 12:03:40|4550.69|4550.69|4549.93|4549.93|4550.69|4550.69|4549.93|4549.93|0
1650974640000|2022-04-26 12:04:00|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|0
1650974680000|2022-04-26 12:04:40|4550.52|4550.52|4551.19|4551.19|4551.19|4551.19|4550.52|4550.52|0
1650974690000|2022-04-26 12:04:50|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|0
1650974700000|2022-04-26 12:05:00|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|0
1650974720000|2022-04-26 12:05:20|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|0
1650974770000|2022-04-26 12:06:10|4552.46|4552.46|4552.61|4552.61|4552.61|4552.61|4552.46|4552.46|0
1650974780000|2022-04-26 12:06:20|4552.87|4552.87|4553.23|4553.23|4553.23|4553.23|4552.87|4552.87|0
1650974790000|2022-04-26 12:06:30|4553.08|4553.08|4553.26|4553.26|4553.26|4553.26|4553.08|4553.08|0
1650974800000|2022-04-26 12:06:40|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|0
1650974810000|2022-04-26 12:06:50|4552.32|4552.32|4551.88|4551.88|4552.32|4552.32|4551.88|4551.88|0
1650974820000|2022-04-26 12:07:00|4552.55|4552.55|4552.55|4552.55|4552.55|4552.55|4552.55|4552.55|0
1650974830000|2022-04-26 12:07:10|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1650974850000|2022-04-26 12:07:30|4551.94|4551.94|4550.75|4550.75|4552.09|4552.09|4550.75|4550.75|0
1650974860000|2022-04-26 12:07:40|4550.6|4550.6|4550.75|4550.75|4550.75|4550.75|4550.6|4550.6|0
1650974870000|2022-04-26 12:07:50|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|0
1650974880000|2022-04-26 12:08:00|4550.66|4550.66|4551.33|4551.33|4551.33|4551.33|4550.66|4550.66|0
1650974890000|2022-04-26 12:08:10|4551.51|4551.51|4552.36|4552.36|4552.36|4552.36|4551.51|4551.51|0
1650974910000|2022-04-26 12:08:30|4552.89|4552.89|4552.53|4552.53|4552.89|4552.89|4552.53|4552.53|0
1650974920000|2022-04-26 12:08:40|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|0
1650974940000|2022-04-26 12:09:00|4552.53|4552.53|4552.62|4552.62|4552.62|4552.62|4552.53|4552.53|0
1650974950000|2022-04-26 12:09:10|4552.77|4552.77|4553.12|4553.12|4553.12|4553.12|4552.77|4552.77|0
1650974990000|2022-04-26 12:09:50|4553.29|4553.29|4553.12|4553.12|4553.29|4553.29|4553.12|4553.12|0
1650975010000|2022-04-26 12:10:10|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|0
1650975020000|2022-04-26 12:10:20|4553.63|4553.63|4553.72|4553.72|4553.72|4553.72|4553.63|4553.63|0
1650975040000|2022-04-26 12:10:40|4553.9|4553.9|4553.56|4553.56|4554.23|4554.23|4553.56|4553.56|0
1650975050000|2022-04-26 12:10:50|4552.89|4552.89|4553.56|4553.56|4553.56|4553.56|4552.89|4552.89|0
1650975060000|2022-04-26 12:11:00|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|0
1650975120000|2022-04-26 12:12:00|4553.56|4553.56|4553.65|4553.65|4553.65|4553.65|4553.56|4553.56|0
1650975180000|2022-04-26 12:13:00|4554.32|4554.32|4553.65|4553.65|4554.32|4554.32|4553.65|4553.65|0
1650975190000|2022-04-26 12:13:10|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|0
1650975200000|2022-04-26 12:13:20|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|0
1650975240000|2022-04-26 12:14:00|4553.03|4553.03|4553.03|4553.03|4553.03|4553.03|4553.03|4553.03|0
1650975250000|2022-04-26 12:14:10|4554.37|4554.37|4553.58|4553.58|4554.37|4554.37|4553.58|4553.58|0
1650975260000|2022-04-26 12:14:20|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|0
1650975270000|2022-04-26 12:14:30|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|0
1650975280000|2022-04-26 12:14:40|4551.98|4551.98|4551.31|4551.31|4552.33|4552.33|4551.31|4551.31|0
1650975290000|2022-04-26 12:14:50|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|0
1650975300000|2022-04-26 12:15:00|4550.78|4550.78|4550.48|4550.48|4550.78|4550.78|4550.48|4550.48|0
1650975340000|2022-04-26 12:15:40|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|0
1650975390000|2022-04-26 12:16:30|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|0
1650975400000|2022-04-26 12:16:40|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|0
1650975420000|2022-04-26 12:17:00|4550.78|4550.78|4550.95|4550.95|4550.95|4550.95|4550.78|4550.78|0
1650975430000|2022-04-26 12:17:10|4550.87|4550.87|4550.87|4550.87|4550.87|4550.87|4550.87|4550.87|0
1650975440000|2022-04-26 12:17:20|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|0
1650975460000|2022-04-26 12:17:40|4550.85|4550.85|4550.85|4550.85|4550.85|4550.85|4550.85|4550.85|0
1650975510000|2022-04-26 12:18:30|4551.61|4551.61|4551.02|4551.02|4551.69|4551.69|4551.02|4551.02|0
1650975520000|2022-04-26 12:18:40|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|0
1650975590000|2022-04-26 12:19:50|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|0
1650975600000|2022-04-26 12:20:00|4551.95|4551.95|4552.93|4552.93|4552.93|4552.93|4551.59|4551.59|0
1650975620000|2022-04-26 12:20:20|4552.67|4552.67|4552.52|4552.52|4552.67|4552.67|4552.52|4552.52|0
1650975640000|2022-04-26 12:20:40|4552.7|4552.7|4553.37|4553.37|4553.37|4553.37|4552.7|4552.7|0
1650975650000|2022-04-26 12:20:50|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|4552.82|4552.82|0
1650975660000|2022-04-26 12:21:00|4552.15|4552.15|4552.15|4552.15|4552.15|4552.15|4552.15|4552.15|0
1650975690000|2022-04-26 12:21:30|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|0
1650975700000|2022-04-26 12:21:40|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|0
1650975710000|2022-04-26 12:21:50|4552.37|4552.37|4552.99|4552.99|4552.99|4552.99|4552.37|4552.37|0
1650975730000|2022-04-26 12:22:10|4552.9|4552.9|4552.9|4552.9|4552.9|4552.9|4552.9|4552.9|0
1650975750000|2022-04-26 12:22:30|4553.02|4553.02|4553.02|4553.02|4553.02|4553.02|4553.02|4553.02|0
1650975780000|2022-04-26 12:23:00|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|0
1650975800000|2022-04-26 12:23:20|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|0
1650975810000|2022-04-26 12:23:30|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|0
1650975830000|2022-04-26 12:23:50|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|0
1650975850000|2022-04-26 12:24:10|4553.49|4553.49|4553.84|4553.84|4553.93|4553.93|4553.49|4553.49|0
1650975860000|2022-04-26 12:24:20|4553.95|4553.95|4553.25|4553.25|4553.95|4553.95|4553.25|4553.25|0
1650975870000|2022-04-26 12:24:30|4553.42|4553.42|4553.33|4553.33|4553.42|4553.42|4553.33|4553.33|0
1650975880000|2022-04-26 12:24:40|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|0
1650975900000|2022-04-26 12:25:00|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|0
1650975910000|2022-04-26 12:25:10|4553.38|4553.38|4553.65|4553.65|4553.65|4553.65|4553.38|4553.38|0
1650975930000|2022-04-26 12:25:30|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|0
1650975960000|2022-04-26 12:26:00|4553.06|4553.06|4552.39|4552.39|4553.06|4553.06|4552.39|4552.39|0
1650975970000|2022-04-26 12:26:10|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|0
1650975990000|2022-04-26 12:26:30|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|0
1650976030000|2022-04-26 12:27:10|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|0
1650976040000|2022-04-26 12:27:20|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|0
1650976070000|2022-04-26 12:27:50|4552.38|4552.38|4552.17|4552.17|4552.38|4552.38|4552.17|4552.17|0
1650976080000|2022-04-26 12:28:00|4552.02|4552.02|4553.36|4553.36|4553.36|4553.36|4552.02|4552.02|0
1650976090000|2022-04-26 12:28:10|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|0
1650976100000|2022-04-26 12:28:20|4553.27|4553.27|4553.01|4553.01|4553.27|4553.27|4553.01|4553.01|0
1650976180000|2022-04-26 12:29:40|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|0
1650976200000|2022-04-26 12:30:00|4553.26|4553.26|4552.82|4552.82|4553.26|4553.26|4552.82|4552.82|0
1650976220000|2022-04-26 12:30:20|4552.66|4552.66|4552.23|4552.23|4552.66|4552.66|4552.23|4552.23|0
1650976240000|2022-04-26 12:30:40|4552.49|4552.49|4552.4|4552.4|4552.49|4552.49|4552.4|4552.4|0
1650976260000|2022-04-26 12:31:00|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|0
1650976270000|2022-04-26 12:31:10|4552.09|4552.09|4551.47|4551.47|4552.09|4552.09|4551.47|4551.47|0
1650976280000|2022-04-26 12:31:20|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|0
1650976290000|2022-04-26 12:31:30|4551.95|4551.95|4551.95|4551.95|4551.95|4551.95|4551.95|4551.95|0
1650976310000|2022-04-26 12:31:50|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|0
1650976320000|2022-04-26 12:32:00|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|0
1650976340000|2022-04-26 12:32:20|4551.28|4551.28|4551.19|4551.19|4551.28|4551.28|4551.19|4551.19|0
1650976370000|2022-04-26 12:32:50|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|0
1650976380000|2022-04-26 12:33:00|4552.01|4552.01|4552.27|4552.27|4552.27|4552.27|4551.74|4551.74|0
1650976390000|2022-04-26 12:33:10|4552.12|4552.12|4552.3|4552.3|4552.3|4552.3|4552.12|4552.12|0
1650976400000|2022-04-26 12:33:20|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|0
1650976420000|2022-04-26 12:33:40|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|0
1650976430000|2022-04-26 12:33:50|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|0
1650976440000|2022-04-26 12:34:00|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|0
1650976460000|2022-04-26 12:34:20|4552.34|4552.34|4552.49|4552.49|4552.49|4552.49|4552.34|4552.34|0
1650976500000|2022-04-26 12:35:00|4552.27|4552.27|4551.95|4551.95|4552.27|4552.27|4551.95|4551.95|0
1650976510000|2022-04-26 12:35:10|4551.16|4551.16|4551.83|4551.83|4551.83|4551.83|4551.16|4551.16|0
1650976530000|2022-04-26 12:35:30|4551.53|4551.53|4551.27|4551.27|4551.53|4551.53|4551.27|4551.27|0
1650976550000|2022-04-26 12:35:50|4551.09|4551.09|4551|4551|4551.09|4551.09|4551|4551|0
1650976560000|2022-04-26 12:36:00|4550.92|4550.92|4550.75|4550.75|4551.42|4551.42|4550.75|4550.75|0
1650976570000|2022-04-26 12:36:10|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|0
1650976590000|2022-04-26 12:36:30|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|0
1650976600000|2022-04-26 12:36:40|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|0
1650976620000|2022-04-26 12:37:00|4550.85|4550.85|4549.87|4549.87|4550.85|4550.85|4549.87|4549.87|0
1650976630000|2022-04-26 12:37:10|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|0
1650976640000|2022-04-26 12:37:20|4549.83|4549.83|4548.49|4548.49|4549.83|4549.83|4548.49|4548.49|0
1650976660000|2022-04-26 12:37:40|4549.83|4549.83|4549.51|4549.51|4550.5|4550.5|4549.1|4549.1|0
1650976670000|2022-04-26 12:37:50|4549.33|4549.33|4549.19|4549.19|4549.86|4549.86|4548.71|4548.71|0
1650976680000|2022-04-26 12:38:00|4549.1|4549.1|4548.81|4548.81|4549.1|4549.1|4548.81|4548.81|0
1650976690000|2022-04-26 12:38:10|4548.1|4548.1|4548.45|4548.45|4548.45|4548.45|4548.1|4548.1|0
1650976710000|2022-04-26 12:38:30|4547.48|4547.48|4547.22|4547.22|4547.48|4547.48|4547.22|4547.22|0
1650976720000|2022-04-26 12:38:40|4547.48|4547.48|4547.92|4547.92|4547.92|4547.92|4547.48|4547.48|0
1650976730000|2022-04-26 12:38:50|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4547.84|4547.84|0
1650976750000|2022-04-26 12:39:10|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|0
1650976780000|2022-04-26 12:39:40|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1650976790000|2022-04-26 12:39:50|4548.42|4548.42|4548.33|4548.33|4548.42|4548.42|4548.16|4548.16|0
1650976830000|2022-04-26 12:40:30|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|0
1650976840000|2022-04-26 12:40:40|4548.42|4548.42|4548.25|4548.25|4548.42|4548.42|4548.25|4548.25|0
1650976850000|2022-04-26 12:40:50|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|0
1650976860000|2022-04-26 12:41:00|4547.27|4547.27|4547.63|4547.63|4547.63|4547.63|4547.27|4547.27|0
1650976870000|2022-04-26 12:41:10|4548.16|4548.16|4548.07|4548.07|4548.16|4548.16|4548.07|4548.07|0
1650976900000|2022-04-26 12:41:40|4547.95|4547.95|4547.95|4547.95|4547.95|4547.95|4546.61|4546.61|0
1650976920000|2022-04-26 12:42:00|4548.1|4548.1|4548.1|4548.1|4548.77|4548.77|4548.1|4548.1|0
1650976930000|2022-04-26 12:42:10|4547.83|4547.83|4547.34|4547.34|4548.01|4548.01|4547.34|4547.34|0
1650976940000|2022-04-26 12:42:20|4547.07|4547.07|4547.16|4547.16|4547.16|4547.16|4546.81|4546.81|0
1650976950000|2022-04-26 12:42:30|4546.99|4546.99|4547.07|4547.07|4547.74|4547.74|4546.81|4546.81|0
1650976960000|2022-04-26 12:42:40|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|0
1650976970000|2022-04-26 12:42:50|4547.69|4547.69|4548.69|4548.69|4548.69|4548.69|4547.69|4547.69|0
1650976980000|2022-04-26 12:43:00|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|0
1650977030000|2022-04-26 12:43:50|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|0
1650977040000|2022-04-26 12:44:00|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|0
1650977050000|2022-04-26 12:44:10|4549.43|4549.43|4548.9|4548.9|4549.43|4549.43|4548.9|4548.9|0
1650977060000|2022-04-26 12:44:20|4549.05|4549.05|4549.49|4549.49|4549.49|4549.49|4549.05|4549.05|0
1650977070000|2022-04-26 12:44:30|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|0
1650977080000|2022-04-26 12:44:40|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|0
1650977100000|2022-04-26 12:45:00|4549.58|4549.58|4549.67|4549.67|4549.67|4549.67|4549.58|4549.58|0
1650977110000|2022-04-26 12:45:10|4549.55|4549.55|4549.79|4549.79|4549.79|4549.79|4549.55|4549.55|0
1650977120000|2022-04-26 12:45:20|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|0
1650977140000|2022-04-26 12:45:40|4550.02|4550.02|4549.76|4549.76|4550.02|4550.02|4549.76|4549.76|0
1650977150000|2022-04-26 12:45:50|4550.2|4550.2|4549.53|4549.53|4550.2|4550.2|4549.53|4549.53|0
1650977160000|2022-04-26 12:46:00|4549.68|4549.68|4549.68|4549.68|4549.68|4549.68|4549.68|4549.68|0
1650977170000|2022-04-26 12:46:10|4549.53|4549.53|4549.29|4549.29|4549.53|4549.53|4549.29|4549.29|0
1650977180000|2022-04-26 12:46:20|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|0
1650977190000|2022-04-26 12:46:30|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|0
1650977200000|2022-04-26 12:46:40|4549.44|4549.44|4549.36|4549.36|4549.44|4549.44|4549.28|4549.28|0
1650977210000|2022-04-26 12:46:50|4549.54|4549.54|4550.88|4550.88|4550.88|4550.88|4549.54|4549.54|0
1650977220000|2022-04-26 12:47:00|4549.54|4549.54|4549.86|4549.86|4550.88|4550.88|4549.54|4549.54|0
1650977230000|2022-04-26 12:47:10|4549.69|4549.69|4550.02|4550.02|4550.02|4550.02|4549.69|4549.69|0
1650977240000|2022-04-26 12:47:20|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|0
1650977250000|2022-04-26 12:47:30|4550.21|4550.21|4550.3|4550.3|4550.3|4550.3|4550.21|4550.21|0
1650977260000|2022-04-26 12:47:40|4550.09|4550.09|4550.24|4550.24|4550.24|4550.24|4550.09|4550.09|0
1650977270000|2022-04-26 12:47:50|4549.79|4549.79|4549.53|4549.53|4549.79|4549.79|4549.53|4549.53|0
1650977280000|2022-04-26 12:48:00|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|0
1650977290000|2022-04-26 12:48:10|4549.26|4549.26|4549.14|4549.14|4549.26|4549.26|4549.14|4549.14|0
1650977300000|2022-04-26 12:48:20|4549.06|4549.06|4549.29|4549.29|4549.29|4549.29|4548.94|4548.94|0
1650977330000|2022-04-26 12:48:50|4549.38|4549.38|4549.82|4549.82|4549.82|4549.82|4549.38|4549.38|0
1650977340000|2022-04-26 12:49:00|4550|4550|4550.26|4550.26|4550.26|4550.26|4550|4550|0
1650977370000|2022-04-26 12:49:30|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|0
1650977390000|2022-04-26 12:49:50|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|0
1650977400000|2022-04-26 12:50:00|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|0
1650977430000|2022-04-26 12:50:30|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|0
1650977440000|2022-04-26 12:50:40|4550.06|4550.06|4549.88|4549.88|4550.06|4550.06|4549.88|4549.88|0
1650977450000|2022-04-26 12:50:50|4550.18|4550.18|4550.18|4550.18|4550.18|4550.18|4550.18|4550.18|0
1650977460000|2022-04-26 12:51:00|4550.85|4550.85|4549.51|4549.51|4550.85|4550.85|4549.51|4549.51|0
1650977470000|2022-04-26 12:51:10|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|0
1650977480000|2022-04-26 12:51:20|4549.92|4549.92|4550.1|4550.1|4550.1|4550.1|4549.92|4549.92|0
1650977490000|2022-04-26 12:51:30|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|0
1650977500000|2022-04-26 12:51:40|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|0
1650977520000|2022-04-26 12:52:00|4549.85|4549.85|4550.11|4550.11|4550.11|4550.11|4549.85|4549.85|0
1650977530000|2022-04-26 12:52:10|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|0
1650977540000|2022-04-26 12:52:20|4550.61|4550.61|4550.44|4550.44|4550.61|4550.61|4550.44|4550.44|0
1650977550000|2022-04-26 12:52:30|4550.61|4550.61|4550.52|4550.52|4550.79|4550.79|4550.52|4550.52|0
1650977580000|2022-04-26 12:53:00|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|0
1650977590000|2022-04-26 12:53:10|4550.17|4550.17|4550.35|4550.35|4550.35|4550.35|4550.17|4550.17|0
1650977620000|2022-04-26 12:53:40|4550.7|4550.7|4551.05|4551.05|4551.05|4551.05|4550.7|4550.7|0
1650977650000|2022-04-26 12:54:10|4552.39|4552.39|4551.87|4551.87|4552.39|4552.39|4551.72|4551.72|0
1650977660000|2022-04-26 12:54:20|4552.54|4552.54|4551.87|4551.87|4552.54|4552.54|4551.87|4551.87|0
1650977670000|2022-04-26 12:54:30|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|0
1650977700000|2022-04-26 12:55:00|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|0
1650977710000|2022-04-26 12:55:10|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|0
1650977720000|2022-04-26 12:55:20|4550.53|4550.53|4550.94|4550.94|4550.94|4550.94|4550.53|4550.53|0
1650977730000|2022-04-26 12:55:30|4550.82|4550.82|4551.37|4551.37|4551.37|4551.37|4550.7|4550.7|0
1650977740000|2022-04-26 12:55:40|4551.46|4551.46|4551.34|4551.34|4551.58|4551.58|4551.34|4551.34|0
1650977750000|2022-04-26 12:55:50|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|0
1650977760000|2022-04-26 12:56:00|4551.84|4551.84|4551.72|4551.72|4551.84|4551.84|4551.72|4551.72|0
1650977770000|2022-04-26 12:56:10|4551.63|4551.63|4551.54|4551.54|4551.63|4551.63|4551.54|4551.54|0
1650977790000|2022-04-26 12:56:30|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|0
1650977800000|2022-04-26 12:56:40|4551.33|4551.33|4551.42|4551.42|4551.42|4551.42|4551.33|4551.33|0
1650977810000|2022-04-26 12:56:50|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|0
1650977820000|2022-04-26 12:57:00|4551.86|4551.86|4552.02|4552.02|4552.19|4552.19|4551.86|4551.86|0
1650977830000|2022-04-26 12:57:10|4551.93|4551.93|4551.97|4551.97|4551.97|4551.97|4551.85|4551.85|0
1650977840000|2022-04-26 12:57:20|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|0
1650977860000|2022-04-26 12:57:40|4551.31|4551.31|4551.31|4551.31|4551.31|4551.31|4551.31|4551.31|0
1650977870000|2022-04-26 12:57:50|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|0
1650977880000|2022-04-26 12:58:00|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|0
1650977900000|2022-04-26 12:58:20|4551.3|4551.3|4550.63|4550.63|4551.3|4551.3|4550.63|4550.63|0
1650977910000|2022-04-26 12:58:30|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|0
1650977920000|2022-04-26 12:58:40|4550.75|4550.75|4551.42|4551.42|4551.42|4551.42|4550.75|4550.75|0
1650977930000|2022-04-26 12:58:50|4550.75|4550.75|4551.42|4551.42|4551.42|4551.42|4550.75|4550.75|0
1650977940000|2022-04-26 12:59:00|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|0
1650977950000|2022-04-26 12:59:10|4551.71|4551.71|4551.48|4551.48|4551.71|4551.71|4551.48|4551.48|0
1650977970000|2022-04-26 12:59:30|4551.31|4551.31|4551.67|4551.67|4551.67|4551.67|4551.31|4551.31|0
1650977980000|2022-04-26 12:59:40|4551|4551|4550.59|4550.59|4551.7|4551.7|4550.59|4550.59|0
1650977990000|2022-04-26 12:59:50|4550.42|4550.42|4551.09|4551.09|4551.09|4551.09|4550.42|4550.42|0
1650978030000|2022-04-26 13:00:30|4550.42|4550.42|4549.83|4549.83|4550.5|4550.5|4549.83|4549.83|0
1650978040000|2022-04-26 13:00:40|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|0
1650978050000|2022-04-26 13:00:50|4550.5|4550.5|4549.83|4549.83|4550.5|4550.5|4549.83|4549.83|0
1650978060000|2022-04-26 13:01:00|4549.16|4549.16|4548.49|4548.49|4549.16|4549.16|4548.49|4548.49|0
1650978070000|2022-04-26 13:01:10|4548.38|4548.38|4548.16|4548.16|4548.38|4548.38|4548.16|4548.16|0
1650978080000|2022-04-26 13:01:20|4547.49|4547.49|4546.82|4546.82|4547.49|4547.49|4546.82|4546.82|0
1650978090000|2022-04-26 13:01:30|4548.16|4548.16|4547.49|4547.49|4548.16|4548.16|4547.49|4547.49|0
1650978100000|2022-04-26 13:01:40|4546.82|4546.82|4546.56|4546.56|4546.82|4546.82|4546.56|4546.56|0
1650978110000|2022-04-26 13:01:50|4546.38|4546.38|4546.17|4546.17|4546.38|4546.38|4546.17|4546.17|0
1650978120000|2022-04-26 13:02:00|4546.05|4546.05|4546.05|4546.05|4546.14|4546.14|4545.96|4545.96|0
1650978130000|2022-04-26 13:02:10|4546.58|4546.58|4546.82|4546.82|4546.82|4546.82|4546.58|4546.58|0
1650978140000|2022-04-26 13:02:20|4547.08|4547.08|4547.66|4547.66|4547.66|4547.66|4546.88|4546.88|0
1650978150000|2022-04-26 13:02:30|4547.9|4547.9|4548.05|4548.05|4548.72|4548.72|4547.9|4547.9|0
1650978160000|2022-04-26 13:02:40|4547.7|4547.7|4547.61|4547.61|4547.7|4547.7|4547.61|4547.61|0
1650978200000|2022-04-26 13:03:20|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|0
1650978210000|2022-04-26 13:03:30|4548.14|4548.14|4547.87|4547.87|4548.14|4548.14|4547.78|4547.78|0
1650978230000|2022-04-26 13:03:50|4547.43|4547.43|4547.17|4547.17|4547.43|4547.43|4547.17|4547.17|0
1650978240000|2022-04-26 13:04:00|4547.25|4547.25|4548.01|4548.01|4548.01|4548.01|4547.25|4547.25|0
1650978260000|2022-04-26 13:04:20|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1650978290000|2022-04-26 13:04:50|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|0
1650978300000|2022-04-26 13:05:00|4547.28|4547.28|4547.28|4547.28|4547.28|4547.28|4547.28|4547.28|0
1650978320000|2022-04-26 13:05:20|4547.95|4547.95|4547.65|4547.65|4547.95|4547.95|4547.5|4547.5|0
1650978330000|2022-04-26 13:05:30|4547.56|4547.56|4547.56|4547.56|4547.56|4547.56|4547.56|4547.56|0
1650978340000|2022-04-26 13:05:40|4547.21|4547.21|4544.99|4544.99|4547.21|4547.21|4544.99|4544.99|0
1650978360000|2022-04-26 13:06:00|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|0
1650978420000|2022-04-26 13:07:00|4544.05|4544.05|4544.08|4544.08|4544.08|4544.08|4543.9|4543.9|0
1650978430000|2022-04-26 13:07:10|4543.82|4543.82|4543.76|4543.76|4543.82|4543.82|4543.5|4543.5|0
1650978440000|2022-04-26 13:07:20|4543.85|4543.85|4543.67|4543.67|4543.85|4543.85|4543.67|4543.67|0
1650978450000|2022-04-26 13:07:30|4544.34|4544.34|4544.61|4544.61|4544.61|4544.61|4543.94|4543.94|0
1650978480000|2022-04-26 13:08:00|4544.34|4544.34|4543.84|4543.84|4544.34|4544.34|4543.84|4543.84|0
1650978500000|2022-04-26 13:08:20|4543.4|4543.4|4543.4|4543.4|4543.4|4543.4|4543.4|4543.4|0
1650978510000|2022-04-26 13:08:30|4543.22|4543.22|4543.22|4543.22|4543.22|4543.22|4543.22|4543.22|0
1650978520000|2022-04-26 13:08:40|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|0
1650978530000|2022-04-26 13:08:50|4544.42|4544.42|4545.27|4545.27|4545.44|4545.44|4544.42|4544.42|0
1650978540000|2022-04-26 13:09:00|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|0
1650978560000|2022-04-26 13:09:20|4546.59|4546.59|4546.68|4546.68|4546.68|4546.68|4546.59|4546.59|0
1650978610000|2022-04-26 13:10:10|4546.84|4546.84|4546.99|4546.99|4546.99|4546.99|4546.84|4546.84|0
1650978650000|2022-04-26 13:10:50|4546.9|4546.9|4545.56|4545.56|4546.9|4546.9|4545.56|4545.56|0
1650978660000|2022-04-26 13:11:00|4545.48|4545.48|4545.48|4545.48|4545.48|4545.48|4545.48|4545.48|0
1650978670000|2022-04-26 13:11:10|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|0
1650978700000|2022-04-26 13:11:40|4546|4546|4546|4546|4546|4546|4546|4546|0
1650978720000|2022-04-26 13:12:00|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|0
1650978730000|2022-04-26 13:12:10|4545.56|4545.56|4545.7|4545.7|4545.7|4545.7|4545.56|4545.56|0
1650978760000|2022-04-26 13:12:40|4545.35|4545.35|4545.35|4545.35|4545.35|4545.35|4545.35|4545.35|0
1650978770000|2022-04-26 13:12:50|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|0
1650978780000|2022-04-26 13:13:00|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|0
1650978790000|2022-04-26 13:13:10|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|0
1650978800000|2022-04-26 13:13:20|4545.1|4545.1|4545.28|4545.28|4545.28|4545.28|4545.1|4545.1|0
1650978830000|2022-04-26 13:13:50|4544.84|4544.84|4544.66|4544.66|4544.84|4544.84|4544.66|4544.66|0
1650978840000|2022-04-26 13:14:00|4545.33|4545.33|4545.42|4545.42|4545.42|4545.42|4545.33|4545.33|0
1650978850000|2022-04-26 13:14:10|4545.77|4545.77|4545.69|4545.69|4545.77|4545.77|4545.69|4545.69|0
1650978860000|2022-04-26 13:14:20|4545.51|4545.51|4545.85|4545.85|4545.85|4545.85|4545.51|4545.51|0
1650978880000|2022-04-26 13:14:40|4545.59|4545.59|4545.41|4545.41|4545.59|4545.59|4545.41|4545.41|0
1650978890000|2022-04-26 13:14:50|4545.67|4545.67|4545.57|4545.57|4545.67|4545.67|4545.41|4545.41|0
1650978920000|2022-04-26 13:15:20|4545.74|4545.74|4545.74|4545.74|4545.74|4545.74|4545.74|4545.74|0
1650978930000|2022-04-26 13:15:30|4546|4546|4546.21|4546.21|4546.27|4546.27|4546|4546|0
1650978940000|2022-04-26 13:15:40|4546.3|4546.3|4546.21|4546.21|4546.3|4546.3|4546.21|4546.21|0
1650978950000|2022-04-26 13:15:50|4546.12|4546.12|4546.56|4546.56|4546.56|4546.56|4545.94|4545.94|0
1650978960000|2022-04-26 13:16:00|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|0
1650978970000|2022-04-26 13:16:10|4547.32|4547.32|4546.81|4546.81|4547.32|4547.32|4546.65|4546.65|0
1650978980000|2022-04-26 13:16:20|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|4546.81|4546.81|0
1650978990000|2022-04-26 13:16:30|4546.45|4546.45|4546.54|4546.54|4546.54|4546.54|4546.45|4546.45|0
1650979000000|2022-04-26 13:16:40|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|0
1650979020000|2022-04-26 13:17:00|4545.92|4545.92|4545.92|4545.92|4545.92|4545.92|4545.92|4545.92|0
1650979030000|2022-04-26 13:17:10|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|0
1650979040000|2022-04-26 13:17:20|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|4546.1|4546.1|0
1650979080000|2022-04-26 13:18:00|4546.85|4546.85|4546.59|4546.59|4546.85|4546.85|4546.59|4546.59|0
1650979090000|2022-04-26 13:18:10|4546.85|4546.85|4549.89|4549.89|4549.89|4549.89|4546.8|4546.8|0
1650979110000|2022-04-26 13:18:30|4548.55|4548.55|4549.22|4549.22|4549.22|4549.22|4548.55|4548.55|0
1650979120000|2022-04-26 13:18:40|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|0
1650979140000|2022-04-26 13:19:00|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|0
1650979150000|2022-04-26 13:19:10|4548.75|4548.75|4548.57|4548.57|4548.75|4548.75|4548.57|4548.57|0
1650979160000|2022-04-26 13:19:20|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|0
1650979170000|2022-04-26 13:19:30|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|0
1650979200000|2022-04-26 13:20:00|4548.16|4548.16|4547.83|4547.83|4548.16|4548.16|4547.83|4547.83|0
1650979210000|2022-04-26 13:20:10|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|0
1650979220000|2022-04-26 13:20:20|4547.57|4547.57|4547.16|4547.16|4547.74|4547.74|4547.07|4547.07|0
1650979260000|2022-04-26 13:21:00|4547.83|4547.83|4547.71|4547.71|4548.07|4548.07|4547.71|4547.71|0
1650979270000|2022-04-26 13:21:10|4547.54|4547.54|4546.92|4546.92|4547.54|4547.54|4546.92|4546.92|0
1650979280000|2022-04-26 13:21:20|4546.83|4546.83|4547.1|4547.1|4547.1|4547.1|4546.83|4546.83|0
1650979300000|2022-04-26 13:21:40|4546.65|4546.65|4546.48|4546.48|4546.83|4546.83|4546.48|4546.48|0
1650979310000|2022-04-26 13:21:50|4545.81|4545.81|4544.47|4544.47|4545.81|4545.81|4544.47|4544.47|0
1650979320000|2022-04-26 13:22:00|4543.8|4543.8|4544.47|4544.47|4544.47|4544.47|4543.8|4543.8|0
1650979330000|2022-04-26 13:22:10|4544.2|4544.2|4544.2|4544.2|4544.2|4544.2|4544.2|4544.2|0
1650979350000|2022-04-26 13:22:30|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|0
1650979360000|2022-04-26 13:22:40|4544.11|4544.11|4543.23|4543.23|4544.11|4544.11|4543.14|4543.14|0
1650979370000|2022-04-26 13:22:50|4542.7|4542.7|4543.75|4543.75|4543.84|4543.84|4541.64|4541.64|0
1650979380000|2022-04-26 13:23:00|4544.04|4544.04|4543.64|4543.64|4544.04|4544.04|4543.46|4543.46|0
1650979400000|2022-04-26 13:23:20|4543.2|4543.2|4543.02|4543.02|4543.2|4543.2|4543.02|4543.02|0
1650979410000|2022-04-26 13:23:30|4543.55|4543.55|4543.64|4543.64|4543.8|4543.8|4543.55|4543.55|0
1650979420000|2022-04-26 13:23:40|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|0
1650979430000|2022-04-26 13:23:50|4542.7|4542.7|4542.97|4542.97|4542.97|4542.97|4542.7|4542.7|0
1650979440000|2022-04-26 13:24:00|4543.23|4543.23|4543.13|4543.13|4543.23|4543.23|4543.06|4543.06|0
1650979450000|2022-04-26 13:24:10|4543.31|4543.31|4543.31|4543.31|4543.31|4543.31|4543.31|4543.31|0
1650979460000|2022-04-26 13:24:20|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|0
1650979480000|2022-04-26 13:24:40|4542.7|4542.7|4542.32|4542.32|4542.7|4542.7|4542.32|4542.32|0
1650979490000|2022-04-26 13:24:50|4542.47|4542.47|4542.61|4542.61|4542.61|4542.61|4542.47|4542.47|0
1650979500000|2022-04-26 13:25:00|4542.97|4542.97|4543.13|4543.13|4543.13|4543.13|4542.97|4542.97|0
1650979510000|2022-04-26 13:25:10|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|0
1650979520000|2022-04-26 13:25:20|4542.66|4542.66|4543.1|4543.1|4543.1|4543.1|4542.66|4542.66|0
1650979530000|2022-04-26 13:25:30|4542.48|4542.48|4543.1|4543.1|4543.1|4543.1|4542.48|4542.48|0
1650979550000|2022-04-26 13:25:50|4543.19|4543.19|4542.6|4542.6|4543.19|4543.19|4542.6|4542.6|0
1650979560000|2022-04-26 13:26:00|4542.9|4542.9|4542.6|4542.6|4542.9|4542.9|4542.6|4542.6|0
1650979570000|2022-04-26 13:26:10|4542.78|4542.78|4542.92|4542.92|4542.92|4542.92|4542.78|4542.78|0
1650979580000|2022-04-26 13:26:20|4542.75|4542.75|4542.08|4542.08|4542.75|4542.75|4542.08|4542.08|0
1650979600000|2022-04-26 13:26:40|4541.81|4541.81|4541.9|4541.9|4541.9|4541.9|4541.81|4541.81|0
1650979620000|2022-04-26 13:27:00|4542.34|4542.34|4542.56|4542.56|4542.56|4542.56|4542.34|4542.34|0
1650979660000|2022-04-26 13:27:40|4542.38|4542.38|4542.38|4542.38|4542.38|4542.38|4542.38|4542.38|0
1650979690000|2022-04-26 13:28:10|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|0
1650979700000|2022-04-26 13:28:20|4542.38|4542.38|4542.59|4542.59|4542.59|4542.59|4542.38|4542.38|0
1650979720000|2022-04-26 13:28:40|4542.74|4542.74|4544.08|4544.08|4544.08|4544.08|4542.74|4542.74|0
1650979730000|2022-04-26 13:28:50|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|0
1650979740000|2022-04-26 13:29:00|4545.01|4545.01|4544.61|4544.61|4545.01|4545.01|4544.25|4544.25|0
1650979750000|2022-04-26 13:29:10|4544.9|4544.9|4545.17|4545.17|4545.17|4545.17|4544.9|4544.9|0
1650979760000|2022-04-26 13:29:20|4545.33|4545.33|4544.68|4544.68|4545.6|4545.6|4544.54|4544.54|0
1650979780000|2022-04-26 13:29:40|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|0
1650979790000|2022-04-26 13:29:50|4544.51|4544.51|4544.68|4544.68|4544.68|4544.68|4544.51|4544.51|0
1650979800000|2022-04-26 13:30:00|4544.83|4544.83|4546.3|4546.3|4546.56|4546.56|4544.83|4544.83|0
1650979810000|2022-04-26 13:30:10|4546.12|4546.12|4546.28|4546.28|4546.56|4546.56|4546.12|4546.12|0
1650979820000|2022-04-26 13:30:20|4546.1|4546.1|4545.51|4545.51|4547.09|4547.09|4545.07|4545.07|0
1650979830000|2022-04-26 13:30:30|4545.67|4545.67|4547.02|4547.02|4547.51|4547.51|4545.67|4545.67|0
1650979840000|2022-04-26 13:30:40|4547.11|4547.11|4547.52|4547.52|4547.61|4547.61|4546.75|4546.75|0
1650979850000|2022-04-26 13:30:50|4546.85|4546.85|4546.41|4546.41|4546.85|4546.85|4546.41|4546.41|0
1650979860000|2022-04-26 13:31:00|4546.14|4546.14|4546.11|4546.11|4546.32|4546.32|4545.94|4545.94|0
1650979870000|2022-04-26 13:31:10|4545.67|4545.67|4547.14|4547.14|4547.89|4547.89|4545.67|4545.67|0
1650979880000|2022-04-26 13:31:20|4547.05|4547.05|4546.29|4546.29|4547.05|4547.05|4546.03|4546.03|0
1650979890000|2022-04-26 13:31:30|4545.58|4545.58|4547.01|4547.01|4547.01|4547.01|4545.5|4545.5|0
1650979900000|2022-04-26 13:31:40|4547.37|4547.37|4547.66|4547.66|4547.66|4547.66|4547.37|4547.37|0
1650979910000|2022-04-26 13:31:50|4546.95|4546.95|4546.86|4546.86|4546.95|4546.95|4546.2|4546.2|0
1650979920000|2022-04-26 13:32:00|4546.69|4546.69|4546.17|4546.17|4546.78|4546.78|4545.84|4545.84|0
1650979930000|2022-04-26 13:32:10|4546.25|4546.25|4546.43|4546.43|4546.55|4546.55|4546.2|4546.2|0
1650979940000|2022-04-26 13:32:20|4547.1|4547.1|4547.1|4547.1|4547.19|4547.19|4546.52|4546.52|0
1650979950000|2022-04-26 13:32:30|4547.25|4547.25|4547.6|4547.6|4547.69|4547.69|4547.25|4547.25|0
1650979960000|2022-04-26 13:32:40|4547.43|4547.43|4548.27|4548.27|4548.27|4548.27|4547.43|4547.43|0
1650979970000|2022-04-26 13:32:50|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|0
1650979980000|2022-04-26 13:33:00|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4546.72|4546.72|0
1650979990000|2022-04-26 13:33:10|4546.99|4546.99|4547.38|4547.38|4547.38|4547.38|4546.99|4546.99|0
1650980000000|2022-04-26 13:33:20|4547.46|4547.46|4547.73|4547.73|4547.73|4547.73|4547.46|4547.46|0
1650980010000|2022-04-26 13:33:30|4547.64|4547.64|4547.55|4547.55|4547.82|4547.82|4547.55|4547.55|0
1650980020000|2022-04-26 13:33:40|4547.73|4547.73|4547.98|4547.98|4547.98|4547.98|4547.73|4547.73|0
1650980030000|2022-04-26 13:33:50|4548.07|4548.07|4547.8|4547.8|4548.74|4548.74|4547.8|4547.8|0
1650980040000|2022-04-26 13:34:00|4547.45|4547.45|4548.44|4548.44|4548.44|4548.44|4547.45|4547.45|0
1650980050000|2022-04-26 13:34:10|4548.74|4548.74|4548.16|4548.16|4549.09|4549.09|4548.16|4548.16|0
1650980060000|2022-04-26 13:34:20|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|0
1650980070000|2022-04-26 13:34:30|4547.49|4547.49|4547.79|4547.79|4547.79|4547.79|4547.49|4547.49|0
1650980080000|2022-04-26 13:34:40|4548.14|4548.14|4548.32|4548.32|4548.32|4548.32|4548.14|4548.14|0
1650980090000|2022-04-26 13:34:50|4548.23|4548.23|4547.89|4547.89|4548.23|4548.23|4547.65|4547.65|0
1650980100000|2022-04-26 13:35:00|4548.03|4548.03|4548.21|4548.21|4548.21|4548.21|4548.03|4548.03|0
1650980110000|2022-04-26 13:35:10|4548.38|4548.38|4548.46|4548.46|4548.46|4548.46|4548.38|4548.38|0
1650980120000|2022-04-26 13:35:20|4547.79|4547.79|4547.62|4547.62|4547.88|4547.88|4547.62|4547.62|0
1650980130000|2022-04-26 13:35:30|4546.95|4546.95|4546.37|4546.37|4547.12|4547.12|4546.37|4546.37|0
1650980140000|2022-04-26 13:35:40|4546.1|4546.1|4546.1|4546.1|4546.1|4546.1|4546.1|4546.1|0
1650980150000|2022-04-26 13:35:50|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|0
1650980160000|2022-04-26 13:36:00|4546.19|4546.19|4545.39|4545.39|4546.19|4546.19|4545.39|4545.39|0
1650980180000|2022-04-26 13:36:20|4546.06|4546.06|4546.26|4546.26|4546.7|4546.7|4545.88|4545.88|0
1650980190000|2022-04-26 13:36:30|4546.93|4546.93|4546.44|4546.44|4547.19|4547.19|4546.44|4546.44|0
1650980200000|2022-04-26 13:36:40|4545.99|4545.99|4546.48|4546.48|4546.64|4546.64|4545.82|4545.82|0
1650980210000|2022-04-26 13:36:50|4546.65|4546.65|4546.86|4546.86|4546.95|4546.95|4546.65|4546.65|0
1650980220000|2022-04-26 13:37:00|4546.77|4546.77|4545.43|4545.43|4546.77|4546.77|4545.43|4545.43|0
1650980230000|2022-04-26 13:37:10|4545.1|4545.1|4545.27|4545.27|4545.27|4545.27|4544.93|4544.93|0
1650980240000|2022-04-26 13:37:20|4544.6|4544.6|4543.26|4543.26|4544.6|4544.6|4543.26|4543.26|0
1650980250000|2022-04-26 13:37:30|4542.91|4542.91|4542.7|4542.7|4542.91|4542.91|4542.7|4542.7|0
1650980260000|2022-04-26 13:37:40|4542.79|4542.79|4545.32|4545.32|4546.11|4546.11|4542.79|4542.79|0
1650980270000|2022-04-26 13:37:50|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|0
1650980280000|2022-04-26 13:38:00|4545.32|4545.32|4544.97|4544.97|4545.32|4545.32|4544.97|4544.97|0
1650980290000|2022-04-26 13:38:10|4545.14|4545.14|4545.61|4545.61|4546.02|4546.02|4545.14|4545.14|0
1650980300000|2022-04-26 13:38:20|4545.76|4545.76|4545.94|4545.94|4545.94|4545.94|4545.76|4545.76|0
1650980320000|2022-04-26 13:38:40|4546.02|4546.02|4545.85|4545.85|4546.02|4546.02|4545.76|4545.76|0
1650980330000|2022-04-26 13:38:50|4545.18|4545.18|4544.51|4544.51|4545.27|4545.27|4544.51|4544.51|0
1650980340000|2022-04-26 13:39:00|4544.33|4544.33|4545.18|4545.18|4545.18|4545.18|4544.24|4544.24|0
1650980350000|2022-04-26 13:39:10|4545.27|4545.27|4545.62|4545.62|4545.88|4545.88|4545.27|4545.27|0
1650980360000|2022-04-26 13:39:20|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|0
1650980370000|2022-04-26 13:39:30|4545.49|4545.49|4545.6|4545.6|4545.6|4545.6|4545.49|4545.49|0
1650980380000|2022-04-26 13:39:40|4545.31|4545.31|4545.75|4545.75|4545.75|4545.75|4545.31|4545.31|0
1650980390000|2022-04-26 13:39:50|4546.42|4546.42|4546.33|4546.33|4547.26|4547.26|4545.84|4545.84|0
1650980400000|2022-04-26 13:40:00|4546.24|4546.24|4546.24|4546.24|4546.91|4546.91|4546.24|4546.24|0
1650980410000|2022-04-26 13:40:10|4546.15|4546.15|4544.62|4544.62|4546.15|4546.15|4544.62|4544.62|0
1650980420000|2022-04-26 13:40:20|4543.95|4543.95|4542.87|4542.87|4544.12|4544.12|4542.87|4542.87|0
1650980430000|2022-04-26 13:40:30|4543.05|4543.05|4542.08|4542.08|4543.14|4543.14|4542.08|4542.08|0
1650980440000|2022-04-26 13:40:40|4541.91|4541.91|4541.91|4541.91|4541.91|4541.91|4541.74|4541.74|0
1650980450000|2022-04-26 13:40:50|4542|4542|4541.85|4541.85|4542|4542|4541.41|4541.41|0
1650980460000|2022-04-26 13:41:00|4542.15|4542.15|4543.89|4543.89|4543.89|4543.89|4541.8|4541.8|0
1650980470000|2022-04-26 13:41:10|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|0
1650980480000|2022-04-26 13:41:20|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|0
1650980490000|2022-04-26 13:41:30|4542.29|4542.29|4543.03|4543.03|4543.03|4543.03|4542.02|4542.02|0
1650980500000|2022-04-26 13:41:40|4544.01|4544.01|4543.56|4543.56|4544.01|4544.01|4543.56|4543.56|0
1650980510000|2022-04-26 13:41:50|4543.48|4543.48|4543.56|4543.56|4543.65|4543.65|4543.48|4543.48|0
1650980520000|2022-04-26 13:42:00|4543.3|4543.3|4543.03|4543.03|4543.3|4543.3|4542.86|4542.86|0
1650980530000|2022-04-26 13:42:10|4542.93|4542.93|4542.75|4542.75|4542.93|4542.93|4542.66|4542.66|0
1650980540000|2022-04-26 13:42:20|4542.93|4542.93|4543.51|4543.51|4543.6|4543.6|4542.93|4542.93|0
1650980550000|2022-04-26 13:42:30|4543.33|4543.33|4544.57|4544.57|4544.57|4544.57|4543.25|4543.25|0
1650980570000|2022-04-26 13:42:50|4543.95|4543.95|4543.95|4543.95|4543.95|4543.95|4543.95|4543.95|0
1650980580000|2022-04-26 13:43:00|4543.51|4543.51|4544.54|4544.54|4544.54|4544.54|4543.34|4543.34|0
1650980590000|2022-04-26 13:43:10|4544.72|4544.72|4544.28|4544.28|4544.81|4544.81|4544.28|4544.28|0
1650980600000|2022-04-26 13:43:20|4544.1|4544.1|4544.46|4544.46|4544.46|4544.46|4544.1|4544.1|0
1650980610000|2022-04-26 13:43:30|4544.54|4544.54|4544.54|4544.54|4544.63|4544.63|4544.54|4544.54|0
1650980620000|2022-04-26 13:43:40|4544.19|4544.19|4544.37|4544.37|4544.37|4544.37|4544.19|4544.19|0
1650980640000|2022-04-26 13:44:00|4544.1|4544.1|4543.79|4543.79|4545.8|4545.8|4543.79|4543.79|0
1650980650000|2022-04-26 13:44:10|4543.12|4543.12|4542.68|4542.68|4543.12|4543.12|4542.68|4542.68|0
1650980670000|2022-04-26 13:44:30|4542.23|4542.23|4541.97|4541.97|4542.23|4542.23|4541.7|4541.7|0
1650980680000|2022-04-26 13:44:40|4542.23|4542.23|4541.79|4541.79|4542.23|4542.23|4541.79|4541.79|0
1650980690000|2022-04-26 13:44:50|4541.97|4541.97|4542.06|4542.06|4542.06|4542.06|4541.97|4541.97|0
1650980700000|2022-04-26 13:45:00|4542.73|4542.73|4542.99|4542.99|4543.08|4543.08|4542.73|4542.73|0
1650980710000|2022-04-26 13:45:10|4542.32|4542.32|4542.29|4542.29|4542.91|4542.91|4542.29|4542.29|0
1650980720000|2022-04-26 13:45:20|4542.38|4542.38|4542.21|4542.21|4542.38|4542.38|4542.21|4542.21|0
1650980730000|2022-04-26 13:45:30|4541.85|4541.85|4541.32|4541.32|4541.85|4541.85|4541.32|4541.32|0
1650980740000|2022-04-26 13:45:40|4541.2|4541.2|4541.29|4541.29|4541.29|4541.29|4541.2|4541.2|0
1650980750000|2022-04-26 13:45:50|4540.62|4540.62|4541.87|4541.87|4541.96|4541.96|4540.62|4540.62|0
1650980760000|2022-04-26 13:46:00|4542.05|4542.05|4542.49|4542.49|4542.49|4542.49|4542.05|4542.05|0
1650980770000|2022-04-26 13:46:10|4543.65|4543.65|4543.82|4543.82|4543.82|4543.82|4543.65|4543.65|0
1650980780000|2022-04-26 13:46:20|4543.97|4543.97|4544.8|4544.8|4544.8|4544.8|4543.97|4543.97|0
1650980790000|2022-04-26 13:46:30|4544.89|4544.89|4545.06|4545.06|4545.06|4545.06|4544.89|4544.89|0
1650980800000|2022-04-26 13:46:40|4545.24|4545.24|4544.98|4544.98|4545.51|4545.51|4544.98|4544.98|0
1650980810000|2022-04-26 13:46:50|4544.89|4544.89|4544.36|4544.36|4544.89|4544.89|4544.36|4544.36|0
1650980820000|2022-04-26 13:47:00|4544.53|4544.53|4544.53|4544.53|4544.53|4544.53|4544.53|4544.53|0
1650980830000|2022-04-26 13:47:10|4544.45|4544.45|4544.53|4544.53|4544.53|4544.53|4544.45|4544.45|0
1650980840000|2022-04-26 13:47:20|4543.2|4543.2|4543.41|4543.41|4543.78|4543.78|4543.02|4543.02|0
1650980850000|2022-04-26 13:47:30|4543.49|4543.49|4544.16|4544.16|4544.16|4544.16|4543.49|4543.49|0
1650980860000|2022-04-26 13:47:40|4544.34|4544.34|4544.61|4544.61|4544.61|4544.61|4544.34|4544.34|0
1650980870000|2022-04-26 13:47:50|4544.52|4544.52|4543.94|4543.94|4544.61|4544.61|4543.94|4543.94|0
1650980880000|2022-04-26 13:48:00|4543.27|4543.27|4542.18|4542.18|4543.27|4543.27|4541.57|4541.57|0
1650980890000|2022-04-26 13:48:10|4542|4542|4541.91|4541.91|4542|4542|4541.91|4541.91|0
1650980900000|2022-04-26 13:48:20|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|0
1650980910000|2022-04-26 13:48:30|4541.91|4541.91|4541.56|4541.56|4541.91|4541.91|4541.56|4541.56|0
1650980920000|2022-04-26 13:48:40|4541.3|4541.3|4541.68|4541.68|4541.68|4541.68|4541.21|4541.21|0
1650980930000|2022-04-26 13:48:50|4541.59|4541.59|4542.44|4542.44|4542.62|4542.62|4541.59|4541.59|0
1650980940000|2022-04-26 13:49:00|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|0
1650980960000|2022-04-26 13:49:20|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|0
1650980970000|2022-04-26 13:49:30|4542.96|4542.96|4542.62|4542.62|4542.96|4542.96|4542.44|4542.44|0
1650980980000|2022-04-26 13:49:40|4542.18|4542.18|4542.44|4542.44|4542.44|4542.44|4542|4542|0
1650980990000|2022-04-26 13:49:50|4542.5|4542.5|4543.08|4543.08|4543.08|4543.08|4542.41|4542.41|0
1650981000000|2022-04-26 13:50:00|4543|4543|4542.82|4542.82|4543|4543|4542.73|4542.73|0
1650981010000|2022-04-26 13:50:10|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|0
1650981020000|2022-04-26 13:50:20|4542.82|4542.82|4542.73|4542.73|4542.82|4542.82|4542.73|4542.73|0
1650981030000|2022-04-26 13:50:30|4542.82|4542.82|4542.15|4542.15|4542.82|4542.82|4542.15|4542.15|0
1650981040000|2022-04-26 13:50:40|4542.24|4542.24|4540.92|4540.92|4542.24|4542.24|4540.92|4540.92|0
1650981050000|2022-04-26 13:50:50|4540.75|4540.75|4541.01|4541.01|4541.01|4541.01|4540.75|4540.75|0
1650981060000|2022-04-26 13:51:00|4540.75|4540.75|4540.43|4540.43|4540.92|4540.92|4540.43|4540.43|0
1650981070000|2022-04-26 13:51:10|4540.25|4540.25|4540.25|4540.25|4540.25|4540.25|4540.25|4540.25|0
1650981080000|2022-04-26 13:51:20|4540.43|4540.43|4540.08|4540.08|4540.43|4540.43|4540.08|4540.08|0
1650981090000|2022-04-26 13:51:30|4540.34|4540.34|4541.45|4541.45|4541.45|4541.45|4540.34|4540.34|0
1650981100000|2022-04-26 13:51:40|4541.37|4541.37|4541.54|4541.54|4541.54|4541.54|4541.37|4541.37|0
1650981110000|2022-04-26 13:51:50|4541.81|4541.81|4541.81|4541.81|4541.81|4541.81|4541.81|4541.81|0
1650981120000|2022-04-26 13:52:00|4542.07|4542.07|4541.98|4541.98|4542.07|4542.07|4541.98|4541.98|0
1650981130000|2022-04-26 13:52:10|4541.9|4541.9|4541.14|4541.14|4541.9|4541.9|4541.14|4541.14|0
1650981140000|2022-04-26 13:52:20|4540.99|4540.99|4540.9|4540.9|4541.05|4541.05|4540.76|4540.76|0
1650981150000|2022-04-26 13:52:30|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|0
1650981160000|2022-04-26 13:52:40|4540.73|4540.73|4540.81|4540.81|4540.81|4540.81|4540.73|4540.73|0
1650981180000|2022-04-26 13:53:00|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|0
1650981190000|2022-04-26 13:53:10|4539.61|4539.61|4539.59|4539.59|4539.76|4539.76|4539.59|4539.59|0
1650981210000|2022-04-26 13:53:30|4540.25|4540.25|4539.2|4539.2|4540.25|4540.25|4539.2|4539.2|0
1650981220000|2022-04-26 13:53:40|4539.02|4539.02|4539.02|4539.02|4539.02|4539.02|4539.02|4539.02|0
1650981230000|2022-04-26 13:53:50|4538.85|4538.85|4538.94|4538.94|4538.94|4538.94|4538.85|4538.85|0
1650981240000|2022-04-26 13:54:00|4538.41|4538.41|4538.23|4538.23|4538.41|4538.41|4538.23|4538.23|0
1650981250000|2022-04-26 13:54:10|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|0
1650981260000|2022-04-26 13:54:20|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|0
1650981270000|2022-04-26 13:54:30|4538.73|4538.73|4539.53|4539.53|4539.53|4539.53|4538.73|4538.73|0
1650981280000|2022-04-26 13:54:40|4539.61|4539.61|4539.26|4539.26|4539.61|4539.61|4539.26|4539.26|0
1650981290000|2022-04-26 13:54:50|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|0
1650981300000|2022-04-26 13:55:00|4538.86|4538.86|4538.94|4538.94|4538.94|4538.94|4538.86|4538.86|0
1650981310000|2022-04-26 13:55:10|4538.71|4538.71|4539.38|4539.38|4539.38|4539.38|4538.71|4538.71|0
1650981320000|2022-04-26 13:55:20|4538.71|4538.71|4539.06|4539.06|4539.06|4539.06|4538.71|4538.71|0
1650981340000|2022-04-26 13:55:40|4538.97|4538.97|4537.25|4537.25|4538.97|4538.97|4537.25|4537.25|0
1650981350000|2022-04-26 13:55:50|4537.34|4537.34|4537.34|4537.34|4537.34|4537.34|4537.34|4537.34|0
1650981360000|2022-04-26 13:56:00|4537.87|4537.87|4538.05|4538.05|4538.05|4538.05|4537.87|4537.87|0
1650981370000|2022-04-26 13:56:10|4538.14|4538.14|4537.7|4537.7|4538.14|4538.14|4537.7|4537.7|0
1650981380000|2022-04-26 13:56:20|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|0
1650981390000|2022-04-26 13:56:30|4537.78|4537.78|4538.05|4538.05|4538.05|4538.05|4537.78|4537.78|0
1650981400000|2022-04-26 13:56:40|4537.84|4537.84|4537.29|4537.29|4537.84|4537.84|4537.29|4537.29|0
1650981420000|2022-04-26 13:57:00|4536.76|4536.76|4536.6|4536.6|4536.76|4536.76|4536.6|4536.6|0
1650981450000|2022-04-26 13:57:30|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|0
1650981460000|2022-04-26 13:57:40|4536.42|4536.42|4536.42|4536.42|4536.42|4536.42|4536.42|4536.42|0
1650981470000|2022-04-26 13:57:50|4536.07|4536.07|4536.07|4536.07|4536.07|4536.07|4536.07|4536.07|0
1650981500000|2022-04-26 13:58:20|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|0
1650981510000|2022-04-26 13:58:30|4536.86|4536.86|4536.49|4536.49|4536.86|4536.86|4536.49|4536.49|0
1650981520000|2022-04-26 13:58:40|4535.82|4535.82|4535.82|4535.82|4535.82|4535.82|4535.82|4535.82|0
1650981540000|2022-04-26 13:59:00|4535.98|4535.98|4535.98|4535.98|4535.98|4535.98|4535.98|4535.98|0
1650981550000|2022-04-26 13:59:10|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|0
1650981580000|2022-04-26 13:59:40|4535.49|4535.49|4534.88|4534.88|4535.49|4535.49|4534.87|4534.87|0
1650981590000|2022-04-26 13:59:50|4535.15|4535.15|4534.66|4534.66|4535.15|4535.15|4534.48|4534.48|0
1650981600000|2022-04-26 14:00:00|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|0
1650981610000|2022-04-26 14:00:10|4534.66|4534.66|4535.33|4535.33|4535.33|4535.33|4534.66|4534.66|0
1650981620000|2022-04-26 14:00:20|4535.24|4535.24|4534.69|4534.69|4535.33|4535.33|4534.42|4534.42|0
1650981630000|2022-04-26 14:00:30|4534.98|4534.98|4534.54|4534.54|4535.33|4535.33|4534.54|4534.54|0
1650981640000|2022-04-26 14:00:40|4534.66|4534.66|4535.44|4535.44|4535.44|4535.44|4534.66|4534.66|0
1650981650000|2022-04-26 14:00:50|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|0
1650981660000|2022-04-26 14:01:00|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|0
1650981670000|2022-04-26 14:01:10|4535.03|4535.03|4535.88|4535.88|4535.88|4535.88|4535.03|4535.03|0
1650981680000|2022-04-26 14:01:20|4535.7|4535.7|4534.22|4534.22|4535.7|4535.7|4534.22|4534.22|0
1650981690000|2022-04-26 14:01:30|4534.57|4534.57|4534.92|4534.92|4534.92|4534.92|4534.57|4534.57|0
1650981710000|2022-04-26 14:01:50|4535.07|4535.07|4535.37|4535.37|4535.37|4535.37|4535.07|4535.07|0
1650981720000|2022-04-26 14:02:00|4535.01|4535.01|4536.18|4536.18|4536.18|4536.18|4535.01|4535.01|0
1650981730000|2022-04-26 14:02:10|4536.26|4536.26|4536.26|4536.26|4536.26|4536.26|4535.59|4535.59|0
1650981740000|2022-04-26 14:02:20|4536.44|4536.44|4536.27|4536.27|4536.94|4536.94|4536.27|4536.27|0
1650981750000|2022-04-26 14:02:30|4536.6|4536.6|4536.87|4536.87|4536.87|4536.87|4536.6|4536.6|0
1650981760000|2022-04-26 14:02:40|4536.2|4536.2|4536.51|4536.51|4536.51|4536.51|4535.67|4535.67|0
1650981770000|2022-04-26 14:02:50|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|0
1650981780000|2022-04-26 14:03:00|4536.95|4536.95|4536.52|4536.52|4536.95|4536.95|4536.52|4536.52|0
1650981790000|2022-04-26 14:03:10|4536.61|4536.61|4539.39|4539.39|4539.39|4539.39|4536.61|4536.61|0
1650981800000|2022-04-26 14:03:20|4539.56|4539.56|4539.3|4539.3|4539.56|4539.56|4539.3|4539.3|0
1650981810000|2022-04-26 14:03:30|4539.65|4539.65|4539.92|4539.92|4539.92|4539.92|4539.65|4539.65|0
1650981830000|2022-04-26 14:03:50|4538.58|4538.58|4537.46|4537.46|4538.58|4538.58|4537.46|4537.46|0
1650981840000|2022-04-26 14:04:00|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|0
1650981850000|2022-04-26 14:04:10|4536.85|4536.85|4537.55|4537.55|4537.55|4537.55|4536.85|4536.85|0
1650981860000|2022-04-26 14:04:20|4537.76|4537.76|4538.2|4538.2|4538.29|4538.29|4537.76|4537.76|0
1650981870000|2022-04-26 14:04:30|4539.54|4539.54|4539.78|4539.78|4539.78|4539.78|4539.54|4539.54|0
1650981880000|2022-04-26 14:04:40|4539.87|4539.87|4540.01|4540.01|4540.01|4540.01|4539.87|4539.87|0
1650981890000|2022-04-26 14:04:50|4540.1|4540.1|4540.4|4540.4|4540.4|4540.4|4540.1|4540.1|0
1650981900000|2022-04-26 14:05:00|4540.49|4540.49|4540.93|4540.93|4540.93|4540.93|4540.49|4540.49|0
1650981910000|2022-04-26 14:05:10|4540.57|4540.57|4539.9|4539.9|4540.57|4540.57|4539.9|4539.9|0
1650981920000|2022-04-26 14:05:20|4539.46|4539.46|4540.03|4540.03|4540.03|4540.03|4539.46|4539.46|0
1650981930000|2022-04-26 14:05:30|4540.29|4540.29|4540.29|4540.29|4540.29|4540.29|4540.29|4540.29|0
1650981940000|2022-04-26 14:05:40|4539.76|4539.76|4539.64|4539.64|4539.76|4539.76|4539.64|4539.64|0
1650981950000|2022-04-26 14:05:50|4539.73|4539.73|4541.74|4541.74|4541.74|4541.74|4539.73|4539.73|0
1650981960000|2022-04-26 14:06:00|4542.1|4542.1|4541.83|4541.83|4542.1|4542.1|4541.83|4541.83|0
1650981970000|2022-04-26 14:06:10|4541.74|4541.74|4541.6|4541.6|4541.74|4541.74|4541.6|4541.6|0
1650981980000|2022-04-26 14:06:20|4541.33|4541.33|4540.74|4540.74|4541.33|4541.33|4540.45|4540.45|0
1650981990000|2022-04-26 14:06:30|4541.01|4541.01|4540.16|4540.16|4541.01|4541.01|4539.98|4539.98|0
1650982000000|2022-04-26 14:06:40|4540.5|4540.5|4540.5|4540.5|4540.58|4540.58|4540.5|4540.5|0
1650982010000|2022-04-26 14:06:50|4539.49|4539.49|4540.15|4540.15|4540.31|4540.31|4539.49|4539.49|0
1650982020000|2022-04-26 14:07:00|4540.77|4540.77|4540.89|4540.89|4541.24|4541.24|4540.77|4540.77|0
1650982030000|2022-04-26 14:07:10|4540.97|4540.97|4541.15|4541.15|4541.15|4541.15|4540.89|4540.89|0
1650982040000|2022-04-26 14:07:20|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|0
1650982050000|2022-04-26 14:07:30|4540.97|4540.97|4541.42|4541.42|4541.42|4541.42|4540.97|4540.97|0
1650982060000|2022-04-26 14:07:40|4541.68|4541.68|4542.3|4542.3|4542.3|4542.3|4541.68|4541.68|0
1650982070000|2022-04-26 14:07:50|4542.39|4542.39|4542.47|4542.47|4542.47|4542.47|4542.39|4542.39|0
1650982080000|2022-04-26 14:08:00|4542.56|4542.56|4544.67|4544.67|4544.67|4544.67|4542.56|4542.56|0
1650982090000|2022-04-26 14:08:10|4544|4544|4543.65|4543.65|4544|4544|4543.65|4543.65|0
1650982100000|2022-04-26 14:08:20|4543.38|4543.38|4543.22|4543.22|4543.38|4543.38|4543.22|4543.22|0
1650982110000|2022-04-26 14:08:30|4542.95|4542.95|4542.95|4542.95|4542.95|4542.95|4542.95|4542.95|0
1650982120000|2022-04-26 14:08:40|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|0
1650982130000|2022-04-26 14:08:50|4542.85|4542.85|4543.7|4543.7|4543.7|4543.7|4542.76|4542.76|0
1650982140000|2022-04-26 14:09:00|4543.79|4543.79|4543.87|4543.87|4543.87|4543.87|4543.52|4543.52|0
1650982150000|2022-04-26 14:09:10|4543.2|4543.2|4542.68|4542.68|4543.2|4543.2|4542.68|4542.68|0
1650982160000|2022-04-26 14:09:20|4542.38|4542.38|4542.2|4542.2|4542.38|4542.38|4542.2|4542.2|0
1650982170000|2022-04-26 14:09:30|4542.87|4542.87|4542.7|4542.7|4542.87|4542.87|4542.7|4542.7|0
1650982190000|2022-04-26 14:09:50|4542.43|4542.43|4542.13|4542.13|4542.43|4542.43|4542.13|4542.13|0
1650982200000|2022-04-26 14:10:00|4541.69|4541.69|4541.64|4541.64|4541.96|4541.96|4541.2|4541.2|0
1650982210000|2022-04-26 14:10:10|4541.73|4541.73|4541.99|4541.99|4541.99|4541.99|4541.73|4541.73|0
1650982220000|2022-04-26 14:10:20|4541.32|4541.32|4541.82|4541.82|4541.99|4541.99|4541.15|4541.15|0
1650982230000|2022-04-26 14:10:30|4542.08|4542.08|4542.08|4542.08|4542.08|4542.08|4542.08|4542.08|0
1650982250000|2022-04-26 14:10:50|4541.55|4541.55|4540.88|4540.88|4541.55|4541.55|4540.88|4540.88|0
1650982260000|2022-04-26 14:11:00|4540.99|4540.99|4540.88|4540.88|4540.99|4540.99|4540.88|4540.88|0
1650982270000|2022-04-26 14:11:10|4540.62|4540.62|4540.79|4540.79|4540.79|4540.79|4540.62|4540.62|0
1650982280000|2022-04-26 14:11:20|4541.06|4541.06|4541.18|4541.18|4541.59|4541.59|4541.06|4541.06|0
1650982290000|2022-04-26 14:11:30|4541.27|4541.27|4541.09|4541.09|4541.36|4541.36|4541.09|4541.09|0
1650982310000|2022-04-26 14:11:50|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|0
1650982320000|2022-04-26 14:12:00|4541.45|4541.45|4542.06|4542.06|4542.06|4542.06|4541.45|4541.45|0
1650982350000|2022-04-26 14:12:30|4541.98|4541.98|4542.27|4542.27|4542.27|4542.27|4541.68|4541.68|0
1650982370000|2022-04-26 14:12:50|4541.92|4541.92|4542.68|4542.68|4542.68|4542.68|4541.92|4541.92|0
1650982380000|2022-04-26 14:13:00|4542.59|4542.59|4542.68|4542.68|4542.68|4542.68|4542.59|4542.59|0
1650982390000|2022-04-26 14:13:10|4542.59|4542.59|4542.68|4542.68|4542.68|4542.68|4542.59|4542.59|0
1650982400000|2022-04-26 14:13:20|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|0
1650982410000|2022-04-26 14:13:30|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|0
1650982420000|2022-04-26 14:13:40|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|0
1650982430000|2022-04-26 14:13:50|4543.66|4543.66|4544.19|4544.19|4544.33|4544.33|4543.66|4543.66|0
1650982440000|2022-04-26 14:14:00|4543.75|4543.75|4543.52|4543.52|4543.75|4543.75|4543.08|4543.08|0
1650982450000|2022-04-26 14:14:10|4543.61|4543.61|4541.56|4541.56|4543.61|4543.61|4541.56|4541.56|0
1650982460000|2022-04-26 14:14:20|4541.74|4541.74|4541.91|4541.91|4541.91|4541.91|4541.74|4541.74|0
1650982470000|2022-04-26 14:14:30|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|0
1650982480000|2022-04-26 14:14:40|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|0
1650982490000|2022-04-26 14:14:50|4541.59|4541.59|4541.38|4541.38|4541.59|4541.59|4541.29|4541.29|0
1650982500000|2022-04-26 14:15:00|4541.12|4541.12|4540.71|4540.71|4541.12|4541.12|4539.78|4539.78|0
1650982510000|2022-04-26 14:15:10|4540.55|4540.55|4539.61|4539.61|4540.55|4540.55|4539.61|4539.61|0
1650982520000|2022-04-26 14:15:20|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|0
1650982530000|2022-04-26 14:15:30|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|0
1650982550000|2022-04-26 14:15:50|4540.62|4540.62|4540.62|4540.62|4540.62|4540.62|4540.62|4540.62|0
1650982560000|2022-04-26 14:16:00|4540.36|4540.36|4540.53|4540.53|4540.53|4540.53|4540.36|4540.36|0
1650982580000|2022-04-26 14:16:20|4540.36|4540.36|4539.16|4539.16|4540.36|4540.36|4539.16|4539.16|0
1650982590000|2022-04-26 14:16:30|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|0
1650982600000|2022-04-26 14:16:40|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|0
1650982610000|2022-04-26 14:16:50|4537.64|4537.64|4536.77|4536.77|4537.64|4537.64|4536.76|4536.76|0
1650982620000|2022-04-26 14:17:00|4536.68|4536.68|4537.3|4537.3|4537.97|4537.97|4536.68|4536.68|0
1650982640000|2022-04-26 14:17:20|4536.51|4536.51|4537.18|4537.18|4537.18|4537.18|4536.51|4536.51|0
1650982650000|2022-04-26 14:17:30|4537.26|4537.26|4536.91|4536.91|4537.26|4537.26|4536.91|4536.91|0
1650982670000|2022-04-26 14:17:50|4537|4537|4536.42|4536.42|4537.09|4537.09|4536.42|4536.42|0
1650982700000|2022-04-26 14:18:20|4535.98|4535.98|4535.75|4535.75|4535.98|4535.98|4535.75|4535.75|0
1650982720000|2022-04-26 14:18:40|4535.58|4535.58|4535.75|4535.75|4535.75|4535.75|4535.49|4535.49|0
1650982730000|2022-04-26 14:18:50|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|0
1650982740000|2022-04-26 14:19:00|4534.91|4534.91|4535.08|4535.08|4535.08|4535.08|4534.91|4534.91|0
1650982750000|2022-04-26 14:19:10|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|0
1650982770000|2022-04-26 14:19:30|4534.91|4534.91|4534.7|4534.7|4534.91|4534.91|4534.61|4534.61|0
1650982790000|2022-04-26 14:19:50|4534.52|4534.52|4534.35|4534.35|4534.52|4534.52|4534.35|4534.35|0
1650982800000|2022-04-26 14:20:00|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|0
1650982810000|2022-04-26 14:20:10|4534.17|4534.17|4535.08|4535.08|4535.08|4535.08|4534.17|4534.17|0
1650982820000|2022-04-26 14:20:20|4535.25|4535.25|4534.51|4534.51|4535.61|4535.61|4534.51|4534.51|0
1650982830000|2022-04-26 14:20:30|4534.33|4534.33|4534.33|4534.33|4534.33|4534.33|4534.33|4534.33|0
1650982850000|2022-04-26 14:20:50|4534.15|4534.15|4534.08|4534.08|4534.24|4534.24|4534.08|4534.08|0
1650982860000|2022-04-26 14:21:00|4533.96|4533.96|4532.44|4532.44|4533.96|4533.96|4532.44|4532.44|0
1650982870000|2022-04-26 14:21:10|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|4531.91|4531.91|0
1650982880000|2022-04-26 14:21:20|4532.38|4532.38|4532.15|4532.15|4532.38|4532.38|4532.15|4532.15|0
1650982920000|2022-04-26 14:22:00|4531.48|4531.48|4532.67|4532.67|4532.93|4532.93|4531.48|4531.48|0
1650982930000|2022-04-26 14:22:10|4532.58|4532.58|4532.67|4532.67|4532.67|4532.67|4532.58|4532.58|0
1650982940000|2022-04-26 14:22:20|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|0
1650982950000|2022-04-26 14:22:30|4532.23|4532.23|4531.96|4531.96|4532.23|4532.23|4531.87|4531.87|0
1650982960000|2022-04-26 14:22:40|4531.7|4531.7|4531.87|4531.87|4531.87|4531.87|4531.7|4531.7|0
1650982970000|2022-04-26 14:22:50|4531.96|4531.96|4531.87|4531.87|4531.96|4531.96|4531.87|4531.87|0
1650982980000|2022-04-26 14:23:00|4531.2|4531.2|4529.78|4529.78|4531.2|4531.2|4529.69|4529.69|0
1650982990000|2022-04-26 14:23:10|4530.45|4530.45|4529.86|4529.86|4530.45|4530.45|4529.78|4529.78|0
1650983000000|2022-04-26 14:23:20|4529.19|4529.19|4529.44|4529.44|4529.86|4529.86|4529.19|4529.19|0
1650983010000|2022-04-26 14:23:30|4529.26|4529.26|4529.26|4529.26|4529.93|4529.93|4529.26|4529.26|0
1650983020000|2022-04-26 14:23:40|4529.53|4529.53|4529.7|4529.7|4529.7|4529.7|4529.53|4529.53|0
1650983030000|2022-04-26 14:23:50|4529.79|4529.79|4530.06|4530.06|4530.06|4530.06|4529.79|4529.79|0
1650983040000|2022-04-26 14:24:00|4529.97|4529.97|4530.5|4530.5|4530.5|4530.5|4529.97|4529.97|0
1650983050000|2022-04-26 14:24:10|4530.59|4530.59|4530.59|4530.59|4530.59|4530.59|4530.59|4530.59|0
1650983060000|2022-04-26 14:24:20|4531.26|4531.26|4531.26|4531.26|4531.26|4531.26|4531.26|4531.26|0
1650983070000|2022-04-26 14:24:30|4531.08|4531.08|4531.41|4531.41|4531.41|4531.41|4531.08|4531.08|0
1650983080000|2022-04-26 14:24:40|4531.05|4531.05|4530.61|4530.61|4531.05|4531.05|4530.61|4530.61|0
1650983090000|2022-04-26 14:24:50|4530.79|4530.79|4530.52|4530.52|4530.79|4530.79|4530.52|4530.52|0
1650983100000|2022-04-26 14:25:00|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|0
1650983120000|2022-04-26 14:25:20|4530.41|4530.41|4530.49|4530.49|4530.49|4530.49|4530.41|4530.41|0
1650983130000|2022-04-26 14:25:30|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|0
1650983140000|2022-04-26 14:25:40|4530|4530|4529.74|4529.74|4530|4530|4529.74|4529.74|0
1650983160000|2022-04-26 14:26:00|4529.29|4529.29|4529.65|4529.65|4529.65|4529.65|4529.29|4529.29|0
1650983170000|2022-04-26 14:26:10|4529.38|4529.38|4529.47|4529.47|4529.47|4529.47|4529.29|4529.29|0
1650983180000|2022-04-26 14:26:20|4529.12|4529.12|4529.65|4529.65|4529.65|4529.65|4529.12|4529.12|0
1650983190000|2022-04-26 14:26:30|4529.56|4529.56|4529.56|4529.56|4529.65|4529.65|4529.47|4529.47|0
1650983200000|2022-04-26 14:26:40|4529.47|4529.47|4530.81|4530.81|4530.81|4530.81|4529.47|4529.47|0
1650983210000|2022-04-26 14:26:50|4531.16|4531.16|4530.52|4530.52|4531.16|4531.16|4530.41|4530.41|0
1650983220000|2022-04-26 14:27:00|4530.44|4530.44|4530.64|4530.64|4530.64|4530.64|4530.44|4530.44|0
1650983230000|2022-04-26 14:27:10|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|0
1650983240000|2022-04-26 14:27:20|4531.75|4531.75|4530.32|4530.32|4531.75|4531.75|4530.32|4530.32|0
1650983250000|2022-04-26 14:27:30|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|0
1650983260000|2022-04-26 14:27:40|4530.24|4530.24|4530.24|4530.24|4530.24|4530.24|4530.24|4530.24|0
1650983280000|2022-04-26 14:28:00|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|0
1650983290000|2022-04-26 14:28:10|4530.59|4530.59|4531.11|4531.11|4531.11|4531.11|4530.44|4530.44|0
1650983300000|2022-04-26 14:28:20|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|0
1650983310000|2022-04-26 14:28:30|4532.31|4532.31|4532.47|4532.47|4532.47|4532.47|4532.31|4532.31|0
1650983320000|2022-04-26 14:28:40|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|0
1650983330000|2022-04-26 14:28:50|4532.47|4532.47|4532.89|4532.89|4532.89|4532.89|4532.47|4532.47|0
1650983340000|2022-04-26 14:29:00|4533.03|4533.03|4532.86|4532.86|4533.39|4533.39|4532.86|4532.86|0
1650983350000|2022-04-26 14:29:10|4532.77|4532.77|4532.77|4532.77|4532.86|4532.86|4532.77|4532.77|0
1650983360000|2022-04-26 14:29:20|4533.44|4533.44|4533.26|4533.26|4533.44|4533.44|4533.17|4533.17|0
1650983370000|2022-04-26 14:29:30|4533.17|4533.17|4533.53|4533.53|4533.53|4533.53|4533|4533|0
1650983380000|2022-04-26 14:29:40|4533.62|4533.62|4534.11|4534.11|4534.11|4534.11|4533.44|4533.44|0
1650983390000|2022-04-26 14:29:50|4534.29|4534.29|4534.82|4534.82|4534.82|4534.82|4534.29|4534.29|0
1650983400000|2022-04-26 14:30:00|4534.98|4534.98|4535.73|4535.73|4535.73|4535.73|4534.77|4534.77|0
1650983410000|2022-04-26 14:30:10|4536.4|4536.4|4536.4|4536.4|4536.4|4536.4|4536.4|4536.4|0
1650983420000|2022-04-26 14:30:20|4537.2|4537.2|4537.87|4537.87|4537.87|4537.87|4537.2|4537.2|0
1650983430000|2022-04-26 14:30:30|4537.6|4537.6|4537.34|4537.34|4537.69|4537.69|4537.34|4537.34|0
1650983450000|2022-04-26 14:30:50|4537.07|4537.07|4536.58|4536.58|4537.92|4537.92|4536.58|4536.58|0
1650983460000|2022-04-26 14:31:00|4536.05|4536.05|4536.05|4536.05|4536.05|4536.05|4536.05|4536.05|0
1650983470000|2022-04-26 14:31:10|4535.52|4535.52|4534.76|4534.76|4535.52|4535.52|4534.76|4534.76|0
1650983480000|2022-04-26 14:31:20|4534.32|4534.32|4534.76|4534.76|4534.76|4534.76|4534.32|4534.32|0
1650983490000|2022-04-26 14:31:30|4534.5|4534.5|4534.76|4534.76|4534.76|4534.76|4534.5|4534.5|0
1650983500000|2022-04-26 14:31:40|4534.5|4534.5|4535.17|4535.17|4535.17|4535.17|4534.5|4534.5|0
1650983510000|2022-04-26 14:31:50|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|0
1650983520000|2022-04-26 14:32:00|4535.49|4535.49|4535.99|4535.99|4535.99|4535.99|4535.46|4535.46|0
1650983530000|2022-04-26 14:32:10|4535.41|4535.41|4535.32|4535.32|4535.85|4535.85|4535.32|4535.32|0
1650983540000|2022-04-26 14:32:20|4535.17|4535.17|4534.56|4534.56|4535.17|4535.17|4534.56|4534.56|0
1650983550000|2022-04-26 14:32:30|4534.29|4534.29|4534.35|4534.35|4534.5|4534.5|4534.2|4534.2|0
1650983560000|2022-04-26 14:32:40|4534.97|4534.97|4534.03|4534.03|4534.97|4534.97|4534.03|4534.03|0
1650983570000|2022-04-26 14:32:50|4534.33|4534.33|4534.01|4534.01|4534.33|4534.33|4533.66|4533.66|0
1650983580000|2022-04-26 14:33:00|4533.83|4533.83|4533.25|4533.25|4533.83|4533.83|4533.25|4533.25|0
1650983590000|2022-04-26 14:33:10|4532.58|4532.58|4532.41|4532.41|4532.58|4532.58|4532.07|4532.07|0
1650983600000|2022-04-26 14:33:20|4532.23|4532.23|4531.36|4531.36|4532.23|4532.23|4531.36|4531.36|0
1650983610000|2022-04-26 14:33:30|4531.18|4531.18|4531.09|4531.09|4531.18|4531.18|4531.01|4531.01|0
1650983620000|2022-04-26 14:33:40|4531.18|4531.18|4530.34|4530.34|4531.27|4531.27|4530.34|4530.34|0
1650983630000|2022-04-26 14:33:50|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|0
1650983640000|2022-04-26 14:34:00|4530.25|4530.25|4530.56|4530.56|4530.71|4530.71|4529.89|4529.89|0
1650983650000|2022-04-26 14:34:10|4530.71|4530.71|4531.65|4531.65|4531.65|4531.65|4530.45|4530.45|0
1650983660000|2022-04-26 14:34:20|4530.62|4530.62|4530.14|4530.14|4531.09|4531.09|4530.14|4530.14|0
1650983670000|2022-04-26 14:34:30|4530.59|4530.59|4530.76|4530.76|4530.76|4530.76|4530.59|4530.59|0
1650983690000|2022-04-26 14:34:50|4530.5|4530.5|4530.59|4530.59|4530.67|4530.67|4530.5|4530.5|0
1650983700000|2022-04-26 14:35:00|4530.76|4530.76|4530.07|4530.07|4531.43|4531.43|4530.07|4530.07|0
1650983710000|2022-04-26 14:35:10|4529.98|4529.98|4528.82|4528.82|4529.98|4529.98|4528.64|4528.64|0
1650983720000|2022-04-26 14:35:20|4528.64|4528.64|4528.73|4528.73|4528.73|4528.73|4528.46|4528.46|0
1650983730000|2022-04-26 14:35:30|4528.56|4528.56|4528.41|4528.41|4528.85|4528.85|4528.32|4528.32|0
1650983740000|2022-04-26 14:35:40|4528.67|4528.67|4528.49|4528.49|4528.67|4528.67|4528.49|4528.49|0
1650983750000|2022-04-26 14:35:50|4529.16|4529.16|4528.9|4528.9|4529.16|4529.16|4528.05|4528.05|0
1650983760000|2022-04-26 14:36:00|4528.37|4528.37|4528.46|4528.46|4528.46|4528.46|4528.37|4528.37|0
1650983770000|2022-04-26 14:36:10|4528.55|4528.55|4529.13|4529.13|4529.48|4529.48|4528.46|4528.46|0
1650983780000|2022-04-26 14:36:20|4529.48|4529.48|4529.66|4529.66|4529.66|4529.66|4528.81|4528.81|0
1650983800000|2022-04-26 14:36:40|4529.83|4529.83|4529.66|4529.66|4529.83|4529.83|4529.66|4529.66|0
1650983810000|2022-04-26 14:36:50|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|0
1650983820000|2022-04-26 14:37:00|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|0
1650983830000|2022-04-26 14:37:10|4529.75|4529.75|4529.83|4529.83|4530.01|4530.01|4529.75|4529.75|0
1650983840000|2022-04-26 14:37:20|4529.16|4529.16|4528.49|4528.49|4529.16|4529.16|4528.49|4528.49|0
1650983850000|2022-04-26 14:37:30|4527.82|4527.82|4527.74|4527.74|4527.82|4527.82|4527.74|4527.74|0
1650983860000|2022-04-26 14:37:40|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|0
1650983870000|2022-04-26 14:37:50|4528.49|4528.49|4528|4528|4528.49|4528.49|4527.82|4527.82|0
1650983890000|2022-04-26 14:38:10|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|0
1650983900000|2022-04-26 14:38:20|4528.62|4528.62|4529.2|4529.2|4529.29|4529.29|4528.62|4528.62|0
1650983910000|2022-04-26 14:38:30|4529.11|4529.11|4528.18|4528.18|4529.2|4529.2|4527.5|4527.5|0
1650983920000|2022-04-26 14:38:40|4527.4|4527.4|4527.33|4527.33|4528.54|4528.54|4527.33|4527.33|0
1650983930000|2022-04-26 14:38:50|4527.59|4527.59|4527.44|4527.44|4528.44|4528.44|4526.73|4526.73|0
1650983940000|2022-04-26 14:39:00|4527.61|4527.61|4526.94|4526.94|4528.13|4528.13|4526.94|4526.94|0
1650983950000|2022-04-26 14:39:10|4527.11|4527.11|4526.85|4526.85|4527.11|4527.11|4526.76|4526.76|0
1650983960000|2022-04-26 14:39:20|4526.49|4526.49|4528.19|4528.19|4528.86|4528.86|4526.32|4526.32|0
1650983970000|2022-04-26 14:39:30|4528.54|4528.54|4528.36|4528.36|4528.54|4528.54|4528.36|4528.36|0
1650983980000|2022-04-26 14:39:40|4528.33|4528.33|4528.59|4528.59|4528.59|4528.59|4528.33|4528.33|0
1650983990000|2022-04-26 14:39:50|4528.33|4528.33|4528.01|4528.01|4528.41|4528.41|4528.01|4528.01|0
1650984000000|2022-04-26 14:40:00|4528.1|4528.1|4528.36|4528.36|4528.36|4528.36|4528.1|4528.1|0
1650984010000|2022-04-26 14:40:10|4528.54|4528.54|4527.92|4527.92|4528.54|4528.54|4527.92|4527.92|0
1650984020000|2022-04-26 14:40:20|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|0
1650984030000|2022-04-26 14:40:30|4528.94|4528.94|4526.63|4526.63|4529.12|4529.12|4525.93|4525.93|0
1650984040000|2022-04-26 14:40:40|4526.81|4526.81|4526.42|4526.42|4527.18|4527.18|4526.42|4526.42|0
1650984050000|2022-04-26 14:40:50|4525.75|4525.75|4526.94|4526.94|4527.12|4527.12|4525.4|4525.4|0
1650984060000|2022-04-26 14:41:00|4526.68|4526.68|4526.86|4526.86|4526.86|4526.86|4526.68|4526.68|0
1650984070000|2022-04-26 14:41:10|4526.5|4526.5|4527.17|4527.17|4527.17|4527.17|4526.5|4526.5|0
1650984080000|2022-04-26 14:41:20|4526.91|4526.91|4527.49|4527.49|4527.67|4527.67|4526.91|4526.91|0
1650984090000|2022-04-26 14:41:30|4527.4|4527.4|4527.06|4527.06|4527.4|4527.4|4526.97|4526.97|0
1650984100000|2022-04-26 14:41:40|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|0
1650984110000|2022-04-26 14:41:50|4527.33|4527.33|4526.71|4526.71|4527.33|4527.33|4526.71|4526.71|0
1650984120000|2022-04-26 14:42:00|4526.87|4526.87|4527.72|4527.72|4527.98|4527.98|4526.61|4526.61|0
1650984130000|2022-04-26 14:42:10|4527.05|4527.05|4527.4|4527.4|4528.07|4528.07|4527.05|4527.05|0
1650984140000|2022-04-26 14:42:20|4527.49|4527.49|4527.21|4527.21|4527.49|4527.49|4527.05|4527.05|0
1650984150000|2022-04-26 14:42:30|4526.54|4526.54|4525.57|4525.57|4526.54|4526.54|4525.57|4525.57|0
1650984160000|2022-04-26 14:42:40|4525.75|4525.75|4525.66|4525.66|4525.75|4525.75|4524.81|4524.81|0
1650984170000|2022-04-26 14:42:50|4526.33|4526.33|4526.33|4526.33|4527|4527|4526.33|4526.33|0
1650984180000|2022-04-26 14:43:00|4527|4527|4526.56|4526.56|4527|4527|4526.56|4526.56|0
1650984190000|2022-04-26 14:43:10|4525.89|4525.89|4524.84|4524.84|4525.89|4525.89|4524.84|4524.84|0
1650984200000|2022-04-26 14:43:20|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|0
1650984210000|2022-04-26 14:43:30|4525.16|4525.16|4525.25|4525.25|4525.51|4525.51|4525.16|4525.16|0
1650984220000|2022-04-26 14:43:40|4525.16|4525.16|4525.25|4525.25|4525.92|4525.92|4525.16|4525.16|0
1650984230000|2022-04-26 14:43:50|4525.33|4525.33|4524.89|4524.89|4525.33|4525.33|4524.89|4524.89|0
1650984240000|2022-04-26 14:44:00|4525.06|4525.06|4524.97|4524.97|4525.06|4525.06|4524.44|4524.44|0
1650984250000|2022-04-26 14:44:10|4524.35|4524.35|4525.59|4525.59|4525.59|4525.59|4524.35|4524.35|0
1650984260000|2022-04-26 14:44:20|4525.23|4525.23|4524.47|4524.47|4525.23|4525.23|4524.47|4524.47|0
1650984270000|2022-04-26 14:44:30|4524.38|4524.38|4525.05|4525.05|4525.05|4525.05|4524.38|4524.38|0
1650984280000|2022-04-26 14:44:40|4525.14|4525.14|4525.67|4525.67|4525.67|4525.67|4525.14|4525.14|0
1650984300000|2022-04-26 14:45:00|4525.49|4525.49|4526.25|4526.25|4526.25|4526.25|4525.4|4525.4|0
1650984310000|2022-04-26 14:45:10|4525.99|4525.99|4526.43|4526.43|4526.43|4526.43|4525.9|4525.9|0
1650984320000|2022-04-26 14:45:20|4526.52|4526.52|4526.69|4526.69|4526.78|4526.78|4526.52|4526.52|0
1650984330000|2022-04-26 14:45:30|4526.6|4526.6|4526.6|4526.6|4526.6|4526.6|4526.43|4526.43|0
1650984340000|2022-04-26 14:45:40|4525.93|4525.93|4525.67|4525.67|4525.93|4525.93|4525.67|4525.67|0
1650984350000|2022-04-26 14:45:50|4525.23|4525.23|4526.34|4526.34|4526.34|4526.34|4525.23|4525.23|0
1650984360000|2022-04-26 14:46:00|4526.87|4526.87|4526.78|4526.78|4526.87|4526.87|4526.78|4526.78|0
1650984380000|2022-04-26 14:46:20|4527.04|4527.04|4527.04|4527.04|4527.04|4527.04|4527.04|4527.04|0
1650984390000|2022-04-26 14:46:30|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|0
1650984420000|2022-04-26 14:47:00|4526.6|4526.6|4526.58|4526.58|4526.6|4526.6|4525.91|4525.91|0
1650984440000|2022-04-26 14:47:20|4528.59|4528.59|4528.77|4528.77|4528.85|4528.85|4528.59|4528.59|0
1650984450000|2022-04-26 14:47:30|4528.1|4528.1|4528.01|4528.01|4528.1|4528.1|4528.01|4528.01|0
1650984460000|2022-04-26 14:47:40|4527.74|4527.74|4529.08|4529.08|4529.08|4529.08|4527.74|4527.74|0
1650984470000|2022-04-26 14:47:50|4529.35|4529.35|4527.07|4527.07|4529.52|4529.52|4527.07|4527.07|0
1650984480000|2022-04-26 14:48:00|4527.25|4527.25|4527.5|4527.5|4527.5|4527.5|4527.25|4527.25|0
1650984500000|2022-04-26 14:48:20|4525.49|4525.49|4525.49|4525.49|4525.49|4525.49|4525.49|4525.49|0
1650984510000|2022-04-26 14:48:30|4525.67|4525.67|4525.76|4525.76|4525.93|4525.93|4525.67|4525.67|0
1650984520000|2022-04-26 14:48:40|4525.4|4525.4|4526.41|4526.41|4526.68|4526.68|4525.23|4525.23|0
1650984530000|2022-04-26 14:48:50|4526.68|4526.68|4526.19|4526.19|4526.86|4526.86|4526.19|4526.19|0
1650984540000|2022-04-26 14:49:00|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|0
1650984570000|2022-04-26 14:49:30|4525.74|4525.74|4525.92|4525.92|4526.1|4526.1|4525.74|4525.74|0
1650984580000|2022-04-26 14:49:40|4526.01|4526.01|4526.1|4526.1|4526.1|4526.1|4526.01|4526.01|0
1650984590000|2022-04-26 14:49:50|4526.19|4526.19|4525.9|4525.9|4526.19|4526.19|4525.9|4525.9|0
1650984600000|2022-04-26 14:50:00|4525.73|4525.73|4526.4|4526.4|4526.4|4526.4|4525.73|4525.73|0
1650984610000|2022-04-26 14:50:10|4526.57|4526.57|4526.04|4526.04|4526.57|4526.57|4526.04|4526.04|0
1650984620000|2022-04-26 14:50:20|4526.22|4526.22|4526.49|4526.49|4526.49|4526.49|4526.22|4526.22|0
1650984630000|2022-04-26 14:50:30|4526.57|4526.57|4527.28|4527.28|4527.28|4527.28|4526.57|4526.57|0
1650984640000|2022-04-26 14:50:40|4527.01|4527.01|4527.19|4527.19|4527.19|4527.19|4527.01|4527.01|0
1650984650000|2022-04-26 14:50:50|4527.28|4527.28|4527.28|4527.28|4527.28|4527.28|4527.28|4527.28|0
1650984660000|2022-04-26 14:51:00|4527.17|4527.17|4526.74|4526.74|4527.17|4527.17|4526.74|4526.74|0
1650984670000|2022-04-26 14:51:10|4526.66|4526.66|4526.67|4526.67|4526.67|4526.67|4526.57|4526.57|0
1650984680000|2022-04-26 14:51:20|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|0
1650984690000|2022-04-26 14:51:30|4526.75|4526.75|4526.34|4526.34|4526.75|4526.75|4526.34|4526.34|0
1650984700000|2022-04-26 14:51:40|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|0
1650984710000|2022-04-26 14:51:50|4526.16|4526.16|4526|4526|4527.34|4527.34|4525.82|4525.82|0
1650984720000|2022-04-26 14:52:00|4525.33|4525.33|4525.57|4525.57|4525.57|4525.57|4525.22|4525.22|0
1650984740000|2022-04-26 14:52:20|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|0
1650984760000|2022-04-26 14:52:40|4526.01|4526.01|4526.6|4526.6|4526.68|4526.68|4526.01|4526.01|0
1650984770000|2022-04-26 14:52:50|4526.86|4526.86|4527.04|4527.04|4527.04|4527.04|4526.77|4526.77|0
1650984790000|2022-04-26 14:53:10|4526.86|4526.86|4527.21|4527.21|4527.21|4527.21|4526.86|4526.86|0
1650984810000|2022-04-26 14:53:30|4526.95|4526.95|4525.57|4525.57|4526.95|4526.95|4525.57|4525.57|0
1650984820000|2022-04-26 14:53:40|4525.75|4525.75|4525.4|4525.4|4525.75|4525.75|4525.4|4525.4|0
1650984840000|2022-04-26 14:54:00|4525.48|4525.48|4524.81|4524.81|4525.48|4525.48|4524.81|4524.81|0
1650984850000|2022-04-26 14:54:10|4524.73|4524.73|4524.73|4524.73|4524.73|4524.73|4524.73|4524.73|0
1650984860000|2022-04-26 14:54:20|4524.89|4524.89|4524.78|4524.78|4524.89|4524.89|4524.78|4524.78|0
1650984870000|2022-04-26 14:54:30|4524.64|4524.64|4524.12|4524.12|4524.64|4524.64|4524.12|4524.12|0
1650984880000|2022-04-26 14:54:40|4524.3|4524.3|4523.94|4523.94|4524.3|4524.3|4523.77|4523.77|0
1650984900000|2022-04-26 14:55:00|4524.61|4524.61|4525.2|4525.2|4525.28|4525.28|4524.61|4524.61|0
1650984910000|2022-04-26 14:55:10|4524.93|4524.93|4524.93|4524.93|4525.02|4525.02|4524.93|4524.93|0
1650984920000|2022-04-26 14:55:20|4525.2|4525.2|4524.75|4524.75|4525.2|4525.2|4524.75|4524.75|0
1650984930000|2022-04-26 14:55:30|4524.67|4524.67|4523.82|4523.82|4524.67|4524.67|4523.73|4523.73|0
1650984940000|2022-04-26 14:55:40|4523.38|4523.38|4523.54|4523.54|4523.54|4523.54|4523.38|4523.38|0
1650984950000|2022-04-26 14:55:50|4523.1|4523.1|4523.02|4523.02|4523.19|4523.19|4523.02|4523.02|0
1650984960000|2022-04-26 14:56:00|4523.38|4523.38|4523.73|4523.73|4523.73|4523.73|4523.38|4523.38|0
1650984970000|2022-04-26 14:56:10|4523.88|4523.88|4523.97|4523.97|4523.97|4523.97|4523.88|4523.88|0
1650984990000|2022-04-26 14:56:30|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|0
1650985000000|2022-04-26 14:56:40|4524.22|4524.22|4524.4|4524.4|4524.4|4524.4|4524.22|4524.22|0
1650985010000|2022-04-26 14:56:50|4524.18|4524.18|4523.7|4523.7|4524.18|4524.18|4523.7|4523.7|0
1650985020000|2022-04-26 14:57:00|4523.97|4523.97|4524.39|4524.39|4524.39|4524.39|4523.97|4523.97|0
1650985030000|2022-04-26 14:57:10|4524.55|4524.55|4524.64|4524.64|4524.64|4524.64|4524.55|4524.55|0
1650985050000|2022-04-26 14:57:30|4524.73|4524.73|4524.73|4524.73|4524.73|4524.73|4524.73|4524.73|0
1650985060000|2022-04-26 14:57:40|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|0
1650985070000|2022-04-26 14:57:50|4525.31|4525.31|4525.4|4525.4|4525.58|4525.58|4525.31|4525.31|0
1650985080000|2022-04-26 14:58:00|4525.75|4525.75|4525.43|4525.43|4525.75|4525.75|4525.31|4525.31|0
1650985090000|2022-04-26 14:58:10|4525.55|4525.55|4526.69|4526.69|4526.69|4526.69|4525.55|4525.55|0
1650985100000|2022-04-26 14:58:20|4526.02|4526.02|4526.21|4526.21|4526.21|4526.21|4525.94|4525.94|0
1650985120000|2022-04-26 14:58:40|4525.94|4525.94|4525.86|4525.86|4525.94|4525.94|4525.68|4525.68|0
1650985130000|2022-04-26 14:58:50|4525.77|4525.77|4525.94|4525.94|4526.12|4526.12|4525.77|4525.77|0
1650985140000|2022-04-26 14:59:00|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|0
1650985150000|2022-04-26 14:59:10|4525.96|4525.96|4525.62|4525.62|4525.96|4525.96|4525.62|4525.62|0
1650985160000|2022-04-26 14:59:20|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|0
1650985170000|2022-04-26 14:59:30|4525.22|4525.22|4526.06|4526.06|4526.06|4526.06|4525.22|4525.22|0
1650985180000|2022-04-26 14:59:40|4525.89|4525.89|4525.57|4525.57|4525.89|4525.89|4525.22|4525.22|0
1650985200000|2022-04-26 15:00:00|4526.24|4526.24|4525.87|4525.87|4526.24|4526.24|4525.87|4525.87|0
1650985210000|2022-04-26 15:00:10|4526.13|4526.13|4526.22|4526.22|4526.22|4526.22|4526.13|4526.13|0
1650985220000|2022-04-26 15:00:20|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4525.96|4525.96|0
1650985230000|2022-04-26 15:00:30|4525.96|4525.96|4526.08|4526.08|4526.08|4526.08|4525.96|4525.96|0
1650985250000|2022-04-26 15:00:50|4525.72|4525.72|4525.28|4525.28|4525.72|4525.72|4525.19|4525.19|0
1650985260000|2022-04-26 15:01:00|4524.61|4524.61|4524.95|4524.95|4524.95|4524.95|4524.61|4524.61|0
1650985270000|2022-04-26 15:01:10|4524.79|4524.79|4524.52|4524.52|4524.79|4524.79|4524.35|4524.35|0
1650985280000|2022-04-26 15:01:20|4524.7|4524.7|4524.7|4524.7|4524.7|4524.7|4524.7|4524.7|0
1650985300000|2022-04-26 15:01:40|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|0
1650985310000|2022-04-26 15:01:50|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|0
1650985320000|2022-04-26 15:02:00|4524.77|4524.77|4524.7|4524.7|4524.97|4524.97|4524.7|4524.7|0
1650985330000|2022-04-26 15:02:10|4524.79|4524.79|4523.45|4523.45|4524.79|4524.79|4523.45|4523.45|0
1650985340000|2022-04-26 15:02:20|4523.63|4523.63|4524.56|4524.56|4524.56|4524.56|4523.63|4523.63|0
1650985350000|2022-04-26 15:02:30|4524.48|4524.48|4524.48|4524.48|4525.9|4525.9|4524.48|4524.48|0
1650985360000|2022-04-26 15:02:40|4524.39|4524.39|4524.14|4524.14|4524.39|4524.39|4524.14|4524.14|0
1650985370000|2022-04-26 15:02:50|4524.28|4524.28|4524.64|4524.64|4524.64|4524.64|4524.28|4524.28|0
1650985380000|2022-04-26 15:03:00|4524.37|4524.37|4524.37|4524.37|4524.37|4524.37|4524.37|4524.37|0
1650985390000|2022-04-26 15:03:10|4524.8|4524.8|4524.69|4524.69|4524.8|4524.8|4524.69|4524.69|0
1650985400000|2022-04-26 15:03:20|4524.53|4524.53|4525.39|4525.39|4525.39|4525.39|4524.2|4524.2|0
1650985410000|2022-04-26 15:03:30|4525.22|4525.22|4525.14|4525.14|4525.22|4525.22|4525.05|4525.05|0
1650985430000|2022-04-26 15:03:50|4524.47|4524.47|4524.29|4524.29|4525.14|4525.14|4524.29|4524.29|0
1650985440000|2022-04-26 15:04:00|4524.47|4524.47|4525.12|4525.12|4525.12|4525.12|4524.45|4524.45|0
1650985450000|2022-04-26 15:04:10|4524.51|4524.51|4524.34|4524.34|4525.01|4525.01|4522.48|4522.48|0
1650985460000|2022-04-26 15:04:20|4524.43|4524.43|4524.66|4524.66|4524.66|4524.66|4524.32|4524.32|0
1650985470000|2022-04-26 15:04:30|4523.99|4523.99|4523.11|4523.11|4523.99|4523.99|4522.44|4522.44|0
1650985480000|2022-04-26 15:04:40|4522.49|4522.49|4522.49|4522.49|4522.49|4522.49|4522.49|4522.49|0
1650985490000|2022-04-26 15:04:50|4522.14|4522.14|4522.66|4522.66|4523.48|4523.48|4522.14|4522.14|0
1650985500000|2022-04-26 15:05:00|4522.4|4522.4|4521.62|4521.62|4522.57|4522.57|4520.83|4520.83|0
1650985510000|2022-04-26 15:05:10|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|4520.54|4520.54|0
1650985520000|2022-04-26 15:05:20|4521.8|4521.8|4521.27|4521.27|4521.8|4521.8|4521.27|4521.27|0
1650985530000|2022-04-26 15:05:30|4521.18|4521.18|4520.47|4520.47|4521.18|4521.18|4520.12|4520.12|0
1650985540000|2022-04-26 15:05:40|4520.8|4520.8|4520.17|4520.17|4520.8|4520.8|4519.72|4519.72|0
1650985550000|2022-04-26 15:05:50|4519.99|4519.99|4520.17|4520.17|4520.17|4520.17|4519.99|4519.99|0
1650985560000|2022-04-26 15:06:00|4520.33|4520.33|4521.26|4521.26|4521.26|4521.26|4520.33|4520.33|0
1650985570000|2022-04-26 15:06:10|4521.35|4521.35|4522.32|4522.32|4522.32|4522.32|4521.35|4521.35|0
1650985580000|2022-04-26 15:06:20|4522.5|4522.5|4521.92|4521.92|4522.5|4522.5|4521.16|4521.16|0
1650985590000|2022-04-26 15:06:30|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|0
1650985600000|2022-04-26 15:06:40|4521.6|4521.6|4521.78|4521.78|4521.78|4521.78|4521.6|4521.6|0
1650985610000|2022-04-26 15:06:50|4522.04|4522.04|4522.13|4522.13|4522.13|4522.13|4522.04|4522.04|0
1650985620000|2022-04-26 15:07:00|4522.57|4522.57|4522.8|4522.8|4523.07|4523.07|4522.4|4522.4|0
1650985630000|2022-04-26 15:07:10|4522.62|4522.62|4522.98|4522.98|4522.98|4522.98|4522.54|4522.54|0
1650985640000|2022-04-26 15:07:20|4523.65|4523.65|4523.62|4523.62|4524.06|4524.06|4523.62|4523.62|0
1650985650000|2022-04-26 15:07:30|4523.71|4523.71|4523.12|4523.12|4523.79|4523.79|4523.02|4523.02|0
1650985660000|2022-04-26 15:07:40|4522.33|4522.33|4522.15|4522.15|4522.4|4522.4|4522.15|4522.15|0
1650985670000|2022-04-26 15:07:50|4522.32|4522.32|4522.43|4522.43|4522.43|4522.43|4522.32|4522.32|0
1650985680000|2022-04-26 15:08:00|4522.95|4522.95|4523.29|4523.29|4523.44|4523.44|4522.77|4522.77|0
1650985690000|2022-04-26 15:08:10|4523.12|4523.12|4523.03|4523.03|4523.12|4523.12|4523.03|4523.03|0
1650985700000|2022-04-26 15:08:20|4522.85|4522.85|4523.79|4523.79|4523.79|4523.79|4522.85|4522.85|0
1650985710000|2022-04-26 15:08:30|4523.7|4523.7|4523.94|4523.94|4523.94|4523.94|4523.7|4523.7|0
1650985730000|2022-04-26 15:08:50|4524.61|4524.61|4523.94|4523.94|4524.61|4524.61|4523.94|4523.94|0
1650985740000|2022-04-26 15:09:00|4523.77|4523.77|4524.26|4524.26|4524.26|4524.26|4523.59|4523.59|0
1650985750000|2022-04-26 15:09:10|4524.12|4524.12|4522.98|4522.98|4524.12|4524.12|4522.98|4522.98|0
1650985760000|2022-04-26 15:09:20|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|0
1650985770000|2022-04-26 15:09:30|4522.98|4522.98|4523.24|4523.24|4523.24|4523.24|4522.98|4522.98|0
1650985780000|2022-04-26 15:09:40|4522.57|4522.57|4522.92|4522.92|4522.92|4522.92|4522.57|4522.57|0
1650985790000|2022-04-26 15:09:50|4522.25|4522.25|4522.36|4522.36|4522.36|4522.36|4522.25|4522.25|0
1650985800000|2022-04-26 15:10:00|4522.2|4522.2|4523.19|4523.19|4523.19|4523.19|4522.2|4522.2|0
1650985810000|2022-04-26 15:10:10|4522.52|4522.52|4524.53|4524.53|4524.53|4524.53|4522.52|4522.52|0
1650985820000|2022-04-26 15:10:20|4524.62|4524.62|4523.54|4523.54|4524.62|4524.62|4523.28|4523.28|0
1650985830000|2022-04-26 15:10:30|4523.69|4523.69|4523.69|4523.69|4523.69|4523.69|4523.69|4523.69|0
1650985850000|2022-04-26 15:10:50|4523.6|4523.6|4523.52|4523.52|4524.19|4524.19|4523.52|4523.52|0
1650985860000|2022-04-26 15:11:00|4523.84|4523.84|4523.67|4523.67|4523.84|4523.84|4523.67|4523.67|0
1650985870000|2022-04-26 15:11:10|4525.01|4525.01|4525.27|4525.27|4525.27|4525.27|4524.65|4524.65|0
1650985880000|2022-04-26 15:11:20|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|0
1650985890000|2022-04-26 15:11:30|4525.3|4525.3|4525.61|4525.61|4525.61|4525.61|4524.94|4524.94|0
1650985900000|2022-04-26 15:11:40|4526.28|4526.28|4525.61|4525.61|4526.28|4526.28|4525.61|4525.61|0
1650985910000|2022-04-26 15:11:50|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|0
1650985920000|2022-04-26 15:12:00|4526.64|4526.64|4526.46|4526.46|4526.64|4526.64|4526.46|4526.46|0
1650985930000|2022-04-26 15:12:10|4526.57|4526.57|4526.54|4526.54|4526.72|4526.72|4526.39|4526.39|0
1650985940000|2022-04-26 15:12:20|4526.81|4526.81|4526.81|4526.81|4526.81|4526.81|4526.81|4526.81|0
1650985950000|2022-04-26 15:12:30|4526.63|4526.63|4525.87|4525.87|4526.63|4526.63|4525.87|4525.87|0
1650985960000|2022-04-26 15:12:40|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|0
1650985970000|2022-04-26 15:12:50|4525.87|4525.87|4526.01|4526.01|4526.01|4526.01|4525.34|4525.34|0
1650985980000|2022-04-26 15:13:00|4525.92|4525.92|4526|4526|4526|4526|4525.33|4525.33|0
1650985990000|2022-04-26 15:13:10|4526.44|4526.44|4526.09|4526.09|4526.44|4526.44|4526.09|4526.09|0
1650986000000|2022-04-26 15:13:20|4526.35|4526.35|4527.38|4527.38|4527.38|4527.38|4526.35|4526.35|0
1650986010000|2022-04-26 15:13:30|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|0
1650986020000|2022-04-26 15:13:40|4527|4527|4527.28|4527.28|4527.28|4527.28|4527|4527|0
1650986030000|2022-04-26 15:13:50|4526.61|4526.61|4526.97|4526.97|4526.97|4526.97|4526.61|4526.61|0
1650986040000|2022-04-26 15:14:00|4527.05|4527.05|4526.21|4526.21|4527.05|4527.05|4526.21|4526.21|0
1650986050000|2022-04-26 15:14:10|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|0
1650986060000|2022-04-26 15:14:20|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|0
1650986070000|2022-04-26 15:14:30|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|0
1650986080000|2022-04-26 15:14:40|4528.2|4528.2|4528.05|4528.05|4528.2|4528.2|4528.05|4528.05|0
1650986090000|2022-04-26 15:14:50|4528.58|4528.58|4528.41|4528.41|4528.58|4528.58|4528.32|4528.32|0
1650986100000|2022-04-26 15:15:00|4528.32|4528.32|4527.29|4527.29|4528.32|4528.32|4527.29|4527.29|0
1650986110000|2022-04-26 15:15:10|4527.47|4527.47|4527.47|4527.47|4527.47|4527.47|4527.47|4527.47|0
1650986120000|2022-04-26 15:15:20|4527.38|4527.38|4527.43|4527.43|4527.7|4527.7|4527.03|4527.03|0
1650986130000|2022-04-26 15:15:30|4526.76|4526.76|4526.41|4526.41|4526.76|4526.76|4526.41|4526.41|0
1650986140000|2022-04-26 15:15:40|4526.32|4526.32|4525.97|4525.97|4526.32|4526.32|4525.97|4525.97|0
1650986150000|2022-04-26 15:15:50|4526.41|4526.41|4526.26|4526.26|4526.41|4526.41|4526.26|4526.26|0
1650986160000|2022-04-26 15:16:00|4526.09|4526.09|4524.56|4524.56|4526.09|4526.09|4524.39|4524.39|0
1650986170000|2022-04-26 15:16:10|4524.65|4524.65|4525.54|4525.54|4525.54|4525.54|4524.65|4524.65|0
1650986180000|2022-04-26 15:16:20|4525.37|4525.37|4524.38|4524.38|4525.37|4525.37|4524.38|4524.38|0
1650986190000|2022-04-26 15:16:30|4524.2|4524.2|4524.2|4524.2|4524.2|4524.2|4524.2|4524.2|0
1650986200000|2022-04-26 15:16:40|4524.35|4524.35|4524.14|4524.14|4524.5|4524.5|4524.14|4524.14|0
1650986210000|2022-04-26 15:16:50|4524.32|4524.32|4525.66|4525.66|4525.66|4525.66|4524.23|4524.23|0
1650986220000|2022-04-26 15:17:00|4526.01|4526.01|4525.92|4525.92|4526.01|4526.01|4525.92|4525.92|0
1650986230000|2022-04-26 15:17:10|4525.78|4525.78|4525.51|4525.51|4525.78|4525.78|4525.51|4525.51|0
1650986240000|2022-04-26 15:17:20|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|0
1650986250000|2022-04-26 15:17:30|4525.69|4525.69|4526.31|4526.31|4526.31|4526.31|4525.69|4525.69|0
1650986260000|2022-04-26 15:17:40|4526.13|4526.13|4525.46|4525.46|4526.13|4526.13|4525.28|4525.28|0
1650986270000|2022-04-26 15:17:50|4525.37|4525.37|4524.99|4524.99|4525.37|4525.37|4524.99|4524.99|0
1650986280000|2022-04-26 15:18:00|4525.08|4525.08|4524.8|4524.8|4525.08|4525.08|4524.64|4524.64|0
1650986290000|2022-04-26 15:18:10|4524.98|4524.98|4525.24|4525.24|4525.24|4525.24|4524.98|4524.98|0
1650986320000|2022-04-26 15:18:40|4524.71|4524.71|4524.98|4524.98|4524.98|4524.98|4524.54|4524.54|0
1650986330000|2022-04-26 15:18:50|4524.89|4524.89|4524.98|4524.98|4524.98|4524.98|4524.89|4524.89|0
1650986340000|2022-04-26 15:19:00|4524.89|4524.89|4525.62|4525.62|4526.23|4526.23|4524.89|4524.89|0
1650986350000|2022-04-26 15:19:10|4525.53|4525.53|4525.27|4525.27|4525.53|4525.53|4525.27|4525.27|0
1650986360000|2022-04-26 15:19:20|4525.09|4525.09|4524.97|4524.97|4525.09|4525.09|4524.97|4524.97|0
1650986370000|2022-04-26 15:19:30|4524.71|4524.71|4524.88|4524.88|4524.88|4524.88|4524.71|4524.71|0
1650986380000|2022-04-26 15:19:40|4524.12|4524.12|4524.12|4524.12|4524.12|4524.12|4524.12|4524.12|0
1650986390000|2022-04-26 15:19:50|4524.3|4524.3|4524.39|4524.39|4524.39|4524.39|4524.21|4524.21|0
1650986400000|2022-04-26 15:20:00|4525.82|4525.82|4526.29|4526.29|4526.29|4526.29|4525.82|4525.82|0
1650986410000|2022-04-26 15:20:10|4526.2|4526.2|4526.2|4526.2|4526.38|4526.38|4526.2|4526.2|0
1650986420000|2022-04-26 15:20:20|4525.87|4525.87|4525.87|4525.87|4525.87|4525.87|4525.87|4525.87|0
1650986430000|2022-04-26 15:20:30|4526.14|4526.14|4526.31|4526.31|4526.31|4526.31|4526.14|4526.14|0
1650986440000|2022-04-26 15:20:40|4525.64|4525.64|4525.55|4525.55|4525.64|4525.64|4525.29|4525.29|0
1650986450000|2022-04-26 15:20:50|4525.29|4525.29|4525.73|4525.73|4526.11|4526.11|4525.29|4525.29|0
1650986460000|2022-04-26 15:21:00|4525.85|4525.85|4525.79|4525.79|4526.06|4526.06|4525.79|4525.79|0
1650986470000|2022-04-26 15:21:10|4525.12|4525.12|4525.37|4525.37|4525.37|4525.37|4525.03|4525.03|0
1650986480000|2022-04-26 15:21:20|4525.21|4525.21|4524.86|4524.86|4525.21|4525.21|4524.86|4524.86|0
1650986490000|2022-04-26 15:21:30|4524.95|4524.95|4524.5|4524.5|4524.95|4524.95|4524.5|4524.5|0
1650986500000|2022-04-26 15:21:40|4524.59|4524.59|4524.19|4524.19|4524.59|4524.59|4523.92|4523.92|0
1650986510000|2022-04-26 15:21:50|4524.28|4524.28|4523.88|4523.88|4524.63|4524.63|4523.88|4523.88|0
1650986520000|2022-04-26 15:22:00|4523.72|4523.72|4523.72|4523.72|4523.88|4523.88|4523.39|4523.39|0
1650986530000|2022-04-26 15:22:10|4523.89|4523.89|4524.53|4524.53|4524.71|4524.71|4523.89|4523.89|0
1650986540000|2022-04-26 15:22:20|4524.71|4524.71|4525.55|4525.55|4525.64|4525.64|4524.71|4524.71|0
1650986550000|2022-04-26 15:22:30|4525.47|4525.47|4525.6|4525.6|4525.82|4525.82|4525.33|4525.33|0
1650986560000|2022-04-26 15:22:40|4525.69|4525.69|4525.86|4525.86|4525.86|4525.86|4525.69|4525.69|0
1650986570000|2022-04-26 15:22:50|4525.69|4525.69|4524.79|4524.79|4525.69|4525.69|4524.77|4524.77|0
1650986580000|2022-04-26 15:23:00|4524.95|4524.95|4525.31|4525.31|4525.45|4525.45|4524.95|4524.95|0
1650986590000|2022-04-26 15:23:10|4525.66|4525.66|4525.5|4525.5|4525.66|4525.66|4525.5|4525.5|0
1650986600000|2022-04-26 15:23:20|4525.76|4525.76|4526.37|4526.37|4526.55|4526.55|4525.76|4525.76|0
1650986610000|2022-04-26 15:23:30|4526.55|4526.55|4526.28|4526.28|4526.64|4526.64|4526.28|4526.28|0
1650986620000|2022-04-26 15:23:40|4526.55|4526.55|4526.55|4526.55|4526.64|4526.64|4526.55|4526.55|0
1650986630000|2022-04-26 15:23:50|4526.64|4526.64|4526.73|4526.73|4526.73|4526.73|4526.64|4526.64|0
1650986640000|2022-04-26 15:24:00|4526.89|4526.89|4527.38|4527.38|4527.38|4527.38|4526.71|4526.71|0
1650986650000|2022-04-26 15:24:10|4527.68|4527.68|4527.78|4527.78|4527.78|4527.78|4527.32|4527.32|0
1650986660000|2022-04-26 15:24:20|4527.61|4527.61|4527.31|4527.31|4527.61|4527.61|4527.31|4527.31|0
1650986670000|2022-04-26 15:24:30|4527.05|4527.05|4526.03|4526.03|4527.05|4527.05|4525.95|4525.95|0
1650986680000|2022-04-26 15:24:40|4525.86|4525.86|4525.68|4525.68|4525.86|4525.86|4525.42|4525.42|0
1650986690000|2022-04-26 15:24:50|4525.86|4525.86|4525.56|4525.56|4526.21|4526.21|4525.56|4525.56|0
1650986700000|2022-04-26 15:25:00|4525.82|4525.82|4525.92|4525.92|4526.02|4526.02|4525.49|4525.49|0
1650986710000|2022-04-26 15:25:10|4525.74|4525.74|4525.47|4525.47|4525.74|4525.74|4525.47|4525.47|0
1650986720000|2022-04-26 15:25:20|4525.3|4525.3|4525.56|4525.56|4525.56|4525.56|4525.3|4525.3|0
1650986730000|2022-04-26 15:25:30|4525.27|4525.27|4525.18|4525.18|4525.27|4525.27|4525.18|4525.18|0
1650986740000|2022-04-26 15:25:40|4525.27|4525.27|4525.27|4525.27|4525.27|4525.27|4525.27|4525.27|0
1650986750000|2022-04-26 15:25:50|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|0
1650986760000|2022-04-26 15:26:00|4525.18|4525.18|4526.12|4526.12|4526.12|4526.12|4525.18|4525.18|0
1650986770000|2022-04-26 15:26:10|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|0
1650986780000|2022-04-26 15:26:20|4525.76|4525.76|4525.94|4525.94|4525.94|4525.94|4525.76|4525.76|0
1650986800000|2022-04-26 15:26:40|4526.03|4526.03|4525.94|4525.94|4526.03|4526.03|4525.85|4525.85|0
1650986810000|2022-04-26 15:26:50|4525.76|4525.76|4527.03|4527.03|4527.03|4527.03|4525.76|4525.76|0
1650986820000|2022-04-26 15:27:00|4526.85|4526.85|4526.87|4526.87|4527.1|4527.1|4526.85|4526.85|0
1650986830000|2022-04-26 15:27:10|4527.04|4527.04|4526.95|4526.95|4527.71|4527.71|4526.95|4526.95|0
1650986840000|2022-04-26 15:27:20|4526.78|4526.78|4526.93|4526.93|4526.93|4526.93|4526.78|4526.78|0
1650986850000|2022-04-26 15:27:30|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|4526.58|4526.58|0
1650986860000|2022-04-26 15:27:40|4527.43|4527.43|4527.43|4527.43|4527.43|4527.43|4527.43|4527.43|0
1650986870000|2022-04-26 15:27:50|4527.52|4527.52|4527.6|4527.6|4527.6|4527.6|4527.43|4527.43|0
1650986880000|2022-04-26 15:28:00|4527.86|4527.86|4527.82|4527.82|4527.86|4527.86|4527.15|4527.15|0
1650986890000|2022-04-26 15:28:10|4527.71|4527.71|4527.62|4527.62|4527.71|4527.71|4527.44|4527.44|0
1650986900000|2022-04-26 15:28:20|4527.79|4527.79|4526.1|4526.1|4527.79|4527.79|4526.1|4526.1|0
1650986910000|2022-04-26 15:28:30|4525.92|4525.92|4524.55|4524.55|4525.92|4525.92|4524.46|4524.46|0
1650986920000|2022-04-26 15:28:40|4524.64|4524.64|4525.2|4525.2|4525.2|4525.2|4524.64|4524.64|0
1650986930000|2022-04-26 15:28:50|4525.05|4525.05|4524.06|4524.06|4525.49|4525.49|4523.48|4523.48|0
1650986940000|2022-04-26 15:29:00|4524.17|4524.17|4524.07|4524.07|4525.19|4525.19|4523.85|4523.85|0
1650986950000|2022-04-26 15:29:10|4523.93|4523.93|4523.93|4523.93|4524.01|4524.01|4523.84|4523.84|0
1650986960000|2022-04-26 15:29:20|4524.1|4524.1|4523.14|4523.14|4524.1|4524.1|4523.14|4523.14|0
1650986970000|2022-04-26 15:29:30|4522.97|4522.97|4523.25|4523.25|4523.25|4523.25|4522.61|4522.61|0
1650986980000|2022-04-26 15:29:40|4522.98|4522.98|4523.02|4523.02|4523.65|4523.65|4521.96|4521.96|0
1650986990000|2022-04-26 15:29:50|4522.75|4522.75|4521.31|4521.31|4522.75|4522.75|4520.79|4520.79|0
1651043700000|2022-04-27 07:15:00|4480.79|4480.79|4479.6|4479.6|4480.79|4480.79|4479.24|4479.24|0
1651043710000|2022-04-27 07:15:10|4479.42|4479.42|4478.98|4478.98|4479.95|4479.95|4478.98|4478.98|0
1651043720000|2022-04-27 07:15:20|4479.77|4479.77|4479.68|4479.68|4479.77|4479.77|4479.68|4479.68|0
1651043730000|2022-04-27 07:15:30|4479.42|4479.42|4482.75|4482.75|4482.75|4482.75|4479.42|4479.42|0
1651043740000|2022-04-27 07:15:40|4483.28|4483.28|4484.06|4484.06|4484.06|4484.06|4482.65|4482.65|0
1651043750000|2022-04-27 07:15:50|4484.73|4484.73|4484.44|4484.44|4485.43|4485.43|4484.44|4484.44|0
1651043760000|2022-04-27 07:16:00|4485.78|4485.78|4486.12|4486.12|4486.12|4486.12|4485.78|4485.78|0
1651043770000|2022-04-27 07:16:10|4486.45|4486.45|4486.36|4486.36|4486.45|4486.45|4486.36|4486.36|0
1651043780000|2022-04-27 07:16:20|4486.09|4486.09|4486.26|4486.26|4486.8|4486.8|4486.09|4486.09|0
1651043790000|2022-04-27 07:16:30|4486.52|4486.52|4487.49|4487.49|4487.49|4487.49|4486.52|4486.52|0
1651043800000|2022-04-27 07:16:40|4487.14|4487.14|4484.2|4484.2|4487.58|4487.58|4484.2|4484.2|0
1651043810000|2022-04-27 07:16:50|4484.99|4484.99|4484.64|4484.64|4485.17|4485.17|4484.32|4484.32|0
1651043820000|2022-04-27 07:17:00|4484.11|4484.11|4484.87|4484.87|4484.87|4484.87|4484.11|4484.11|0
1651043830000|2022-04-27 07:17:10|4485.13|4485.13|4484.55|4484.55|4485.13|4485.13|4484.46|4484.46|0
1651043840000|2022-04-27 07:17:20|4484.81|4484.81|4485.04|4485.04|4485.04|4485.04|4484.37|4484.37|0
1651043860000|2022-04-27 07:17:40|4484.87|4484.87|4485.05|4485.05|4485.05|4485.05|4484.26|4484.26|0
1651043870000|2022-04-27 07:17:50|4484.88|4484.88|4485.55|4485.55|4486.22|4486.22|4484.88|4484.88|0
1651043880000|2022-04-27 07:18:00|4486.25|4486.25|4486.39|4486.39|4487.19|4487.19|4486.25|4486.25|0
1651043890000|2022-04-27 07:18:10|4484.38|4484.38|4484.79|4484.79|4484.79|4484.79|4483.45|4483.45|0
1651043900000|2022-04-27 07:18:20|4484.7|4484.7|4485.67|4485.67|4485.67|4485.67|4484.7|4484.7|0
1651043910000|2022-04-27 07:18:30|4485|4485|4485.02|4485.02|4485.11|4485.11|4484.85|4484.85|0
1651043920000|2022-04-27 07:18:40|4485.69|4485.69|4486.66|4486.66|4486.66|4486.66|4485.06|4485.06|0
1651043930000|2022-04-27 07:18:50|4487.19|4487.19|4486.84|4486.84|4487.19|4487.19|4486.84|4486.84|0
1651043940000|2022-04-27 07:19:00|4487.51|4487.51|4487.33|4487.33|4487.51|4487.51|4487.07|4487.07|0
1651043950000|2022-04-27 07:19:10|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|0
1651043970000|2022-04-27 07:19:30|4485|4485|4488.95|4488.95|4490.29|4490.29|4485|4485|0
1651043980000|2022-04-27 07:19:40|4487.61|4487.61|4486.94|4486.94|4487.61|4487.61|4485.25|4485.25|0
1651043990000|2022-04-27 07:19:50|4487.61|4487.61|4487.47|4487.47|4488.14|4488.14|4487.47|4487.47|0
1651044000000|2022-04-27 07:20:00|4487.64|4487.64|4486.87|4486.87|4487.64|4487.64|4486.87|4486.87|0
1651044010000|2022-04-27 07:20:10|4487.93|4487.93|4487.93|4487.93|4487.93|4487.93|4487.93|4487.93|0
1651044020000|2022-04-27 07:20:20|4487.49|4487.49|4486.67|4486.67|4487.49|4487.49|4486.67|4486.67|0
1651044030000|2022-04-27 07:20:30|4487|4487|4487.67|4487.67|4487.67|4487.67|4487|4487|0
1651044040000|2022-04-27 07:20:40|4487|4487|4486.17|4486.17|4487.67|4487.67|4484.83|4484.83|0
1651044050000|2022-04-27 07:20:50|4485.9|4485.9|4485.55|4485.55|4486.57|4486.57|4485.55|4485.55|0
1651044060000|2022-04-27 07:21:00|4485.9|4485.9|4485.31|4485.31|4485.9|4485.9|4484.56|4484.56|0
1651044070000|2022-04-27 07:21:10|4485.23|4485.23|4485.67|4485.67|4485.67|4485.67|4485.23|4485.23|0
1651044080000|2022-04-27 07:21:20|4485.02|4485.02|4485.84|4485.84|4485.84|4485.84|4485.02|4485.02|0
1651044090000|2022-04-27 07:21:30|4485.05|4485.05|4485.05|4485.05|4485.05|4485.05|4485.05|4485.05|0
1651044100000|2022-04-27 07:21:40|4484.81|4484.81|4485.61|4485.61|4485.92|4485.92|4484.81|4484.81|0
1651044110000|2022-04-27 07:21:50|4485.16|4485.16|4485.43|4485.43|4485.43|4485.43|4483.83|4483.83|0
1651044120000|2022-04-27 07:22:00|4485.25|4485.25|4486.86|4486.86|4486.86|4486.86|4485.25|4485.25|0
1651044140000|2022-04-27 07:22:20|4486.5|4486.5|4486.67|4486.67|4486.67|4486.67|4486.5|4486.5|0
1651044150000|2022-04-27 07:22:30|4486.49|4486.49|4486.49|4486.49|4486.49|4486.49|4486.49|4486.49|0
1651044160000|2022-04-27 07:22:40|4485.61|4485.61|4486.05|4486.05|4486.05|4486.05|4485.61|4485.61|0
1651044170000|2022-04-27 07:22:50|4486.23|4486.23|4485.12|4485.12|4486.23|4486.23|4485.12|4485.12|0
1651044180000|2022-04-27 07:23:00|4485.3|4485.3|4485.11|4485.11|4485.97|4485.97|4485.11|4485.11|0
1651044190000|2022-04-27 07:23:10|4485.64|4485.64|4484.7|4484.7|4485.91|4485.91|4484.7|4484.7|0
1651044200000|2022-04-27 07:23:20|4484.34|4484.34|4485.05|4485.05|4485.14|4485.14|4484.34|4484.34|0
1651044210000|2022-04-27 07:23:30|4485.23|4485.23|4486.3|4486.3|4486.3|4486.3|4484.96|4484.96|0
1651044230000|2022-04-27 07:23:50|4486.57|4486.57|4486.83|4486.83|4486.83|4486.83|4486.57|4486.57|0
1651044240000|2022-04-27 07:24:00|4487.06|4487.06|4486.89|4486.89|4487.06|4487.06|4486.89|4486.89|0
1651044250000|2022-04-27 07:24:10|4487.34|4487.34|4487.51|4487.51|4487.51|4487.51|4487.34|4487.34|0
1651044260000|2022-04-27 07:24:20|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|0
1651044270000|2022-04-27 07:24:30|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|0
1651044280000|2022-04-27 07:24:40|4486.08|4486.08|4487.42|4487.42|4487.42|4487.42|4486.08|4486.08|0
1651044290000|2022-04-27 07:24:50|4488.09|4488.09|4488.26|4488.26|4488.26|4488.26|4488.09|4488.09|0
1651044300000|2022-04-27 07:25:00|4486.67|4486.67|4485.73|4485.73|4486.67|4486.67|4485.47|4485.47|0
1651044320000|2022-04-27 07:25:20|4486.44|4486.44|4486.44|4486.44|4486.44|4486.44|4486.44|4486.44|0
1651044330000|2022-04-27 07:25:30|4485.77|4485.77|4485.6|4485.6|4485.77|4485.77|4485.6|4485.6|0
1651044340000|2022-04-27 07:25:40|4484.93|4484.93|4483|4483|4484.93|4484.93|4483|4483|0
1651044350000|2022-04-27 07:25:50|4483.18|4483.18|4485.19|4485.19|4485.19|4485.19|4483.18|4483.18|0
1651044370000|2022-04-27 07:26:10|4485.1|4485.1|4485.82|4485.82|4486.44|4486.44|4485.1|4485.1|0
1651044380000|2022-04-27 07:26:20|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|0
1651044390000|2022-04-27 07:26:30|4485.82|4485.82|4486.17|4486.17|4486.53|4486.53|4485.64|4485.64|0
1651044400000|2022-04-27 07:26:40|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|4484.16|4484.16|0
1651044410000|2022-04-27 07:26:50|4484.57|4484.57|4484.97|4484.97|4485.33|4485.33|4483.95|4483.95|0
1651044420000|2022-04-27 07:27:00|4484.24|4484.24|4482.73|4482.73|4484.24|4484.24|4482.06|4482.06|0
1651044430000|2022-04-27 07:27:10|4483.4|4483.4|4481.58|4481.58|4483.4|4483.4|4481.58|4481.58|0
1651044440000|2022-04-27 07:27:20|4481.67|4481.67|4481.67|4481.67|4481.67|4481.67|4481.67|4481.67|0
1651044450000|2022-04-27 07:27:30|4479.66|4479.66|4480.47|4480.47|4480.47|4480.47|4479.13|4479.13|0
1651044460000|2022-04-27 07:27:40|4480.56|4480.56|4479.94|4479.94|4480.56|4480.56|4479.27|4479.27|0
1651044470000|2022-04-27 07:27:50|4479.67|4479.67|4479.67|4479.67|4479.67|4479.67|4479.67|4479.67|0
1651044480000|2022-04-27 07:28:00|4479.32|4479.32|4478.05|4478.05|4479.32|4479.32|4477.76|4477.76|0
1651044490000|2022-04-27 07:28:10|4477.79|4477.79|4476.91|4476.91|4477.97|4477.97|4476.91|4476.91|0
1651044500000|2022-04-27 07:28:20|4476.99|4476.99|4476.32|4476.32|4476.99|4476.99|4475.71|4475.71|0
1651044510000|2022-04-27 07:28:30|4476.15|4476.15|4476.09|4476.09|4476.26|4476.26|4476|4476|0
1651044520000|2022-04-27 07:28:40|4475.94|4475.94|4474.57|4474.57|4475.94|4475.94|4474.57|4474.57|0
1651044530000|2022-04-27 07:28:50|4474.73|4474.73|4477.09|4477.09|4477.09|4477.09|4474.73|4474.73|0
1651044540000|2022-04-27 07:29:00|4476.83|4476.83|4478.1|4478.1|4478.1|4478.1|4476.83|4476.83|0
1651044550000|2022-04-27 07:29:10|4478.28|4478.28|4476.15|4476.15|4478.28|4478.28|4476.15|4476.15|0
1651044560000|2022-04-27 07:29:20|4475.98|4475.98|4475.45|4475.45|4475.98|4475.98|4475.45|4475.45|0
1651044580000|2022-04-27 07:29:40|4475.36|4475.36|4477.16|4477.16|4477.16|4477.16|4475.36|4475.36|0
1651044590000|2022-04-27 07:29:50|4477.6|4477.6|4476.13|4476.13|4477.6|4477.6|4476.13|4476.13|0
1651044600000|2022-04-27 07:30:00|4475.97|4475.97|4475.35|4475.35|4475.97|4475.97|4475.35|4475.35|0
1651044610000|2022-04-27 07:30:10|4475.26|4475.26|4475.32|4475.32|4475.5|4475.5|4475.26|4475.26|0
1651044620000|2022-04-27 07:30:20|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|0
1651044640000|2022-04-27 07:30:40|4475.68|4475.68|4475.77|4475.77|4475.85|4475.85|4475.68|4475.68|0
1651044650000|2022-04-27 07:30:50|4475.94|4475.94|4474.6|4474.6|4475.94|4475.94|4474.6|4474.6|0
1651044660000|2022-04-27 07:31:00|4474.43|4474.43|4475.45|4475.45|4475.71|4475.71|4474.16|4474.16|0
1651044670000|2022-04-27 07:31:10|4476.12|4476.12|4476.03|4476.03|4476.56|4476.56|4476.03|4476.03|0
1651044680000|2022-04-27 07:31:20|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|0
1651044690000|2022-04-27 07:31:30|4476.56|4476.56|4476.17|4476.17|4476.91|4476.91|4475.5|4475.5|0
1651044700000|2022-04-27 07:31:40|4476.79|4476.79|4476.97|4476.97|4477.46|4477.46|4476.79|4476.79|0
1651044710000|2022-04-27 07:31:50|4476.88|4476.88|4476.97|4476.97|4476.97|4476.97|4476.88|4476.88|0
1651044720000|2022-04-27 07:32:00|4476.79|4476.79|4477.67|4477.67|4477.67|4477.67|4476.21|4476.21|0
1651044730000|2022-04-27 07:32:10|4477.76|4477.76|4478.16|4478.16|4478.52|4478.52|4477.76|4477.76|0
1651044740000|2022-04-27 07:32:20|4478.87|4478.87|4478.05|4478.05|4479.25|4479.25|4478.05|4478.05|0
1651044750000|2022-04-27 07:32:30|4477.38|4477.38|4476.94|4476.94|4477.38|4477.38|4476.94|4476.94|0
1651044770000|2022-04-27 07:32:50|4476.68|4476.68|4476.68|4476.68|4476.68|4476.68|4476.41|4476.41|0
1651044780000|2022-04-27 07:33:00|4476.41|4476.41|4477.08|4477.08|4477.08|4477.08|4476.41|4476.41|0
1651044790000|2022-04-27 07:33:10|4477.38|4477.38|4477.91|4477.91|4477.91|4477.91|4477.38|4477.38|0
1651044800000|2022-04-27 07:33:20|4477.64|4477.64|4478.31|4478.31|4478.31|4478.31|4477.64|4477.64|0
1651044810000|2022-04-27 07:33:30|4477.87|4477.87|4478.14|4478.14|4478.14|4478.14|4477.87|4477.87|0
1651044820000|2022-04-27 07:33:40|4477.96|4477.96|4478.25|4478.25|4478.25|4478.25|4477.96|4477.96|0
1651044830000|2022-04-27 07:33:50|4478.92|4478.92|4478.59|4478.59|4479.09|4479.09|4478.59|4478.59|0
1651044840000|2022-04-27 07:34:00|4478.27|4478.27|4478.09|4478.09|4478.27|4478.27|4478.09|4478.09|0
1651044850000|2022-04-27 07:34:10|4478.58|4478.58|4476.57|4476.57|4478.67|4478.67|4476.57|4476.57|0
1651044860000|2022-04-27 07:34:20|4475.98|4475.98|4477.57|4477.57|4477.57|4477.57|4475.98|4475.98|0
1651044870000|2022-04-27 07:34:30|4477.04|4477.04|4477.31|4477.31|4477.31|4477.31|4476.96|4476.96|0
1651044880000|2022-04-27 07:34:40|4477.22|4477.22|4476.98|4476.98|4477.22|4477.22|4476.98|4476.98|0
1651044890000|2022-04-27 07:34:50|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|0
1651044900000|2022-04-27 07:35:00|4477.69|4477.69|4477.87|4477.87|4477.95|4477.95|4477.51|4477.51|0
1651044910000|2022-04-27 07:35:10|4477.2|4477.2|4476.53|4476.53|4477.2|4477.2|4475.86|4475.86|0
1651044920000|2022-04-27 07:35:20|4475.19|4475.19|4474.64|4474.64|4475.37|4475.37|4474.52|4474.52|0
1651044930000|2022-04-27 07:35:30|4473.97|4473.97|4473.97|4473.97|4473.97|4473.97|4473.97|4473.97|0
1651044940000|2022-04-27 07:35:40|4473.71|4473.71|4472.05|4472.05|4474.06|4474.06|4472.05|4472.05|0
1651044950000|2022-04-27 07:35:50|4472.72|4472.72|4472.81|4472.81|4473.37|4473.37|4472.05|4472.05|0
1651044970000|2022-04-27 07:36:10|4472.46|4472.46|4472.37|4472.37|4472.9|4472.9|4472.37|4472.37|0
1651044980000|2022-04-27 07:36:20|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|0
1651044990000|2022-04-27 07:36:30|4471.29|4471.29|4472.41|4472.41|4472.41|4472.41|4469.96|4469.96|0
1651045000000|2022-04-27 07:36:40|4472.23|4472.23|4472.23|4472.23|4472.23|4472.23|4472.23|4472.23|0
1651045020000|2022-04-27 07:37:00|4471.56|4471.56|4471.6|4471.6|4471.91|4471.91|4471.33|4471.33|0
1651045030000|2022-04-27 07:37:10|4472.04|4472.04|4471.81|4471.81|4472.04|4472.04|4471.37|4471.37|0
1651045040000|2022-04-27 07:37:20|4472.48|4472.48|4472.48|4472.48|4472.48|4472.48|4472.48|4472.48|0
1651045050000|2022-04-27 07:37:30|4471.81|4471.81|4470.5|4470.5|4471.81|4471.81|4470.5|4470.5|0
1651045060000|2022-04-27 07:37:40|4471.65|4471.65|4472.99|4472.99|4472.99|4472.99|4471.65|4471.65|0
1651045070000|2022-04-27 07:37:50|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|0
1651045080000|2022-04-27 07:38:00|4472.81|4472.81|4472.76|4472.76|4473.08|4473.08|4472.76|4472.76|0
1651045090000|2022-04-27 07:38:10|4472.44|4472.44|4471.27|4471.27|4472.61|4472.61|4471.27|4471.27|0
1651045100000|2022-04-27 07:38:20|4469.26|4469.26|4469.84|4469.84|4470.6|4470.6|4469.26|4469.26|0
1651045110000|2022-04-27 07:38:30|4470.01|4470.01|4471.44|4471.44|4471.44|4471.44|4470.01|4470.01|0
1651045120000|2022-04-27 07:38:40|4471.62|4471.62|4472.29|4472.29|4472.29|4472.29|4471.62|4471.62|0
1651045130000|2022-04-27 07:38:50|4472.64|4472.64|4473.05|4473.05|4473.58|4473.58|4472.64|4472.64|0
1651045140000|2022-04-27 07:39:00|4471.71|4471.71|4472.24|4472.24|4472.24|4472.24|4471.71|4471.71|0
1651045160000|2022-04-27 07:39:20|4472.77|4472.77|4471.92|4471.92|4472.77|4472.77|4471.92|4471.92|0
1651045170000|2022-04-27 07:39:30|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|0
1651045190000|2022-04-27 07:39:50|4471.54|4471.54|4471.54|4471.54|4471.54|4471.54|4471.54|4471.54|0
1651045200000|2022-04-27 07:40:00|4472.88|4472.88|4473.89|4473.89|4474.22|4474.22|4472.88|4472.88|0
1651045210000|2022-04-27 07:40:10|4474.18|4474.18|4476.32|4476.32|4476.32|4476.32|4474.18|4474.18|0
1651045220000|2022-04-27 07:40:20|4474.98|4474.98|4475.82|4475.82|4476.49|4476.49|4474.98|4474.98|0
1651045230000|2022-04-27 07:40:30|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|0
1651045240000|2022-04-27 07:40:40|4476.26|4476.26|4477.02|4477.02|4477.02|4477.02|4476.26|4476.26|0
1651045250000|2022-04-27 07:40:50|4476.93|4476.93|4479.41|4479.41|4479.41|4479.41|4476.93|4476.93|0
1651045280000|2022-04-27 07:41:20|4478.97|4478.97|4476.96|4476.96|4478.97|4478.97|4476.96|4476.96|0
1651045290000|2022-04-27 07:41:30|4478.3|4478.3|4479.87|4479.87|4479.87|4479.87|4478.3|4478.3|0
1651045300000|2022-04-27 07:41:40|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|0
1651045310000|2022-04-27 07:41:50|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|0
1651045320000|2022-04-27 07:42:00|4481.29|4481.29|4481.96|4481.96|4481.96|4481.96|4481.29|4481.29|0
1651045330000|2022-04-27 07:42:10|4482.93|4482.93|4483.2|4483.2|4483.2|4483.2|4482.93|4482.93|0
1651045340000|2022-04-27 07:42:20|4483.41|4483.41|4483.41|4483.41|4483.41|4483.41|4483.41|4483.41|0
1651045350000|2022-04-27 07:42:30|4483.57|4483.57|4484.33|4484.33|4484.6|4484.6|4483.57|4483.57|0
1651045360000|2022-04-27 07:42:40|4484.15|4484.15|4484.82|4484.82|4484.82|4484.82|4484.15|4484.15|0
1651045370000|2022-04-27 07:42:50|4485.09|4485.09|4484.74|4484.74|4485.09|4485.09|4484.74|4484.74|0
1651045390000|2022-04-27 07:43:10|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|0
1651045400000|2022-04-27 07:43:20|4484.82|4484.82|4484.82|4484.82|4484.82|4484.82|4484.82|4484.82|0
1651045420000|2022-04-27 07:43:40|4484.56|4484.56|4484.21|4484.21|4484.56|4484.56|4484.21|4484.21|0
1651045430000|2022-04-27 07:43:50|4484.88|4484.88|4484.88|4484.88|4484.88|4484.88|4484.88|4484.88|0
1651045450000|2022-04-27 07:44:10|4485.55|4485.55|4485.73|4485.73|4485.73|4485.73|4485.38|4485.38|0
1651045460000|2022-04-27 07:44:20|4486.09|4486.09|4485.52|4485.52|4486.62|4486.62|4485.52|4485.52|0
1651045470000|2022-04-27 07:44:30|4485.88|4485.88|4486.32|4486.32|4486.32|4486.32|4485.88|4485.88|0
1651045490000|2022-04-27 07:44:50|4485.65|4485.65|4484.27|4484.27|4485.65|4485.65|4484.27|4484.27|0
1651045500000|2022-04-27 07:45:00|4484.01|4484.01|4484.27|4484.27|4484.27|4484.27|4484.01|4484.01|0
1651045510000|2022-04-27 07:45:10|4484.45|4484.45|4485.79|4485.79|4485.79|4485.79|4484.45|4484.45|0
1651045530000|2022-04-27 07:45:30|4485.12|4485.12|4485.12|4485.12|4485.12|4485.12|4485.12|4485.12|0
1651045540000|2022-04-27 07:45:40|4485.79|4485.79|4485.71|4485.71|4486.38|4486.38|4485.71|4485.71|0
1651045560000|2022-04-27 07:46:00|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|0
1651045570000|2022-04-27 07:46:10|4485.8|4485.8|4485.62|4485.62|4485.8|4485.8|4485.62|4485.62|0
1651045580000|2022-04-27 07:46:20|4485.89|4485.89|4486.82|4486.82|4486.82|4486.82|4485.89|4485.89|0
1651045600000|2022-04-27 07:46:40|4487|4487|4487.25|4487.25|4488.47|4488.47|4486.79|4486.79|0
1651045610000|2022-04-27 07:46:50|4487.78|4487.78|4487.78|4487.78|4487.78|4487.78|4487.78|4487.78|0
1651045620000|2022-04-27 07:47:00|4487.66|4487.66|4488.07|4488.07|4488.07|4488.07|4487.54|4487.54|0
1651045630000|2022-04-27 07:47:10|4487.74|4487.74|4487.3|4487.3|4487.74|4487.74|4487.3|4487.3|0
1651045640000|2022-04-27 07:47:20|4487.65|4487.65|4488.47|4488.47|4488.47|4488.47|4487.65|4487.65|0
1651045650000|2022-04-27 07:47:30|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|0
1651045660000|2022-04-27 07:47:40|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|0
1651045670000|2022-04-27 07:47:50|4487.13|4487.13|4487.22|4487.22|4487.22|4487.22|4487.13|4487.13|0
1651045680000|2022-04-27 07:48:00|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|0
1651045690000|2022-04-27 07:48:10|4487.36|4487.36|4487.09|4487.09|4487.36|4487.36|4487.09|4487.09|0
1651045710000|2022-04-27 07:48:30|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|0
1651045720000|2022-04-27 07:48:40|4486.33|4486.33|4484.78|4484.78|4486.33|4486.33|4484.78|4484.78|0
1651045730000|2022-04-27 07:48:50|4484.95|4484.95|4485.03|4485.03|4485.03|4485.03|4484.68|4484.68|0
1651045740000|2022-04-27 07:49:00|4484.86|4484.86|4484.86|4484.86|4484.86|4484.86|4484.86|4484.86|0
1651045750000|2022-04-27 07:49:10|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4483.92|4483.92|0
1651045760000|2022-04-27 07:49:20|4485.06|4485.06|4484.62|4484.62|4485.06|4485.06|4484.62|4484.62|0
1651045770000|2022-04-27 07:49:30|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|0
1651045780000|2022-04-27 07:49:40|4482.26|4482.26|4482.35|4482.35|4482.35|4482.35|4482.26|4482.26|0
1651045800000|2022-04-27 07:50:00|4482.08|4482.08|4484.04|4484.04|4484.04|4484.04|4482.08|4482.08|0
1651045810000|2022-04-27 07:50:10|4483.37|4483.37|4482.44|4482.44|4483.37|4483.37|4482.26|4482.26|0
1651045820000|2022-04-27 07:50:20|4482.61|4482.61|4483.17|4483.17|4483.17|4483.17|4482.37|4482.37|0
1651045830000|2022-04-27 07:50:30|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|0
1651045850000|2022-04-27 07:50:50|4483.85|4483.85|4482.73|4482.73|4483.85|4483.85|4480.93|4480.93|0
1651045860000|2022-04-27 07:51:00|4484.07|4484.07|4485.65|4485.65|4485.65|4485.65|4483.8|4483.8|0
1651045870000|2022-04-27 07:51:10|4485.47|4485.47|4485.33|4485.33|4486|4486|4484.13|4484.13|0
1651045880000|2022-04-27 07:51:20|4485.07|4485.07|4485.42|4485.42|4485.42|4485.42|4485.07|4485.07|0
1651045890000|2022-04-27 07:51:30|4485.24|4485.24|4485.74|4485.74|4485.91|4485.91|4484.57|4484.57|0
1651045900000|2022-04-27 07:51:40|4486|4486|4485.33|4485.33|4486|4486|4485.33|4485.33|0
1651045910000|2022-04-27 07:51:50|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|0
1651045920000|2022-04-27 07:52:00|4484.31|4484.31|4483.9|4483.9|4484.75|4484.75|4483.9|4483.9|0
1651045930000|2022-04-27 07:52:10|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|0
1651045940000|2022-04-27 07:52:20|4484.8|4484.8|4484.65|4484.65|4484.8|4484.8|4484.65|4484.65|0
1651045950000|2022-04-27 07:52:30|4484.54|4484.54|4484.45|4484.45|4484.54|4484.54|4484.45|4484.45|0
1651045960000|2022-04-27 07:52:40|4485.12|4485.12|4483.95|4483.95|4485.12|4485.12|4483.78|4483.78|0
1651045980000|2022-04-27 07:53:00|4483.87|4483.87|4486.32|4486.32|4486.32|4486.32|4483.87|4483.87|0
1651045990000|2022-04-27 07:53:10|4486.99|4486.99|4487.87|4487.87|4487.87|4487.87|4486.99|4486.99|0
1651046000000|2022-04-27 07:53:20|4488.49|4488.49|4488.37|4488.37|4488.49|4488.49|4488.37|4488.37|0
1651046010000|2022-04-27 07:53:30|4488.71|4488.71|4488.8|4488.8|4488.8|4488.8|4488.71|4488.71|0
1651046020000|2022-04-27 07:53:40|4487.46|4487.46|4487.03|4487.03|4487.46|4487.46|4486.79|4486.79|0
1651046030000|2022-04-27 07:53:50|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|0
1651046040000|2022-04-27 07:54:00|4485.65|4485.65|4486.09|4486.09|4486.09|4486.09|4485.65|4485.65|0
1651046050000|2022-04-27 07:54:10|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|0
1651046070000|2022-04-27 07:54:30|4485.6|4485.6|4485.6|4485.6|4485.6|4485.6|4485.6|4485.6|0
1651046080000|2022-04-27 07:54:40|4485.51|4485.51|4488.72|4488.72|4489.39|4489.39|4485.51|4485.51|0
1651046090000|2022-04-27 07:54:50|4488.98|4488.98|4488.98|4488.98|4488.98|4488.98|4488.98|4488.98|0
1651046100000|2022-04-27 07:55:00|4489.41|4489.41|4489.05|4489.05|4489.41|4489.41|4489.05|4489.05|0
1651046110000|2022-04-27 07:55:10|4489.41|4489.41|4489.99|4489.99|4489.99|4489.99|4489.32|4489.32|0
1651046120000|2022-04-27 07:55:20|4489.81|4489.81|4489.72|4489.72|4489.81|4489.81|4489.72|4489.72|0
1651046130000|2022-04-27 07:55:30|4489.37|4489.37|4489.28|4489.28|4489.37|4489.37|4489.28|4489.28|0
1651046140000|2022-04-27 07:55:40|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|0
1651046150000|2022-04-27 07:55:50|4489.55|4489.55|4489.55|4489.55|4489.55|4489.55|4489.55|4489.55|0
1651046160000|2022-04-27 07:56:00|4489.64|4489.64|4489.37|4489.37|4490.31|4490.31|4489.11|4489.11|0
1651046170000|2022-04-27 07:56:10|4488.7|4488.7|4489.72|4489.72|4489.72|4489.72|4488.7|4488.7|0
1651046180000|2022-04-27 07:56:20|4490.08|4490.08|4491.42|4491.42|4491.42|4491.42|4490.08|4490.08|0
1651046190000|2022-04-27 07:56:30|4491.15|4491.15|4492.23|4492.23|4492.49|4492.49|4491.15|4491.15|0
1651046200000|2022-04-27 07:56:40|4492.49|4492.49|4493.16|4493.16|4493.16|4493.16|4492.49|4492.49|0
1651046220000|2022-04-27 07:57:00|4493.64|4493.64|4493.49|4493.49|4493.64|4493.64|4492.97|4492.97|0
1651046230000|2022-04-27 07:57:10|4493.67|4493.67|4493.67|4493.67|4493.67|4493.67|4493.67|4493.67|0
1651046240000|2022-04-27 07:57:20|4493.97|4493.97|4495.66|4495.66|4495.66|4495.66|4493.97|4493.97|0
1651046250000|2022-04-27 07:57:30|4495.75|4495.75|4495.75|4495.75|4495.75|4495.75|4495.75|4495.75|0
1651046260000|2022-04-27 07:57:40|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|0
1651046270000|2022-04-27 07:57:50|4496.59|4496.59|4495.92|4495.92|4496.59|4496.59|4495.92|4495.92|0
1651046280000|2022-04-27 07:58:00|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|0
1651046300000|2022-04-27 07:58:20|4495.17|4495.17|4495.08|4495.08|4495.17|4495.17|4495.08|4495.08|0
1651046310000|2022-04-27 07:58:30|4498.43|4498.43|4497.26|4497.26|4498.43|4498.43|4497.09|4497.09|0
1651046320000|2022-04-27 07:58:40|4497.44|4497.44|4497.79|4497.79|4497.79|4497.79|4497.44|4497.44|0
1651046330000|2022-04-27 07:58:50|4498.29|4498.29|4497.44|4497.44|4498.29|4498.29|4497.44|4497.44|0
1651046340000|2022-04-27 07:59:00|4496.77|4496.77|4497.44|4497.44|4497.44|4497.44|4496.77|4496.77|0
1651046350000|2022-04-27 07:59:10|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|0
1651046360000|2022-04-27 07:59:20|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|0
1651046370000|2022-04-27 07:59:30|4496.68|4496.68|4497.3|4497.3|4497.48|4497.48|4496.68|4496.68|0
1651046380000|2022-04-27 07:59:40|4496.63|4496.63|4495.96|4495.96|4496.63|4496.63|4495.96|4495.96|0
1651046390000|2022-04-27 07:59:50|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|0
1651046400000|2022-04-27 08:00:00|4497.02|4497.02|4498.27|4498.27|4499.47|4499.47|4497.02|4497.02|0
1651046410000|2022-04-27 08:00:10|4497.66|4497.66|4496.91|4496.91|4497.66|4497.66|4496.91|4496.91|0
1651046430000|2022-04-27 08:00:30|4497.58|4497.58|4498.25|4498.25|4498.25|4498.25|4497.58|4497.58|0
1651046440000|2022-04-27 08:00:40|4497.99|4497.99|4497.05|4497.05|4497.99|4497.99|4496.26|4496.26|0
1651046450000|2022-04-27 08:00:50|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|0
1651046460000|2022-04-27 08:01:00|4497.05|4497.05|4497.94|4497.94|4497.94|4497.94|4497.05|4497.05|0
1651046470000|2022-04-27 08:01:10|4498.03|4498.03|4497.71|4497.71|4498.38|4498.38|4497.04|4497.04|0
1651046480000|2022-04-27 08:01:20|4497.36|4497.36|4497.36|4497.36|4497.36|4497.36|4497.36|4497.36|0
1651046490000|2022-04-27 08:01:30|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|0
1651046500000|2022-04-27 08:01:40|4496.77|4496.77|4496.69|4496.69|4496.77|4496.77|4496.69|4496.69|0
1651046510000|2022-04-27 08:01:50|4496.77|4496.77|4496.77|4496.77|4496.77|4496.77|4496.77|4496.77|0
1651046520000|2022-04-27 08:02:00|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|0
1651046530000|2022-04-27 08:02:10|4496.86|4496.86|4495.52|4495.52|4496.86|4496.86|4495.52|4495.52|0
1651046540000|2022-04-27 08:02:20|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|0
1651046550000|2022-04-27 08:02:30|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|0
1651046560000|2022-04-27 08:02:40|4496.71|4496.71|4496.71|4496.71|4496.71|4496.71|4496.71|4496.71|0
1651046570000|2022-04-27 08:02:50|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|0
1651046580000|2022-04-27 08:03:00|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|0
1651046590000|2022-04-27 08:03:10|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|0
1651046600000|2022-04-27 08:03:20|4495.43|4495.43|4495.57|4495.57|4496.1|4496.1|4495.43|4495.43|0
1651046610000|2022-04-27 08:03:30|4495.35|4495.35|4494.38|4494.38|4495.35|4495.35|4494.38|4494.38|0
1651046620000|2022-04-27 08:03:40|4494.82|4494.82|4495.49|4495.49|4495.49|4495.49|4494.82|4494.82|0
1651046630000|2022-04-27 08:03:50|4496.16|4496.16|4496.16|4496.16|4496.16|4496.16|4496.16|4496.16|0
1651046640000|2022-04-27 08:04:00|4496.27|4496.27|4496.18|4496.18|4496.27|4496.27|4496.18|4496.18|0
1651046660000|2022-04-27 08:04:20|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|0
1651046670000|2022-04-27 08:04:30|4495.86|4495.86|4496.03|4496.03|4496.03|4496.03|4495.86|4495.86|0
1651046680000|2022-04-27 08:04:40|4495.42|4495.42|4494.75|4494.75|4495.42|4495.42|4494.75|4494.75|0
1651046690000|2022-04-27 08:04:50|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|0
1651046700000|2022-04-27 08:05:00|4495.48|4495.48|4495.57|4495.57|4495.57|4495.57|4495.3|4495.3|0
1651046710000|2022-04-27 08:05:10|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|0
1651046720000|2022-04-27 08:05:20|4495.57|4495.57|4496.47|4496.47|4496.47|4496.47|4495.57|4495.57|0
1651046730000|2022-04-27 08:05:30|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1651046740000|2022-04-27 08:05:40|4495.45|4495.45|4495.36|4495.36|4495.45|4495.45|4495.27|4495.27|0
1651046750000|2022-04-27 08:05:50|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|4494.56|4494.56|0
1651046760000|2022-04-27 08:06:00|4495.09|4495.09|4493.49|4493.49|4495.09|4495.09|4493.49|4493.49|0
1651046770000|2022-04-27 08:06:10|4493.75|4493.75|4493.75|4493.75|4493.75|4493.75|4493.75|4493.75|0
1651046780000|2022-04-27 08:06:20|4493.84|4493.84|4493.67|4493.67|4493.84|4493.84|4493.67|4493.67|0
1651046790000|2022-04-27 08:06:30|4493.88|4493.88|4494.55|4494.55|4494.55|4494.55|4493.88|4493.88|0
1651046800000|2022-04-27 08:06:40|4495.22|4495.22|4495.58|4495.58|4495.58|4495.58|4495.05|4495.05|0
1651046810000|2022-04-27 08:06:50|4496.25|4496.25|4494.56|4494.56|4496.25|4496.25|4494.56|4494.56|0
1651046820000|2022-04-27 08:07:00|4495|4495|4495.18|4495.18|4495.18|4495.18|4495|4495|0
1651046830000|2022-04-27 08:07:10|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|0
1651046840000|2022-04-27 08:07:20|4495.18|4495.18|4495.07|4495.07|4495.18|4495.18|4495.07|4495.07|0
1651046870000|2022-04-27 08:07:50|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|0
1651046880000|2022-04-27 08:08:00|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|0
1651046890000|2022-04-27 08:08:10|4495.81|4495.81|4496.48|4496.48|4496.48|4496.48|4495.81|4495.81|0
1651046910000|2022-04-27 08:08:30|4493.8|4493.8|4490.77|4490.77|4493.8|4493.8|4490.1|4490.1|0
1651046920000|2022-04-27 08:08:40|4491.44|4491.44|4494.11|4494.11|4494.11|4494.11|4491.44|4491.44|0
1651046930000|2022-04-27 08:08:50|4493.44|4493.44|4493.44|4493.44|4493.44|4493.44|4493.44|4493.44|0
1651046940000|2022-04-27 08:09:00|4493.56|4493.56|4493.56|4493.56|4493.56|4493.56|4493.56|4493.56|0
1651046950000|2022-04-27 08:09:10|4493.68|4493.68|4493.5|4493.5|4493.68|4493.68|4493.5|4493.5|0
1651046980000|2022-04-27 08:09:40|4494.03|4494.03|4494.03|4494.03|4494.03|4494.03|4494.03|4494.03|0
1651047000000|2022-04-27 08:10:00|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|0
1651047010000|2022-04-27 08:10:10|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|0
1651047020000|2022-04-27 08:10:20|4491.94|4491.94|4491.94|4491.94|4491.94|4491.94|4491.94|4491.94|0
1651047030000|2022-04-27 08:10:30|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|0
1651047040000|2022-04-27 08:10:40|4490.74|4490.74|4489.89|4489.89|4490.74|4490.74|4489.89|4489.89|0
1651047050000|2022-04-27 08:10:50|4490.07|4490.07|4490.42|4490.42|4490.42|4490.42|4490.07|4490.07|0
1651047060000|2022-04-27 08:11:00|4490|4490|4490.7|4490.7|4490.7|4490.7|4490|4490|0
1651047070000|2022-04-27 08:11:10|4491.59|4491.59|4492.29|4492.29|4492.29|4492.29|4491.59|4491.59|0
1651047080000|2022-04-27 08:11:20|4492.56|4492.56|4491.67|4491.67|4492.56|4492.56|4491.67|4491.67|0
1651047090000|2022-04-27 08:11:30|4492.34|4492.34|4492.25|4492.25|4492.34|4492.34|4492.08|4492.08|0
1651047100000|2022-04-27 08:11:40|4491.58|4491.58|4492.61|4492.61|4492.61|4492.61|4491.41|4491.41|0
1651047110000|2022-04-27 08:11:50|4493.05|4493.05|4492.47|4492.47|4493.22|4493.22|4492.47|4492.47|0
1651047120000|2022-04-27 08:12:00|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|0
1651047130000|2022-04-27 08:12:10|4492.47|4492.47|4491.8|4491.8|4492.64|4492.64|4491.8|4491.8|0
1651047140000|2022-04-27 08:12:20|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|0
1651047150000|2022-04-27 08:12:30|4491.86|4491.86|4491.77|4491.77|4491.86|4491.86|4491.77|4491.77|0
1651047160000|2022-04-27 08:12:40|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|0
1651047170000|2022-04-27 08:12:50|4491.54|4491.54|4491.54|4491.54|4491.54|4491.54|4491.54|4491.54|0
1651047180000|2022-04-27 08:13:00|4491.39|4491.39|4491.83|4491.83|4491.83|4491.83|4491.39|4491.39|0
1651047190000|2022-04-27 08:13:10|4491.72|4491.72|4491.72|4491.72|4491.72|4491.72|4491.72|4491.72|0
1651047210000|2022-04-27 08:13:30|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|0
1651047230000|2022-04-27 08:13:50|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|0
1651047250000|2022-04-27 08:14:10|4492.5|4492.5|4491.83|4491.83|4492.5|4492.5|4491.83|4491.83|0
1651047260000|2022-04-27 08:14:20|4492.16|4492.16|4492.52|4492.52|4492.52|4492.52|4492.16|4492.16|0
1651047270000|2022-04-27 08:14:30|4492.96|4492.96|4492.44|4492.44|4493.63|4493.63|4492.2|4492.2|0
1651047280000|2022-04-27 08:14:40|4492.55|4492.55|4491.88|4491.88|4492.55|4492.55|4491.88|4491.88|0
1651047290000|2022-04-27 08:14:50|4492.55|4492.55|4492.66|4492.66|4493.77|4493.77|4492.55|4492.55|0
1651047310000|2022-04-27 08:15:10|4491.99|4491.99|4492.34|4492.34|4492.52|4492.52|4491.99|4491.99|0
1651047330000|2022-04-27 08:15:30|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|0
1651047350000|2022-04-27 08:15:50|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|0
1651047380000|2022-04-27 08:16:20|4492.96|4492.96|4494.21|4494.21|4494.3|4494.3|4492.96|4492.96|0
1651047390000|2022-04-27 08:16:30|4493.54|4493.54|4493.28|4493.28|4493.54|4493.54|4493.28|4493.28|0
1651047400000|2022-04-27 08:16:40|4493.45|4493.45|4493.22|4493.22|4493.45|4493.45|4493.22|4493.22|0
1651047410000|2022-04-27 08:16:50|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|0
1651047420000|2022-04-27 08:17:00|4492.99|4492.99|4493.33|4493.33|4493.66|4493.66|4492.32|4492.32|0
1651047430000|2022-04-27 08:17:10|4494|4494|4494|4494|4494|4494|4494|4494|0
1651047450000|2022-04-27 08:17:30|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|0
1651047470000|2022-04-27 08:17:50|4494.09|4494.09|4488.52|4488.52|4494.09|4494.09|4488.52|4488.52|0
1651047480000|2022-04-27 08:18:00|4489.19|4489.19|4490.53|4490.53|4490.53|4490.53|4489.19|4489.19|0
1651047490000|2022-04-27 08:18:10|4489.86|4489.86|4490.12|4490.12|4490.39|4490.39|4489.86|4489.86|0
1651047500000|2022-04-27 08:18:20|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|0
1651047510000|2022-04-27 08:18:30|4491.14|4491.14|4491.14|4491.14|4492.48|4492.48|4491.14|4491.14|0
1651047520000|2022-04-27 08:18:40|4491.41|4491.41|4491.41|4491.41|4491.41|4491.41|4491.41|4491.41|0
1651047540000|2022-04-27 08:19:00|4490.07|4490.07|4490.62|4490.62|4490.78|4490.78|4490.07|4490.07|0
1651047550000|2022-04-27 08:19:10|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|0
1651047560000|2022-04-27 08:19:20|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|0
1651047580000|2022-04-27 08:19:40|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|0
1651047600000|2022-04-27 08:20:00|4490.39|4490.39|4490.3|4490.3|4490.39|4490.39|4490.3|4490.3|0
1651047620000|2022-04-27 08:20:20|4487.62|4487.62|4486.95|4486.95|4488.29|4488.29|4486.95|4486.95|0
1651047630000|2022-04-27 08:20:30|4486.28|4486.28|4486.02|4486.02|4486.28|4486.28|4486.02|4486.02|0
1651047650000|2022-04-27 08:20:50|4485.49|4485.49|4484.27|4484.27|4486.28|4486.28|4484.27|4484.27|0
1651047660000|2022-04-27 08:21:00|4484.94|4484.94|4485.61|4485.61|4485.61|4485.61|4484.94|4484.94|0
1651047680000|2022-04-27 08:21:20|4484.99|4484.99|4486.33|4486.33|4486.33|4486.33|4484.99|4484.99|0
1651047690000|2022-04-27 08:21:30|4487|4487|4487.27|4487.27|4487.27|4487.27|4487|4487|0
1651047700000|2022-04-27 08:21:40|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|0
1651047720000|2022-04-27 08:22:00|4485.93|4485.93|4486.6|4486.6|4486.6|4486.6|4485.93|4485.93|0
1651047730000|2022-04-27 08:22:10|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|0
1651047750000|2022-04-27 08:22:30|4486.02|4486.02|4485.84|4485.84|4486.46|4486.46|4485.84|4485.84|0
1651047770000|2022-04-27 08:22:50|4485.17|4485.17|4485.35|4485.35|4485.35|4485.35|4485.08|4485.08|0
1651047780000|2022-04-27 08:23:00|4486.02|4486.02|4486.02|4486.02|4486.02|4486.02|4486.02|4486.02|0
1651047790000|2022-04-27 08:23:10|4486.19|4486.19|4484.85|4484.85|4486.19|4486.19|4484.85|4484.85|0
1651047810000|2022-04-27 08:23:30|4484.5|4484.5|4483.36|4483.36|4484.5|4484.5|4483.21|4483.21|0
1651047820000|2022-04-27 08:23:40|4483.09|4483.09|4482.77|4482.77|4483.09|4483.09|4482.77|4482.77|0
1651047830000|2022-04-27 08:23:50|4482.03|4482.03|4482.68|4482.68|4482.68|4482.68|4482.03|4482.03|0
1651047840000|2022-04-27 08:24:00|4484.02|4484.02|4484.34|4484.34|4484.34|4484.34|4484.02|4484.02|0
1651047850000|2022-04-27 08:24:10|4483.9|4483.9|4483.53|4483.53|4483.9|4483.9|4483.53|4483.53|0
1651047870000|2022-04-27 08:24:30|4483.44|4483.44|4484.1|4484.1|4484.1|4484.1|4482.76|4482.76|0
1651047880000|2022-04-27 08:24:40|4484.77|4484.77|4485.03|4485.03|4485.03|4485.03|4484.77|4484.77|0
1651047890000|2022-04-27 08:24:50|4485.47|4485.47|4486.32|4486.32|4486.32|4486.32|4485.47|4485.47|0
1651047920000|2022-04-27 08:25:20|4486.99|4486.99|4487.66|4487.66|4487.66|4487.66|4486.99|4486.99|0
1651047930000|2022-04-27 08:25:30|4487.48|4487.48|4486.98|4486.98|4487.48|4487.48|4486.98|4486.98|0
1651047940000|2022-04-27 08:25:40|4487.33|4487.33|4486.69|4486.69|4487.48|4487.48|4486.69|4486.69|0
1651047950000|2022-04-27 08:25:50|4486.52|4486.52|4485.91|4485.91|4486.88|4486.88|4485.91|4485.91|0
1651047960000|2022-04-27 08:26:00|4485.83|4485.83|4487.02|4487.02|4487.69|4487.69|4485.83|4485.83|0
1651047970000|2022-04-27 08:26:10|4486.94|4486.94|4486.67|4486.67|4486.94|4486.94|4486.67|4486.67|0
1651047990000|2022-04-27 08:26:30|4487.34|4487.34|4488.36|4488.36|4488.36|4488.36|4487.34|4487.34|0
1651048000000|2022-04-27 08:26:40|4488.69|4488.69|4488.6|4488.6|4488.69|4488.69|4488.34|4488.34|0
1651048010000|2022-04-27 08:26:50|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|0
1651048020000|2022-04-27 08:27:00|4487.85|4487.85|4487.76|4487.76|4487.85|4487.85|4487.76|4487.76|0
1651048030000|2022-04-27 08:27:10|4488.05|4488.05|4488.32|4488.32|4488.32|4488.32|4488.05|4488.05|0
1651048050000|2022-04-27 08:27:30|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|0
1651048060000|2022-04-27 08:27:40|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|0
1651048080000|2022-04-27 08:28:00|4485.86|4485.86|4487.02|4487.02|4487.02|4487.02|4485.68|4485.68|0
1651048090000|2022-04-27 08:28:10|4487.2|4487.2|4487.46|4487.46|4487.46|4487.46|4487.2|4487.2|0
1651048100000|2022-04-27 08:28:20|4488.8|4488.8|4488.8|4488.8|4488.8|4488.8|4488.8|4488.8|0
1651048110000|2022-04-27 08:28:30|4488.63|4488.63|4489.39|4489.39|4489.39|4489.39|4488.63|4488.63|0
1651048130000|2022-04-27 08:28:50|4489.47|4489.47|4490.14|4490.14|4490.14|4490.14|4489.47|4489.47|0
1651048150000|2022-04-27 08:29:10|4491.48|4491.48|4491.48|4491.48|4491.48|4491.48|4491.48|4491.48|0
1651048160000|2022-04-27 08:29:20|4490.81|4490.81|4491.08|4491.08|4491.08|4491.08|4490.81|4490.81|0
1651048180000|2022-04-27 08:29:40|4490.73|4490.73|4490.73|4490.73|4490.73|4490.73|4490.73|4490.73|0
1651048200000|2022-04-27 08:30:00|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|0
1651048210000|2022-04-27 08:30:10|4490.78|4490.78|4490.78|4490.78|4490.78|4490.78|4490.78|4490.78|0
1651048230000|2022-04-27 08:30:30|4490.9|4490.9|4490.9|4490.9|4490.9|4490.9|4490.9|4490.9|0
1651048240000|2022-04-27 08:30:40|4492.24|4492.24|4492.88|4492.88|4492.88|4492.88|4492.24|4492.24|0
1651048250000|2022-04-27 08:30:50|4493.55|4493.55|4493.55|4493.55|4493.55|4493.55|4493.55|4493.55|0
1651048260000|2022-04-27 08:31:00|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|0
1651048280000|2022-04-27 08:31:20|4493.78|4493.78|4494.63|4494.63|4494.63|4494.63|4493.78|4493.78|0
1651048290000|2022-04-27 08:31:30|4494.72|4494.72|4496.32|4496.32|4496.32|4496.32|4494.72|4494.72|0
1651048300000|2022-04-27 08:31:40|4496.43|4496.43|4496.1|4496.1|4496.43|4496.43|4496.1|4496.1|0
1651048310000|2022-04-27 08:31:50|4497.44|4497.44|4496.56|4496.56|4497.44|4497.44|4496.29|4496.29|0
1651048320000|2022-04-27 08:32:00|4496.47|4496.47|4496.47|4496.47|4496.47|4496.47|4496.47|4496.47|0
1651048340000|2022-04-27 08:32:20|4497.14|4497.14|4496.47|4496.47|4497.81|4497.81|4496.47|4496.47|0
1651048360000|2022-04-27 08:32:40|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|0
1651048400000|2022-04-27 08:33:20|4497.14|4497.14|4497.14|4497.14|4497.14|4497.14|4497.14|4497.14|0
1651048410000|2022-04-27 08:33:30|4495.02|4495.02|4495.02|4495.02|4495.02|4495.02|4495.02|4495.02|0
1651048420000|2022-04-27 08:33:40|4495.19|4495.19|4494.93|4494.93|4495.19|4495.19|4494.93|4494.93|0
1651048440000|2022-04-27 08:34:00|4494.58|4494.58|4494.31|4494.31|4494.66|4494.66|4494.31|4494.31|0
1651048450000|2022-04-27 08:34:10|4494.22|4494.22|4494.58|4494.58|4494.58|4494.58|4494.22|4494.22|0
1651048460000|2022-04-27 08:34:20|4494.49|4494.49|4494.84|4494.84|4494.84|4494.84|4494.49|4494.49|0
1651048470000|2022-04-27 08:34:30|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|0
1651048480000|2022-04-27 08:34:40|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|0
1651048490000|2022-04-27 08:34:50|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|0
1651048500000|2022-04-27 08:35:00|4493.69|4493.69|4492.81|4492.81|4493.69|4493.69|4492.81|4492.81|0
1651048520000|2022-04-27 08:35:20|4493.08|4493.08|4493.43|4493.43|4493.43|4493.43|4493.08|4493.08|0
1651048530000|2022-04-27 08:35:30|4493.52|4493.52|4493.52|4493.52|4493.52|4493.52|4493.52|4493.52|0
1651048540000|2022-04-27 08:35:40|4492.85|4492.85|4492.49|4492.49|4492.85|4492.85|4492.41|4492.41|0
1651048550000|2022-04-27 08:35:50|4491.96|4491.96|4492.05|4492.05|4492.05|4492.05|4491.7|4491.7|0
1651048560000|2022-04-27 08:36:00|4492.14|4492.14|4491.52|4491.52|4492.14|4492.14|4491.52|4491.52|0
1651048570000|2022-04-27 08:36:10|4491.43|4491.43|4491.08|4491.08|4491.43|4491.43|4491.08|4491.08|0
1651048580000|2022-04-27 08:36:20|4491.75|4491.75|4492.46|4492.46|4492.46|4492.46|4491.75|4491.75|0
1651048590000|2022-04-27 08:36:30|4491.12|4491.12|4491.79|4491.79|4491.79|4491.79|4491.12|4491.12|0
1651048600000|2022-04-27 08:36:40|4491.08|4491.08|4491.08|4491.08|4491.08|4491.08|4491.08|4491.08|0
1651048620000|2022-04-27 08:37:00|4490.64|4490.64|4489.62|4489.62|4490.64|4490.64|4489.44|4489.44|0
1651048630000|2022-04-27 08:37:10|4489.47|4489.47|4489.38|4489.38|4489.47|4489.47|4489.38|4489.38|0
1651048650000|2022-04-27 08:37:30|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|0
1651048660000|2022-04-27 08:37:40|4490.19|4490.19|4490.63|4490.63|4490.63|4490.63|4490.19|4490.19|0
1651048670000|2022-04-27 08:37:50|4490.1|4490.1|4489.75|4489.75|4490.1|4490.1|4489.75|4489.75|0
1651048680000|2022-04-27 08:38:00|4489.9|4489.9|4489.72|4489.72|4489.9|4489.9|4489.72|4489.72|0
1651048690000|2022-04-27 08:38:10|4489.05|4489.05|4489.05|4489.05|4489.05|4489.05|4489.05|4489.05|0
1651048700000|2022-04-27 08:38:20|4488.34|4488.34|4488.26|4488.26|4488.43|4488.43|4488.08|4488.08|0
1651048710000|2022-04-27 08:38:30|4488.17|4488.17|4488.08|4488.08|4488.79|4488.79|4488.08|4488.08|0
1651048720000|2022-04-27 08:38:40|4488.7|4488.7|4488.7|4488.7|4488.7|4488.7|4488.7|4488.7|0
1651048730000|2022-04-27 08:38:50|4488.43|4488.43|4488.17|4488.17|4488.43|4488.43|4488.17|4488.17|0
1651048740000|2022-04-27 08:39:00|4488.43|4488.43|4488.08|4488.08|4488.43|4488.43|4487.9|4487.9|0
1651048750000|2022-04-27 08:39:10|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|0
1651048760000|2022-04-27 08:39:20|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|0
1651048770000|2022-04-27 08:39:30|4487.02|4487.02|4487.37|4487.37|4487.37|4487.37|4487.02|4487.02|0
1651048780000|2022-04-27 08:39:40|4487.64|4487.64|4486.76|4486.76|4487.64|4487.64|4486.76|4486.76|0
1651048790000|2022-04-27 08:39:50|4487.37|4487.37|4487.64|4487.64|4487.64|4487.64|4487.37|4487.37|0
1651048800000|2022-04-27 08:40:00|4487.2|4487.2|4487.55|4487.55|4487.64|4487.64|4487.2|4487.2|0
1651048810000|2022-04-27 08:40:10|4486.88|4486.88|4485.91|4485.91|4486.88|4486.88|4485.91|4485.91|0
1651048820000|2022-04-27 08:40:20|4486.17|4486.17|4487.2|4487.2|4487.2|4487.2|4486.17|4486.17|0
1651048830000|2022-04-27 08:40:30|4487.11|4487.11|4486.49|4486.49|4487.11|4487.11|4486.49|4486.49|0
1651048850000|2022-04-27 08:40:50|4486.38|4486.38|4486.47|4486.47|4486.47|4486.47|4486.38|4486.38|0
1651048860000|2022-04-27 08:41:00|4486.65|4486.65|4486.74|4486.74|4486.91|4486.91|4486.38|4486.38|0
1651048870000|2022-04-27 08:41:10|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|0
1651048880000|2022-04-27 08:41:20|4486.21|4486.21|4486.03|4486.03|4486.3|4486.3|4485.94|4485.94|0
1651048890000|2022-04-27 08:41:30|4485.68|4485.68|4485.68|4485.68|4485.68|4485.68|4485.68|4485.68|0
1651048900000|2022-04-27 08:41:40|4485.94|4485.94|4485.24|4485.24|4486.12|4486.12|4485.24|4485.24|0
1651048910000|2022-04-27 08:41:50|4485.68|4485.68|4485.77|4485.77|4485.85|4485.85|4485.68|4485.68|0
1651048920000|2022-04-27 08:42:00|4486.44|4486.44|4486.08|4486.08|4486.44|4486.44|4486.08|4486.08|0
1651048930000|2022-04-27 08:42:10|4485.82|4485.82|4486.26|4486.26|4486.7|4486.7|4485.82|4485.82|0
1651048940000|2022-04-27 08:42:20|4486.7|4486.7|4486.44|4486.44|4486.7|4486.7|4486.44|4486.44|0
1651048950000|2022-04-27 08:42:30|4485.82|4485.82|4486.26|4486.26|4486.26|4486.26|4485.64|4485.64|0
1651048960000|2022-04-27 08:42:40|4486.17|4486.17|4486.08|4486.08|4486.17|4486.17|4486.08|4486.08|0
1651048970000|2022-04-27 08:42:50|4485.55|4485.55|4485.55|4485.55|4485.55|4485.55|4485.55|4485.55|0
1651048980000|2022-04-27 08:43:00|4485.82|4485.82|4486.44|4486.44|4486.44|4486.44|4485.73|4485.73|0
1651048990000|2022-04-27 08:43:10|4486.79|4486.79|4486.97|4486.97|4487.32|4487.32|4486.79|4486.79|0
1651049000000|2022-04-27 08:43:20|4487.58|4487.58|4487.14|4487.14|4487.58|4487.58|4487.14|4487.14|0
1651049010000|2022-04-27 08:43:30|4487.05|4487.05|4486.07|4486.07|4487.41|4487.41|4486.07|4486.07|0
1651049020000|2022-04-27 08:43:40|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|0
1651049030000|2022-04-27 08:43:50|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|0
1651049040000|2022-04-27 08:44:00|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|0
1651049070000|2022-04-27 08:44:30|4487.73|4487.73|4485.81|4485.81|4487.82|4487.82|4485.81|4485.81|0
1651049080000|2022-04-27 08:44:40|4485.63|4485.63|4484.29|4484.29|4485.63|4485.63|4484.29|4484.29|0
1651049090000|2022-04-27 08:44:50|4484.12|4484.12|4484.12|4484.12|4484.12|4484.12|4484.12|4484.12|0
1651049100000|2022-04-27 08:45:00|4484.29|4484.29|4485.05|4485.05|4485.05|4485.05|4484.29|4484.29|0
1651049120000|2022-04-27 08:45:20|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1651049140000|2022-04-27 08:45:40|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|0
1651049150000|2022-04-27 08:45:50|4485.54|4485.54|4484.87|4484.87|4485.54|4485.54|4484.87|4484.87|0
1651049160000|2022-04-27 08:46:00|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|0
1651049170000|2022-04-27 08:46:10|4484.38|4484.38|4484.29|4484.29|4484.56|4484.56|4484.29|4484.29|0
1651049180000|2022-04-27 08:46:20|4484.38|4484.38|4484.56|4484.56|4484.56|4484.56|4484.38|4484.38|0
1651049190000|2022-04-27 08:46:30|4484.72|4484.72|4483.93|4483.93|4484.72|4484.72|4483.93|4483.93|0
1651049200000|2022-04-27 08:46:40|4483.66|4483.66|4483.75|4483.75|4483.75|4483.75|4483.31|4483.31|0
1651049210000|2022-04-27 08:46:50|4483.59|4483.59|4486.94|4486.94|4486.94|4486.94|4483.59|4483.59|0
1651049220000|2022-04-27 08:47:00|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|0
1651049240000|2022-04-27 08:47:20|4486.39|4486.39|4486.48|4486.48|4486.48|4486.48|4486.39|4486.39|0
1651049250000|2022-04-27 08:47:30|4486.57|4486.57|4486.48|4486.48|4486.57|4486.57|4486.48|4486.48|0
1651049260000|2022-04-27 08:47:40|4486.57|4486.57|4486.57|4486.57|4486.57|4486.57|4486.57|4486.57|0
1651049270000|2022-04-27 08:47:50|4486.13|4486.13|4485.95|4485.95|4486.13|4486.13|4485.95|4485.95|0
1651049280000|2022-04-27 08:48:00|4485.28|4485.28|4485.55|4485.55|4485.64|4485.64|4485.28|4485.28|0
1651049290000|2022-04-27 08:48:10|4484.84|4484.84|4484.75|4484.75|4484.84|4484.84|4484.75|4484.75|0
1651049300000|2022-04-27 08:48:20|4484.31|4484.31|4484.14|4484.14|4484.49|4484.49|4484.14|4484.14|0
1651049310000|2022-04-27 08:48:30|4483.87|4483.87|4483.87|4483.87|4483.87|4483.87|4483.87|4483.87|0
1651049350000|2022-04-27 08:49:10|4483.61|4483.61|4483.78|4483.78|4483.78|4483.78|4483.61|4483.61|0
1651049360000|2022-04-27 08:49:20|4483.96|4483.96|4485.33|4485.33|4485.33|4485.33|4483.96|4483.96|0
1651049370000|2022-04-27 08:49:30|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.8|4484.8|0
1651049380000|2022-04-27 08:49:40|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|0
1651049390000|2022-04-27 08:49:50|4485.83|4485.83|4485.9|4485.9|4486|4486|4485.83|4485.83|0
1651049400000|2022-04-27 08:50:00|4486.57|4486.57|4487.59|4487.59|4487.59|4487.59|4486.57|4486.57|0
1651049410000|2022-04-27 08:50:10|4488.93|4488.93|4486.74|4486.74|4488.93|4488.93|4486.74|4486.74|0
1651049420000|2022-04-27 08:50:20|4486.89|4486.89|4485.55|4485.55|4486.89|4486.89|4485.55|4485.55|0
1651049430000|2022-04-27 08:50:30|4485.82|4485.82|4485.5|4485.5|4485.82|4485.82|4485.5|4485.5|0
1651049440000|2022-04-27 08:50:40|4485.61|4485.61|4485.71|4485.71|4485.71|4485.71|4485.61|4485.61|0
1651049450000|2022-04-27 08:50:50|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|0
1651049460000|2022-04-27 08:51:00|4486.1|4486.1|4485.92|4485.92|4486.1|4486.1|4485.92|4485.92|0
1651049470000|2022-04-27 08:51:10|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|0
1651049480000|2022-04-27 08:51:20|4486.01|4486.01|4486.28|4486.28|4486.28|4486.28|4486.01|4486.01|0
1651049490000|2022-04-27 08:51:30|4486.57|4486.57|4486.57|4486.57|4486.57|4486.57|4486.57|4486.57|0
1651049500000|2022-04-27 08:51:40|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1651049510000|2022-04-27 08:51:50|4486.71|4486.71|4486.04|4486.04|4486.71|4486.71|4486.04|4486.04|0
1651049520000|2022-04-27 08:52:00|4485.95|4485.95|4485.95|4485.95|4485.95|4485.95|4485.95|4485.95|0
1651049550000|2022-04-27 08:52:30|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|0
1651049570000|2022-04-27 08:52:50|4485.46|4485.46|4484.03|4484.03|4485.46|4485.46|4483.45|4483.45|0
1651049590000|2022-04-27 08:53:10|4484.12|4484.12|4483.63|4483.63|4484.12|4484.12|4483.45|4483.45|0
1651049600000|2022-04-27 08:53:20|4483.71|4483.71|4483.04|4483.04|4483.71|4483.71|4483.04|4483.04|0
1651049610000|2022-04-27 08:53:30|4482.38|4482.38|4482.11|4482.11|4482.38|4482.38|4482.11|4482.11|0
1651049620000|2022-04-27 08:53:40|4482.46|4482.46|4482.46|4482.46|4482.46|4482.46|4482.46|4482.46|0
1651049630000|2022-04-27 08:53:50|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|0
1651049640000|2022-04-27 08:54:00|4484.65|4484.65|4484.39|4484.39|4485.06|4485.06|4484.39|4484.39|0
1651049660000|2022-04-27 08:54:20|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|0
1651049680000|2022-04-27 08:54:40|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|0
1651049690000|2022-04-27 08:54:50|4484.21|4484.21|4485.06|4485.06|4485.06|4485.06|4483.55|4483.55|0
1651049700000|2022-04-27 08:55:00|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|0
1651049720000|2022-04-27 08:55:20|4485.77|4485.77|4485.1|4485.1|4485.77|4485.77|4485.1|4485.1|0
1651049730000|2022-04-27 08:55:30|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|0
1651049750000|2022-04-27 08:55:50|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|0
1651049760000|2022-04-27 08:56:00|4484.34|4484.34|4484.07|4484.07|4484.34|4484.34|4484.07|4484.07|0
1651049770000|2022-04-27 08:56:10|4484.74|4484.74|4484.92|4484.92|4484.92|4484.92|4484.74|4484.74|0
1651049780000|2022-04-27 08:56:20|4485.01|4485.01|4484.99|4484.99|4486.14|4486.14|4484.8|4484.8|0
1651049810000|2022-04-27 08:56:50|4486.23|4486.23|4486.23|4486.23|4486.23|4486.23|4486.23|4486.23|0
1651049820000|2022-04-27 08:57:00|4485.99|4485.99|4485.82|4485.82|4485.99|4485.99|4485.82|4485.82|0
1651049830000|2022-04-27 08:57:10|4485.55|4485.55|4485.73|4485.73|4485.73|4485.73|4485.55|4485.55|0
1651049840000|2022-04-27 08:57:20|4484.39|4484.39|4485.73|4485.73|4485.73|4485.73|4484.39|4484.39|0
1651049850000|2022-04-27 08:57:30|4485.56|4485.56|4486.23|4486.23|4486.23|4486.23|4485.56|4485.56|0
1651049860000|2022-04-27 08:57:40|4487.03|4487.03|4486.85|4486.85|4487.47|4487.47|4486.85|4486.85|0
1651049870000|2022-04-27 08:57:50|4486.32|4486.32|4485.41|4485.41|4486.32|4486.32|4485.41|4485.41|0
1651049880000|2022-04-27 08:58:00|4485.18|4485.18|4485.44|4485.44|4485.44|4485.44|4485.18|4485.18|0
1651049890000|2022-04-27 08:58:10|4486.11|4486.11|4486.11|4486.11|4486.11|4486.11|4486.11|4486.11|0
1651049900000|2022-04-27 08:58:20|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|0
1651049910000|2022-04-27 08:58:30|4486.11|4486.11|4486.11|4486.11|4486.11|4486.11|4486.11|4486.11|0
1651049930000|2022-04-27 08:58:50|4486.47|4486.47|4486.2|4486.2|4486.55|4486.55|4486.2|4486.2|0
1651049940000|2022-04-27 08:59:00|4487.54|4487.54|4486.69|4486.69|4487.54|4487.54|4486.69|4486.69|0
1651049950000|2022-04-27 08:59:10|4487.36|4487.36|4487.1|4487.1|4487.36|4487.36|4487.1|4487.1|0
1651049960000|2022-04-27 08:59:20|4487.77|4487.77|4488.08|4488.08|4488.08|4488.08|4487.42|4487.42|0
1651049980000|2022-04-27 08:59:40|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|0
1651049990000|2022-04-27 08:59:50|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|0
1651050000000|2022-04-27 09:00:00|4485.9|4485.9|4485.81|4485.81|4486.08|4486.08|4485.81|4485.81|0
1651050010000|2022-04-27 09:00:10|4485.14|4485.14|4484.21|4484.21|4485.14|4485.14|4484.21|4484.21|0
1651050020000|2022-04-27 09:00:20|4484.3|4484.3|4484.97|4484.97|4484.97|4484.97|4484.3|4484.3|0
1651050040000|2022-04-27 09:00:40|4484.88|4484.88|4485.14|4485.14|4485.23|4485.23|4484.88|4484.88|0
1651050050000|2022-04-27 09:00:50|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.7|4484.7|0
1651050060000|2022-04-27 09:01:00|4484.88|4484.88|4484.44|4484.44|4484.88|4484.88|4484.44|4484.44|0
1651050070000|2022-04-27 09:01:10|4484.35|4484.35|4484.79|4484.79|4484.97|4484.97|4484.35|4484.35|0
1651050080000|2022-04-27 09:01:20|4485.05|4485.05|4485.14|4485.14|4485.23|4485.23|4485.05|4485.05|0
1651050090000|2022-04-27 09:01:30|4485.81|4485.81|4485.27|4485.27|4485.81|4485.81|4484.47|4484.47|0
1651050100000|2022-04-27 09:01:40|4485.36|4485.36|4485.89|4485.89|4485.89|4485.89|4485.27|4485.27|0
1651050110000|2022-04-27 09:01:50|4485.97|4485.97|4486.06|4486.06|4486.06|4486.06|4485.97|4485.97|0
1651050120000|2022-04-27 09:02:00|4485.89|4485.89|4485.71|4485.71|4485.89|4485.89|4485.71|4485.71|0
1651050140000|2022-04-27 09:02:20|4486.38|4486.38|4486.47|4486.47|4486.47|4486.47|4486.38|4486.38|0
1651050150000|2022-04-27 09:02:30|4487|4487|4487|4487|4487|4487|4487|4487|0
1651050170000|2022-04-27 09:02:50|4487.17|4487.17|4487.09|4487.09|4487.17|4487.17|4487.09|4487.09|0
1651050180000|2022-04-27 09:03:00|4487.17|4487.17|4487.35|4487.35|4487.35|4487.35|4487.17|4487.17|0
1651050190000|2022-04-27 09:03:10|4487.62|4487.62|4487.53|4487.53|4487.62|4487.62|4487.53|4487.53|0
1651050200000|2022-04-27 09:03:20|4487.67|4487.67|4487.41|4487.41|4487.67|4487.67|4487.41|4487.41|0
1651050210000|2022-04-27 09:03:30|4487.23|4487.23|4487.23|4487.23|4487.23|4487.23|4487.23|4487.23|0
1651050220000|2022-04-27 09:03:40|4487.32|4487.32|4486.97|4486.97|4487.32|4487.32|4486.97|4486.97|0
1651050230000|2022-04-27 09:03:50|4486.3|4486.3|4486.12|4486.12|4486.3|4486.3|4486.12|4486.12|0
1651050240000|2022-04-27 09:04:00|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|0
1651050260000|2022-04-27 09:04:20|4485.77|4485.77|4485.68|4485.68|4485.77|4485.77|4485.68|4485.68|0
1651050290000|2022-04-27 09:04:50|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|0
1651050300000|2022-04-27 09:05:00|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|0
1651050310000|2022-04-27 09:05:10|4486.49|4486.49|4488.5|4488.5|4488.5|4488.5|4486.49|4486.49|0
1651050330000|2022-04-27 09:05:30|4488.32|4488.32|4487.97|4487.97|4488.41|4488.41|4487.97|4487.97|0
1651050350000|2022-04-27 09:05:50|4487.3|4487.3|4486.63|4486.63|4487.97|4487.97|4486.63|4486.63|0
1651050360000|2022-04-27 09:06:00|4486.81|4486.81|4486.88|4486.88|4487.06|4487.06|4486.81|4486.81|0
1651050370000|2022-04-27 09:06:10|4487.55|4487.55|4487.38|4487.38|4487.55|4487.55|4487.38|4487.38|0
1651050380000|2022-04-27 09:06:20|4487.64|4487.64|4487.55|4487.55|4487.82|4487.82|4487.55|4487.55|0
1651050390000|2022-04-27 09:06:30|4487.29|4487.29|4487.46|4487.46|4487.46|4487.46|4487.29|4487.29|0
1651050400000|2022-04-27 09:06:40|4487.29|4487.29|4487.73|4487.73|4487.73|4487.73|4487.29|4487.29|0
1651050410000|2022-04-27 09:06:50|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|0
1651050420000|2022-04-27 09:07:00|4487.91|4487.91|4488.26|4488.26|4488.26|4488.26|4487.91|4487.91|0
1651050430000|2022-04-27 09:07:10|4486.92|4486.92|4487.59|4487.59|4487.59|4487.59|4486.92|4486.92|0
1651050440000|2022-04-27 09:07:20|4488.26|4488.26|4488.54|4488.54|4488.7|4488.7|4488.26|4488.26|0
1651050450000|2022-04-27 09:07:30|4488.01|4488.01|4488.18|4488.18|4488.18|4488.18|4488.01|4488.01|0
1651050460000|2022-04-27 09:07:40|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|0
1651050470000|2022-04-27 09:07:50|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|0
1651050480000|2022-04-27 09:08:00|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|0
1651050490000|2022-04-27 09:08:10|4487.65|4487.65|4488.01|4488.01|4488.18|4488.18|4487.65|4487.65|0
1651050500000|2022-04-27 09:08:20|4488.36|4488.36|4488.36|4488.36|4488.36|4488.36|4488.36|4488.36|0
1651050530000|2022-04-27 09:08:50|4487.65|4487.65|4488.5|4488.5|4488.5|4488.5|4487.48|4487.48|0
1651050540000|2022-04-27 09:09:00|4488.32|4488.32|4488.99|4488.99|4488.99|4488.99|4488.32|4488.32|0
1651050550000|2022-04-27 09:09:10|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|0
1651050570000|2022-04-27 09:09:30|4489.22|4489.22|4489.04|4489.04|4489.22|4489.22|4488.96|4488.96|0
1651050590000|2022-04-27 09:09:50|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|0
1651050600000|2022-04-27 09:10:00|4488.6|4488.6|4488.51|4488.51|4488.6|4488.6|4488.51|4488.51|0
1651050610000|2022-04-27 09:10:10|4488.6|4488.6|4487.93|4487.93|4488.6|4488.6|4487.93|4487.93|0
1651050620000|2022-04-27 09:10:20|4487.58|4487.58|4487.4|4487.4|4487.58|4487.58|4487.4|4487.4|0
1651050630000|2022-04-27 09:10:30|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|0
1651050640000|2022-04-27 09:10:40|4487.79|4487.79|4488.05|4488.05|4488.05|4488.05|4487.79|4487.79|0
1651050650000|2022-04-27 09:10:50|4486.71|4486.71|4485.51|4485.51|4486.71|4486.71|4485.51|4485.51|0
1651050670000|2022-04-27 09:11:10|4485.25|4485.25|4485.34|4485.34|4485.34|4485.34|4485.25|4485.25|0
1651050700000|2022-04-27 09:11:40|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|0
1651050710000|2022-04-27 09:11:50|4484.54|4484.54|4484.98|4484.98|4484.98|4484.98|4484.54|4484.54|0
1651050740000|2022-04-27 09:12:20|4484.81|4484.81|4484.66|4484.66|4484.81|4484.81|4484.51|4484.51|0
1651050750000|2022-04-27 09:12:30|4484.81|4484.81|4484.4|4484.4|4484.81|4484.81|4484.14|4484.14|0
1651050780000|2022-04-27 09:13:00|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|0
1651050800000|2022-04-27 09:13:20|4485.83|4485.83|4486.23|4486.23|4486.59|4486.59|4485.83|4485.83|0
1651050810000|2022-04-27 09:13:30|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1651050820000|2022-04-27 09:13:40|4485.07|4485.07|4485.6|4485.6|4485.6|4485.6|4484.81|4484.81|0
1651050830000|2022-04-27 09:13:50|4486.04|4486.04|4484.89|4484.89|4486.04|4486.04|4484.89|4484.89|0
1651050840000|2022-04-27 09:14:00|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|0
1651050880000|2022-04-27 09:14:40|4484.89|4484.89|4485.42|4485.42|4485.42|4485.42|4484.89|4484.89|0
1651050890000|2022-04-27 09:14:50|4485.07|4485.07|4484.81|4484.81|4485.07|4485.07|4484.81|4484.81|0
1651050900000|2022-04-27 09:15:00|4484.89|4484.89|4485.3|4485.3|4485.3|4485.3|4484.63|4484.63|0
1651050910000|2022-04-27 09:15:10|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|0
1651050920000|2022-04-27 09:15:20|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|0
1651050930000|2022-04-27 09:15:30|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|0
1651050940000|2022-04-27 09:15:40|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|0
1651050950000|2022-04-27 09:15:50|4485.21|4485.21|4485.74|4485.74|4485.74|4485.74|4485.21|4485.21|0
1651050960000|2022-04-27 09:16:00|4486.41|4486.41|4487.93|4487.93|4487.93|4487.93|4486.41|4486.41|0
1651050970000|2022-04-27 09:16:10|4488.28|4488.28|4488.19|4488.19|4488.28|4488.28|4488.19|4488.19|0
1651050980000|2022-04-27 09:16:20|4487.52|4487.52|4488.1|4488.1|4488.19|4488.19|4487.52|4487.52|0
1651051010000|2022-04-27 09:16:50|4488.02|4488.02|4488.02|4488.02|4488.02|4488.02|4488.02|4488.02|0
1651051020000|2022-04-27 09:17:00|4488.69|4488.69|4488.51|4488.51|4488.69|4488.69|4488.51|4488.51|0
1651051040000|2022-04-27 09:17:20|4489.18|4489.18|4489.97|4489.97|4489.97|4489.97|4489.18|4489.18|0
1651051060000|2022-04-27 09:17:40|4490.06|4490.06|4489.89|4489.89|4490.06|4490.06|4489.89|4489.89|0
1651051070000|2022-04-27 09:17:50|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|0
1651051080000|2022-04-27 09:18:00|4489.33|4489.33|4489.62|4489.62|4489.62|4489.62|4489.33|4489.33|0
1651051090000|2022-04-27 09:18:10|4489.71|4489.71|4489.04|4489.04|4489.71|4489.71|4489.04|4489.04|0
1651051140000|2022-04-27 09:19:00|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|0
1651051150000|2022-04-27 09:19:10|4489.39|4489.39|4489.3|4489.3|4489.39|4489.39|4489.3|4489.3|0
1651051160000|2022-04-27 09:19:20|4489.22|4489.22|4489.22|4489.22|4489.22|4489.22|4489.22|4489.22|0
1651051180000|2022-04-27 09:19:40|4488.55|4488.55|4488.16|4488.16|4488.55|4488.55|4488.16|4488.16|0
1651051190000|2022-04-27 09:19:50|4487.98|4487.98|4487.98|4487.98|4487.98|4487.98|4487.98|4487.98|0
1651051200000|2022-04-27 09:20:00|4489.32|4489.32|4489.41|4489.41|4489.41|4489.41|4489.32|4489.32|0
1651051210000|2022-04-27 09:20:10|4489.5|4489.5|4488.6|4488.6|4489.5|4489.5|4488.6|4488.6|0
1651051230000|2022-04-27 09:20:30|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.6|4488.6|0
1651051260000|2022-04-27 09:21:00|4487.43|4487.43|4487.34|4487.34|4487.52|4487.52|4487.34|4487.34|0
1651051280000|2022-04-27 09:21:20|4486.99|4486.99|4486.99|4486.99|4486.99|4486.99|4486.99|4486.99|0
1651051300000|2022-04-27 09:21:40|4487.66|4487.66|4489.01|4489.01|4489.01|4489.01|4487.66|4487.66|0
1651051310000|2022-04-27 09:21:50|4488.31|4488.31|4488.89|4488.89|4488.98|4488.98|4488.31|4488.31|0
1651051320000|2022-04-27 09:22:00|4488.72|4488.72|4489.15|4489.15|4489.15|4489.15|4488.72|4488.72|0
1651051330000|2022-04-27 09:22:10|4488.04|4488.04|4488.71|4488.71|4488.71|4488.71|4488.04|4488.04|0
1651051340000|2022-04-27 09:22:20|4488.04|4488.04|4488.04|4488.04|4488.04|4488.04|4488.04|4488.04|0
1651051360000|2022-04-27 09:22:40|4488.57|4488.57|4489.59|4489.59|4489.59|4489.59|4488.57|4488.57|0
1651051370000|2022-04-27 09:22:50|4489.77|4489.77|4488.61|4488.61|4489.77|4489.77|4488.08|4488.08|0
1651051380000|2022-04-27 09:23:00|4488.7|4488.7|4487.36|4487.36|4488.7|4488.7|4487.36|4487.36|0
1651051390000|2022-04-27 09:23:10|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|0
1651051420000|2022-04-27 09:23:40|4488.7|4488.7|4488.25|4488.25|4488.7|4488.7|4488.08|4488.08|0
1651051430000|2022-04-27 09:23:50|4488.92|4488.92|4488.84|4488.84|4488.92|4488.92|4488.84|4488.84|0
1651051470000|2022-04-27 09:24:30|4489.1|4489.1|4489.01|4489.01|4489.1|4489.1|4489.01|4489.01|0
1651051500000|2022-04-27 09:25:00|4489.19|4489.19|4488.13|4488.13|4489.63|4489.63|4488.03|4488.03|0
1651051520000|2022-04-27 09:25:20|4487.46|4487.46|4487.2|4487.2|4487.46|4487.46|4487.2|4487.2|0
1651051530000|2022-04-27 09:25:30|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|0
1651051540000|2022-04-27 09:25:40|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|0
1651051550000|2022-04-27 09:25:50|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|0
1651051560000|2022-04-27 09:26:00|4486.16|4486.16|4486.43|4486.43|4486.52|4486.52|4486.16|4486.16|0
1651051570000|2022-04-27 09:26:10|4486.87|4486.87|4486.87|4486.87|4486.87|4486.87|4486.87|4486.87|0
1651051580000|2022-04-27 09:26:20|4486.2|4486.2|4486.2|4486.2|4486.2|4486.2|4486.2|4486.2|0
1651051600000|2022-04-27 09:26:40|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|0
1651051620000|2022-04-27 09:27:00|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|0
1651051640000|2022-04-27 09:27:20|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|0
1651051650000|2022-04-27 09:27:30|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|0
1651051660000|2022-04-27 09:27:40|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|0
1651051680000|2022-04-27 09:28:00|4485.15|4485.15|4484.97|4484.97|4485.15|4485.15|4484.97|4484.97|0
1651051690000|2022-04-27 09:28:10|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|0
1651051700000|2022-04-27 09:28:20|4485.24|4485.24|4486.93|4486.93|4486.93|4486.93|4485.24|4485.24|0
1651051720000|2022-04-27 09:28:40|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|0
1651051730000|2022-04-27 09:28:50|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|0
1651051740000|2022-04-27 09:29:00|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|0
1651051750000|2022-04-27 09:29:10|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|0
1651051760000|2022-04-27 09:29:20|4485.73|4485.73|4485.49|4485.49|4485.73|4485.73|4485.49|4485.49|0
1651051770000|2022-04-27 09:29:30|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|0
1651051780000|2022-04-27 09:29:40|4486.25|4486.25|4486.74|4486.74|4486.74|4486.74|4486.07|4486.07|0
1651051790000|2022-04-27 09:29:50|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|0
1651051800000|2022-04-27 09:30:00|4485.23|4485.23|4484.34|4484.34|4485.23|4485.23|4484.34|4484.34|0
1651051810000|2022-04-27 09:30:10|4484.17|4484.17|4482.83|4482.83|4484.17|4484.17|4482.83|4482.83|0
1651051820000|2022-04-27 09:30:20|4482.92|4482.92|4483.27|4483.27|4483.27|4483.27|4482.92|4482.92|0
1651051830000|2022-04-27 09:30:30|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|0
1651051860000|2022-04-27 09:31:00|4484.26|4484.26|4483.59|4483.59|4484.26|4484.26|4483.59|4483.59|0
1651051890000|2022-04-27 09:31:30|4483.41|4483.41|4483.41|4483.41|4483.41|4483.41|4483.41|4483.41|0
1651051910000|2022-04-27 09:31:50|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|4482.7|4482.7|0
1651051930000|2022-04-27 09:32:10|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|0
1651051940000|2022-04-27 09:32:20|4482.76|4482.76|4483.03|4483.03|4483.03|4483.03|4482.76|4482.76|0
1651051960000|2022-04-27 09:32:40|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|0
1651051970000|2022-04-27 09:32:50|4482.68|4482.68|4482.91|4482.91|4482.91|4482.91|4482.68|4482.68|0
1651051980000|2022-04-27 09:33:00|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|0
1651052040000|2022-04-27 09:34:00|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|0
1651052050000|2022-04-27 09:34:10|4482.29|4482.29|4482.96|4482.96|4482.96|4482.96|4482.29|4482.29|0
1651052060000|2022-04-27 09:34:20|4483.14|4483.14|4483.53|4483.53|4483.53|4483.53|4483.14|4483.14|0
1651052070000|2022-04-27 09:34:30|4483.67|4483.67|4483.67|4483.67|4483.67|4483.67|4483.67|4483.67|0
1651052080000|2022-04-27 09:34:40|4483.59|4483.59|4483.09|4483.09|4483.59|4483.59|4482.92|4482.92|0
1651052100000|2022-04-27 09:35:00|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|0
1651052110000|2022-04-27 09:35:10|4483.59|4483.59|4483.59|4483.59|4483.59|4483.59|4483.59|4483.59|0
1651052120000|2022-04-27 09:35:20|4483.5|4483.5|4483.32|4483.32|4483.5|4483.5|4483.32|4483.32|0
1651052130000|2022-04-27 09:35:30|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|0
1651052140000|2022-04-27 09:35:40|4483.32|4483.32|4483.32|4483.32|4483.32|4483.32|4483.32|4483.32|0
1651052180000|2022-04-27 09:36:20|4482.65|4482.65|4483.23|4483.23|4483.23|4483.23|4482.56|4482.56|0
1651052200000|2022-04-27 09:36:40|4483.5|4483.5|4483.94|4483.94|4483.94|4483.94|4483.5|4483.5|0
1651052210000|2022-04-27 09:36:50|4484.15|4484.15|4484.24|4484.24|4484.42|4484.42|4484.15|4484.15|0
1651052250000|2022-04-27 09:37:30|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|0
1651052270000|2022-04-27 09:37:50|4484.01|4484.01|4483.83|4483.83|4484.01|4484.01|4483.83|4483.83|0
1651052280000|2022-04-27 09:38:00|4484.1|4484.1|4484.84|4484.84|4484.84|4484.84|4483.99|4483.99|0
1651052300000|2022-04-27 09:38:20|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|0
1651052320000|2022-04-27 09:38:40|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|0
1651052330000|2022-04-27 09:38:50|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|0
1651052350000|2022-04-27 09:39:10|4484.36|4484.36|4484.54|4484.54|4484.54|4484.54|4484.36|4484.36|0
1651052370000|2022-04-27 09:39:30|4484.38|4484.38|4484.38|4484.38|4484.38|4484.38|4484.38|4484.38|0
1651052420000|2022-04-27 09:40:20|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1651052440000|2022-04-27 09:40:40|4485.8|4485.8|4485.8|4485.8|4485.8|4485.8|4485.8|4485.8|0
1651052450000|2022-04-27 09:40:50|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1651052460000|2022-04-27 09:41:00|4485.27|4485.27|4485.45|4485.45|4485.45|4485.45|4485.27|4485.27|0
1651052470000|2022-04-27 09:41:10|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|0
1651052480000|2022-04-27 09:41:20|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|0
1651052500000|2022-04-27 09:41:40|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|0
1651052510000|2022-04-27 09:41:50|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|0
1651052520000|2022-04-27 09:42:00|4484.48|4484.48|4484.3|4484.3|4485.82|4485.82|4484.3|4484.3|0
1651052540000|2022-04-27 09:42:20|4484.83|4484.83|4485.5|4485.5|4485.5|4485.5|4484.83|4484.83|0
1651052550000|2022-04-27 09:42:30|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|0
1651052590000|2022-04-27 09:43:10|4485.24|4485.24|4485.33|4485.33|4485.33|4485.33|4485.24|4485.24|0
1651052600000|2022-04-27 09:43:20|4484.97|4484.97|4486.58|4486.58|4486.58|4486.58|4484.97|4484.97|0
1651052610000|2022-04-27 09:43:30|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1651052620000|2022-04-27 09:43:40|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|0
1651052630000|2022-04-27 09:43:50|4486.41|4486.41|4485|4485|4486.5|4486.5|4485|4485|0
1651052640000|2022-04-27 09:44:00|4484.68|4484.68|4484.77|4484.77|4484.77|4484.77|4484.68|4484.68|0
1651052650000|2022-04-27 09:44:10|4484.68|4484.68|4484.68|4484.68|4484.68|4484.68|4484.68|4484.68|0
1651052660000|2022-04-27 09:44:20|4484.94|4484.94|4485.12|4485.12|4485.12|4485.12|4484.94|4484.94|0
1651052670000|2022-04-27 09:44:30|4484.45|4484.45|4484.45|4484.45|4484.45|4484.45|4484.45|4484.45|0
1651052680000|2022-04-27 09:44:40|4484.27|4484.27|4484.94|4484.94|4484.94|4484.94|4484.27|4484.27|0
1651052700000|2022-04-27 09:45:00|4486.28|4486.28|4486.28|4486.28|4486.28|4486.28|4486.28|4486.28|0
1651052710000|2022-04-27 09:45:10|4484.94|4484.94|4485.61|4485.61|4485.61|4485.61|4484.94|4484.94|0
1651052730000|2022-04-27 09:45:30|4486.28|4486.28|4486.28|4486.28|4486.28|4486.28|4486.28|4486.28|0
1651052740000|2022-04-27 09:45:40|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4484.84|4484.84|0
1651052750000|2022-04-27 09:45:50|4486.27|4486.27|4485.93|4485.93|4486.27|4486.27|4485.93|4485.93|0
1651052760000|2022-04-27 09:46:00|4486.28|4486.28|4485.73|4485.73|4486.4|4486.4|4485.73|4485.73|0
1651052800000|2022-04-27 09:46:40|4484.39|4484.39|4484.39|4484.39|4484.39|4484.39|4483.72|4483.72|0
1651052840000|2022-04-27 09:47:20|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|0
1651052850000|2022-04-27 09:47:30|4482.48|4482.48|4482.84|4482.84|4482.84|4482.84|4482.48|4482.48|0
1651052860000|2022-04-27 09:47:40|4482.93|4482.93|4483.09|4483.09|4483.09|4483.09|4482.93|4482.93|0
1651052870000|2022-04-27 09:47:50|4483.25|4483.25|4481.75|4481.75|4483.25|4483.25|4481.75|4481.75|0
1651052890000|2022-04-27 09:48:10|4481.66|4481.66|4481.77|4481.77|4481.77|4481.77|4481.66|4481.66|0
1651052900000|2022-04-27 09:48:20|4481.59|4481.59|4481.76|4481.76|4481.76|4481.76|4481.59|4481.59|0
1651052910000|2022-04-27 09:48:30|4481.49|4481.49|4481.16|4481.16|4481.49|4481.49|4481.16|4481.16|0
1651052920000|2022-04-27 09:48:40|4480.49|4480.49|4481.16|4481.16|4481.16|4481.16|4480.49|4480.49|0
1651052930000|2022-04-27 09:48:50|4481.83|4481.83|4481.83|4481.83|4481.83|4481.83|4481.83|4481.83|0
1651052940000|2022-04-27 09:49:00|4481.62|4481.62|4481.53|4481.53|4481.62|4481.62|4481.53|4481.53|0
1651052950000|2022-04-27 09:49:10|4481.35|4481.35|4481.35|4481.35|4481.35|4481.35|4481.35|4481.35|0
1651052960000|2022-04-27 09:49:20|4480.74|4480.74|4480.65|4480.65|4480.74|4480.74|4480.47|4480.47|0
1651052980000|2022-04-27 09:49:40|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|0
1651052990000|2022-04-27 09:49:50|4480.12|4480.12|4480.12|4480.12|4480.12|4480.12|4480.03|4480.03|0
1651053000000|2022-04-27 09:50:00|4480.38|4480.38|4480.54|4480.54|4480.54|4480.54|4480.28|4480.28|0
1651053010000|2022-04-27 09:50:10|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|0
1651053020000|2022-04-27 09:50:20|4480.81|4480.81|4480.45|4480.45|4480.98|4480.98|4480.45|4480.45|0
1651053030000|2022-04-27 09:50:30|4481.79|4481.79|4481.79|4481.79|4481.79|4481.79|4481.79|4481.79|0
1651053050000|2022-04-27 09:50:50|4481.97|4481.97|4481.88|4481.88|4481.97|4481.97|4481.88|4481.88|0
1651053060000|2022-04-27 09:51:00|4482.55|4482.55|4483.28|4483.28|4483.28|4483.28|4482.55|4482.55|0
1651053080000|2022-04-27 09:51:20|4483.72|4483.72|4483.72|4483.72|4483.72|4483.72|4483.72|4483.72|0
1651053100000|2022-04-27 09:51:40|4483.46|4483.46|4483.72|4483.72|4483.81|4483.81|4483.46|4483.46|0
1651053130000|2022-04-27 09:52:10|4483.37|4483.37|4483.37|4483.37|4483.37|4483.37|4483.37|4483.37|0
1651053140000|2022-04-27 09:52:20|4483.89|4483.89|4483.89|4483.89|4483.89|4483.89|4483.89|4483.89|0
1651053170000|2022-04-27 09:52:50|4484.33|4484.33|4484.62|4484.62|4484.62|4484.62|4484.33|4484.33|0
1651053180000|2022-04-27 09:53:00|4484.97|4484.97|4485.45|4485.45|4485.45|4485.45|4484.97|4484.97|0
1651053190000|2022-04-27 09:53:10|4484.78|4484.78|4484.16|4484.16|4484.78|4484.78|4484.16|4484.16|0
1651053200000|2022-04-27 09:53:20|4484.08|4484.08|4484.16|4484.16|4484.16|4484.16|4484.08|4484.08|0
1651053220000|2022-04-27 09:53:40|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1651053240000|2022-04-27 09:54:00|4485.05|4485.05|4486.07|4486.07|4486.33|4486.33|4485.05|4485.05|0
1651053250000|2022-04-27 09:54:10|4485.9|4485.9|4486.08|4486.08|4486.08|4486.08|4485.9|4485.9|0
1651053260000|2022-04-27 09:54:20|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|0
1651053270000|2022-04-27 09:54:30|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|0
1651053280000|2022-04-27 09:54:40|4486.23|4486.23|4486.23|4486.23|4486.23|4486.23|4486.23|4486.23|0
1651053290000|2022-04-27 09:54:50|4484.89|4484.89|4486|4486|4486|4486|4484.89|4484.89|0
1651053310000|2022-04-27 09:55:10|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|0
1651053320000|2022-04-27 09:55:20|4486.88|4486.88|4487.24|4487.24|4487.24|4487.24|4486.88|4486.88|0
1651053330000|2022-04-27 09:55:30|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1651053340000|2022-04-27 09:55:40|4486.94|4486.94|4487.03|4487.03|4487.03|4487.03|4486.94|4486.94|0
1651053350000|2022-04-27 09:55:50|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|0
1651053360000|2022-04-27 09:56:00|4486.96|4486.96|4486.61|4486.61|4486.96|4486.96|4486.61|4486.61|0
1651053430000|2022-04-27 09:57:10|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|0
1651053440000|2022-04-27 09:57:20|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|0
1651053450000|2022-04-27 09:57:30|4487.63|4487.63|4486.96|4486.96|4487.63|4487.63|4486.29|4486.29|0
1651053460000|2022-04-27 09:57:40|4487.14|4487.14|4486.96|4486.96|4487.14|4487.14|4486.96|4486.96|0
1651053470000|2022-04-27 09:57:50|4487.12|4487.12|4487.39|4487.39|4487.39|4487.39|4487.12|4487.12|0
1651053480000|2022-04-27 09:58:00|4487.74|4487.74|4487.48|4487.48|4487.74|4487.74|4487.48|4487.48|0
1651053490000|2022-04-27 09:58:10|4487.3|4487.3|4487.14|4487.14|4487.3|4487.3|4487.14|4487.14|0
1651053510000|2022-04-27 09:58:30|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|0
1651053520000|2022-04-27 09:58:40|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|0
1651053530000|2022-04-27 09:58:50|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|0
1651053590000|2022-04-27 09:59:50|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|0
1651053600000|2022-04-27 10:00:00|4486.47|4486.47|4486.47|4486.47|4486.47|4486.47|4486.47|4486.47|0
1651053610000|2022-04-27 10:00:10|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|0
1651053620000|2022-04-27 10:00:20|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|0
1651053630000|2022-04-27 10:00:30|4487.05|4487.05|4486.56|4486.56|4487.23|4487.23|4486.56|4486.56|0
1651053640000|2022-04-27 10:00:40|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|0
1651053660000|2022-04-27 10:01:00|4485.97|4485.97|4485.97|4485.97|4485.97|4485.97|4485.97|4485.97|0
1651053670000|2022-04-27 10:01:10|4485.3|4485.3|4485.22|4485.22|4485.3|4485.3|4485.22|4485.22|0
1651053680000|2022-04-27 10:01:20|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|0
1651053700000|2022-04-27 10:01:40|4484.81|4484.81|4484.14|4484.14|4484.81|4484.81|4484.14|4484.14|0
1651053720000|2022-04-27 10:02:00|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|0
1651053760000|2022-04-27 10:02:40|4484.55|4484.55|4484.29|4484.29|4484.55|4484.55|4484.2|4484.2|0
1651053770000|2022-04-27 10:02:50|4484.55|4484.55|4484.2|4484.2|4484.55|4484.55|4484.2|4484.2|0
1651053780000|2022-04-27 10:03:00|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|0
1651053790000|2022-04-27 10:03:10|4485.63|4485.63|4485.63|4485.63|4485.63|4485.63|4485.63|4485.63|0
1651053850000|2022-04-27 10:04:10|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|0
1651053870000|2022-04-27 10:04:30|4485.63|4485.63|4483.62|4483.62|4485.63|4485.63|4483.62|4483.62|0
1651053880000|2022-04-27 10:04:40|4482.95|4482.95|4482.95|4482.95|4482.95|4482.95|4482.28|4482.28|0
1651053890000|2022-04-27 10:04:50|4483.62|4483.62|4483.35|4483.35|4483.62|4483.62|4483.35|4483.35|0
1651053910000|2022-04-27 10:05:10|4482.68|4482.68|4482.51|4482.51|4482.68|4482.68|4482.42|4482.42|0
1651053930000|2022-04-27 10:05:30|4482.42|4482.42|4482.42|4482.42|4482.42|4482.42|4482.42|4482.42|0
1651053940000|2022-04-27 10:05:40|4482.6|4482.6|4482.68|4482.68|4482.68|4482.68|4482.33|4482.33|0
1651053950000|2022-04-27 10:05:50|4483.35|4483.35|4482.68|4482.68|4483.35|4483.35|4482.68|4482.68|0
1651053980000|2022-04-27 10:06:20|4482.24|4482.24|4482.15|4482.15|4482.24|4482.24|4482.15|4482.15|0
1651053990000|2022-04-27 10:06:30|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|0
1651054000000|2022-04-27 10:06:40|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|0
1651054010000|2022-04-27 10:06:50|4482.47|4482.47|4482.47|4482.47|4482.47|4482.47|4482.47|4482.47|0
1651054020000|2022-04-27 10:07:00|4482.82|4482.82|4483.49|4483.49|4483.49|4483.49|4482.82|4482.82|0
1651054030000|2022-04-27 10:07:10|4484.83|4484.83|4484.67|4484.67|4484.83|4484.83|4484.67|4484.67|0
1651054040000|2022-04-27 10:07:20|4484.4|4484.4|4484.32|4484.32|4484.4|4484.4|4484.32|4484.32|0
1651054060000|2022-04-27 10:07:40|4483.65|4483.65|4483.47|4483.47|4483.65|4483.65|4483.47|4483.47|0
1651054070000|2022-04-27 10:07:50|4483.56|4483.56|4483.82|4483.82|4483.82|4483.82|4483.56|4483.56|0
1651054120000|2022-04-27 10:08:40|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|0
1651054130000|2022-04-27 10:08:50|4483.41|4483.41|4483.56|4483.56|4483.56|4483.56|4483.41|4483.41|0
1651054140000|2022-04-27 10:09:00|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1651054150000|2022-04-27 10:09:10|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|0
1651054160000|2022-04-27 10:09:20|4485.39|4485.39|4485.39|4485.39|4485.39|4485.39|4485.39|4485.39|0
1651054170000|2022-04-27 10:09:30|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|0
1651054190000|2022-04-27 10:09:50|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1651054250000|2022-04-27 10:10:50|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|0
1651054260000|2022-04-27 10:11:00|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1651054270000|2022-04-27 10:11:10|4485.66|4485.66|4485.43|4485.43|4486.77|4486.77|4485.43|4485.43|0
1651054280000|2022-04-27 10:11:20|4485.59|4485.59|4484.76|4484.76|4485.59|4485.59|4484.76|4484.76|0
1651054290000|2022-04-27 10:11:30|4484.93|4484.93|4484.93|4484.93|4484.93|4484.93|4484.93|4484.93|0
1651054300000|2022-04-27 10:11:40|4484.67|4484.67|4485.25|4485.25|4485.34|4485.34|4484.67|4484.67|0
1651054310000|2022-04-27 10:11:50|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|0
1651054320000|2022-04-27 10:12:00|4486.01|4486.01|4486.01|4486.01|4486.01|4486.01|4486.01|4486.01|0
1651054340000|2022-04-27 10:12:20|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|0
1651054370000|2022-04-27 10:12:50|4486.01|4486.01|4485.83|4485.83|4486.01|4486.01|4485.83|4485.83|0
1651054410000|2022-04-27 10:13:30|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|0
1651054430000|2022-04-27 10:13:50|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|0
1651054450000|2022-04-27 10:14:10|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|0
1651054460000|2022-04-27 10:14:20|4488.46|4488.46|4488.46|4488.46|4488.46|4488.46|4488.46|4488.46|0
1651054470000|2022-04-27 10:14:30|4489.13|4489.13|4489.48|4489.48|4490.1|4490.1|4489.13|4489.13|0
1651054500000|2022-04-27 10:15:00|4489.84|4489.84|4490.01|4490.01|4490.01|4490.01|4489.66|4489.66|0
1651054510000|2022-04-27 10:15:10|4489.34|4489.34|4489.75|4489.75|4489.75|4489.75|4489.08|4489.08|0
1651054560000|2022-04-27 10:16:00|4488.95|4488.95|4488.95|4488.95|4488.95|4488.95|4488.95|4488.95|0
1651054570000|2022-04-27 10:16:10|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|0
1651054580000|2022-04-27 10:16:20|4489.56|4489.56|4487.96|4487.96|4489.56|4489.56|4487.29|4487.29|0
1651054610000|2022-04-27 10:16:50|4488.07|4488.07|4487.87|4487.87|4488.19|4488.19|4487.87|4487.87|0
1651054630000|2022-04-27 10:17:10|4488.1|4488.1|4488.22|4488.22|4488.22|4488.22|4488.1|4488.1|0
1651054650000|2022-04-27 10:17:30|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|0
1651054670000|2022-04-27 10:17:50|4488.8|4488.8|4488.57|4488.57|4488.8|4488.8|4488.45|4488.45|0
1651054680000|2022-04-27 10:18:00|4488.74|4488.74|4488.92|4488.92|4488.92|4488.92|4488.74|4488.74|0
1651054690000|2022-04-27 10:18:10|4489.1|4489.1|4489.19|4489.19|4489.19|4489.19|4489.1|4489.1|0
1651054700000|2022-04-27 10:18:20|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|0
1651054740000|2022-04-27 10:19:00|4488.92|4488.92|4489.1|4489.1|4489.1|4489.1|4488.92|4488.92|0
1651054760000|2022-04-27 10:19:20|4489.27|4489.27|4489.33|4489.33|4489.51|4489.51|4489.27|4489.27|0
1651054800000|2022-04-27 10:20:00|4489.25|4489.25|4489.25|4489.25|4489.25|4489.25|4489.25|4489.25|0
1651054810000|2022-04-27 10:20:10|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|0
1651054850000|2022-04-27 10:20:50|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|0
1651054890000|2022-04-27 10:21:30|4488.4|4488.4|4488.4|4488.4|4488.4|4488.4|4487.73|4487.73|0
1651054920000|2022-04-27 10:22:00|4487.73|4487.73|4488.17|4488.17|4488.17|4488.17|4487.73|4487.73|0
1651054930000|2022-04-27 10:22:10|4488.29|4488.29|4488.58|4488.58|4488.58|4488.58|4488.29|4488.29|0
1651054950000|2022-04-27 10:22:30|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|0
1651054960000|2022-04-27 10:22:40|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|0
1651054980000|2022-04-27 10:23:00|4487.98|4487.98|4487.77|4487.77|4487.98|4487.98|4487.77|4487.77|0
1651054990000|2022-04-27 10:23:10|4487.86|4487.86|4487.74|4487.74|4487.86|4487.86|4487.74|4487.74|0
1651055000000|2022-04-27 10:23:20|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|0
1651055010000|2022-04-27 10:23:30|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|0
1651055060000|2022-04-27 10:24:20|4487.48|4487.48|4486.77|4486.77|4487.48|4487.48|4486.77|4486.77|0
1651055070000|2022-04-27 10:24:30|4486.94|4486.94|4486.94|4486.94|4486.94|4486.94|4486.94|4486.94|0
1651055090000|2022-04-27 10:24:50|4487.1|4487.1|4487.45|4487.45|4487.45|4487.45|4487.1|4487.1|0
1651055100000|2022-04-27 10:25:00|4487.12|4487.12|4487.12|4487.12|4487.12|4487.12|4487.12|4487.12|0
1651055110000|2022-04-27 10:25:10|4486.91|4486.91|4487.12|4487.12|4487.12|4487.12|4486.91|4486.91|0
1651055120000|2022-04-27 10:25:20|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|0
1651055130000|2022-04-27 10:25:30|4487.12|4487.12|4487.21|4487.21|4487.21|4487.21|4487.12|4487.12|0
1651055150000|2022-04-27 10:25:50|4488.55|4488.55|4488.55|4488.55|4489.22|4489.22|4488.55|4488.55|0
1651055170000|2022-04-27 10:26:10|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|0
1651055190000|2022-04-27 10:26:30|4488.21|4488.21|4487.1|4487.1|4488.21|4488.21|4487.1|4487.1|0
1651055200000|2022-04-27 10:26:40|4487.19|4487.19|4487.36|4487.36|4487.36|4487.36|4487.19|4487.19|0
1651055210000|2022-04-27 10:26:50|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|0
1651055230000|2022-04-27 10:27:10|4487.72|4487.72|4488.16|4488.16|4488.16|4488.16|4487.72|4487.72|0
1651055240000|2022-04-27 10:27:20|4488.31|4488.31|4488.16|4488.16|4488.61|4488.61|4488.16|4488.16|0
1651055270000|2022-04-27 10:27:50|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|0
1651055280000|2022-04-27 10:28:00|4488.25|4488.25|4488.25|4488.25|4488.25|4488.25|4488.25|4488.25|0
1651055290000|2022-04-27 10:28:10|4486.91|4486.91|4486.82|4486.82|4486.91|4486.91|4486.82|4486.82|0
1651055300000|2022-04-27 10:28:20|4486.97|4486.97|4487.12|4487.12|4487.12|4487.12|4486.97|4486.97|0
1651055320000|2022-04-27 10:28:40|4489.13|4489.13|4488.98|4488.98|4489.13|4489.13|4488.98|4488.98|0
1651055340000|2022-04-27 10:29:00|4489.16|4489.16|4487.15|4487.15|4489.42|4489.42|4487.15|4487.15|0
1651055350000|2022-04-27 10:29:10|4487.5|4487.5|4487.59|4487.59|4487.59|4487.59|4487.5|4487.5|0
1651055360000|2022-04-27 10:29:20|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1651055380000|2022-04-27 10:29:40|4487.41|4487.41|4487.41|4487.41|4487.41|4487.41|4487.41|4487.41|0
1651055390000|2022-04-27 10:29:50|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1651055410000|2022-04-27 10:30:10|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|0
1651055460000|2022-04-27 10:31:00|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1651055510000|2022-04-27 10:31:50|4486.97|4486.97|4487.41|4487.41|4487.41|4487.41|4486.97|4486.97|0
1651055530000|2022-04-27 10:32:10|4487.59|4487.59|4487.5|4487.5|4487.59|4487.59|4487.5|4487.5|0
1651055540000|2022-04-27 10:32:20|4487.17|4487.17|4487.17|4487.17|4487.17|4487.17|4487.17|4487.17|0
1651055550000|2022-04-27 10:32:30|4487.08|4487.08|4487.08|4487.08|4487.08|4487.08|4487.08|4487.08|0
1651055560000|2022-04-27 10:32:40|4486.73|4486.73|4486.56|4486.56|4486.73|4486.73|4486.56|4486.56|0
1651055570000|2022-04-27 10:32:50|4485.85|4485.85|4487.45|4487.45|4487.45|4487.45|4485.85|4485.85|0
1651055580000|2022-04-27 10:33:00|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|0
1651055600000|2022-04-27 10:33:20|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|0
1651055630000|2022-04-27 10:33:50|4488.34|4488.34|4488.42|4488.42|4488.42|4488.42|4488.34|4488.34|0
1651055650000|2022-04-27 10:34:10|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4487.92|4487.92|0
1651055660000|2022-04-27 10:34:20|4488.42|4488.42|4489.01|4489.01|4489.01|4489.01|4488.42|4488.42|0
1651055670000|2022-04-27 10:34:30|4488.65|4488.65|4488.13|4488.13|4488.65|4488.65|4488.13|4488.13|0
1651055700000|2022-04-27 10:35:00|4487.46|4487.46|4486.79|4486.79|4487.46|4487.46|4486.79|4486.79|0
1651055730000|2022-04-27 10:35:30|4486.12|4486.12|4485.15|4485.15|4486.12|4486.12|4485.15|4485.15|0
1651055770000|2022-04-27 10:36:10|4485.27|4485.27|4484.3|4484.3|4485.27|4485.27|4484.3|4484.3|0
1651055780000|2022-04-27 10:36:20|4484.12|4484.12|4482.66|4482.66|4484.12|4484.12|4481.44|4481.44|0
1651055810000|2022-04-27 10:36:50|4483.33|4483.33|4482.8|4482.8|4483.33|4483.33|4482.8|4482.8|0
1651055820000|2022-04-27 10:37:00|4482.98|4482.98|4481.64|4481.64|4482.98|4482.98|4481.64|4481.64|0
1651055830000|2022-04-27 10:37:10|4481.76|4481.76|4483.1|4483.1|4483.1|4483.1|4481.76|4481.76|0
1651055840000|2022-04-27 10:37:20|4483.01|4483.01|4482.34|4482.34|4483.01|4483.01|4482.34|4482.34|0
1651055850000|2022-04-27 10:37:30|4482.1|4482.1|4482.43|4482.43|4482.43|4482.43|4482.1|4482.1|0
1651055870000|2022-04-27 10:37:50|4482.79|4482.79|4482.91|4482.91|4483.02|4483.02|4482.79|4482.79|0
1651055880000|2022-04-27 10:38:00|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|0
1651055900000|2022-04-27 10:38:20|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|0
1651055920000|2022-04-27 10:38:40|4482.25|4482.25|4482.35|4482.35|4482.35|4482.35|4482.25|4482.25|0
1651055930000|2022-04-27 10:38:50|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|0
1651055940000|2022-04-27 10:39:00|4481.98|4481.98|4480.11|4480.11|4481.98|4481.98|4480.11|4480.11|0
1651055990000|2022-04-27 10:39:50|4480.29|4480.29|4480.63|4480.63|4480.63|4480.63|4480.29|4480.29|0
1651056000000|2022-04-27 10:40:00|4480.75|4480.75|4481.21|4481.21|4482.23|4482.23|4480.22|4480.22|0
1651056010000|2022-04-27 10:40:10|4479.87|4479.87|4479.2|4479.2|4479.87|4479.87|4479.2|4479.2|0
1651056020000|2022-04-27 10:40:20|4478.53|4478.53|4478.62|4478.62|4478.62|4478.62|4477.86|4477.86|0
1651056030000|2022-04-27 10:40:30|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|0
1651056050000|2022-04-27 10:40:50|4478.62|4478.62|4479.15|4479.15|4479.15|4479.15|4478.44|4478.44|0
1651056060000|2022-04-27 10:41:00|4477.81|4477.81|4478.43|4478.43|4478.48|4478.48|4477.81|4477.81|0
1651056070000|2022-04-27 10:41:10|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|0
1651056080000|2022-04-27 10:41:20|4478.02|4478.02|4476.01|4476.01|4478.02|4478.02|4476.01|4476.01|0
1651056090000|2022-04-27 10:41:30|4475.66|4475.66|4475.49|4475.49|4475.66|4475.66|4475.49|4475.49|0
1651056110000|2022-04-27 10:41:50|4476.83|4476.83|4476.57|4476.57|4476.83|4476.83|4476.57|4476.57|0
1651056120000|2022-04-27 10:42:00|4475.9|4475.9|4475.46|4475.46|4475.9|4475.9|4475.23|4475.23|0
1651056140000|2022-04-27 10:42:20|4475.73|4475.73|4475.9|4475.9|4475.9|4475.9|4475.73|4475.73|0
1651056150000|2022-04-27 10:42:30|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|0
1651056160000|2022-04-27 10:42:40|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|0
1651056210000|2022-04-27 10:43:30|4474.03|4474.03|4474.3|4474.3|4474.3|4474.3|4474.03|4474.03|0
1651056220000|2022-04-27 10:43:40|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|0
1651056230000|2022-04-27 10:43:50|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|0
1651056250000|2022-04-27 10:44:10|4475.69|4475.69|4475.43|4475.43|4475.69|4475.69|4475.43|4475.43|0
1651056280000|2022-04-27 10:44:40|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|0
1651056290000|2022-04-27 10:44:50|4474.72|4474.72|4474.98|4474.98|4474.98|4474.98|4474.63|4474.63|0
1651056300000|2022-04-27 10:45:00|4473.87|4473.87|4475.87|4475.87|4476.81|4476.81|4473.03|4473.03|0
1651056310000|2022-04-27 10:45:10|4476.05|4476.05|4477.21|4477.21|4479.02|4479.02|4475.34|4475.34|0
1651056320000|2022-04-27 10:45:20|4475.53|4475.53|4477.68|4477.68|4478.12|4478.12|4475.53|4475.53|0
1651056340000|2022-04-27 10:45:40|4477.01|4477.01|4476.84|4476.84|4477.01|4477.01|4476.84|4476.84|0
1651056350000|2022-04-27 10:45:50|4477.28|4477.28|4477.28|4477.28|4477.28|4477.28|4477.28|4477.28|0
1651056360000|2022-04-27 10:46:00|4476.22|4476.22|4476.53|4476.53|4476.53|4476.53|4475.86|4475.86|0
1651056370000|2022-04-27 10:46:10|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|0
1651056380000|2022-04-27 10:46:20|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|0
1651056390000|2022-04-27 10:46:30|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|0
1651056400000|2022-04-27 10:46:40|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|0
1651056410000|2022-04-27 10:46:50|4476.8|4476.8|4476.71|4476.71|4476.8|4476.8|4476.71|4476.71|0
1651056420000|2022-04-27 10:47:00|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|0
1651056430000|2022-04-27 10:47:10|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|0
1651056440000|2022-04-27 10:47:20|4476.92|4476.92|4477.75|4477.75|4477.75|4477.75|4476.92|4476.92|0
1651056450000|2022-04-27 10:47:30|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|0
1651056460000|2022-04-27 10:47:40|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|0
1651056470000|2022-04-27 10:47:50|4477.61|4477.61|4477.61|4477.61|4477.77|4477.77|4477.61|4477.61|0
1651056480000|2022-04-27 10:48:00|4476.94|4476.94|4476.49|4476.49|4476.94|4476.94|4476.49|4476.49|0
1651056500000|2022-04-27 10:48:20|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1651056520000|2022-04-27 10:48:40|4475.65|4475.65|4475.74|4475.74|4475.74|4475.74|4475.65|4475.65|0
1651056540000|2022-04-27 10:49:00|4475.38|4475.38|4475.74|4475.74|4475.74|4475.74|4475.38|4475.38|0
1651056550000|2022-04-27 10:49:10|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|0
1651056560000|2022-04-27 10:49:20|4475.24|4475.24|4477.05|4477.05|4477.05|4477.05|4475.24|4475.24|0
1651056570000|2022-04-27 10:49:30|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|0
1651056580000|2022-04-27 10:49:40|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|0
1651056590000|2022-04-27 10:49:50|4476.61|4476.61|4476.92|4476.92|4476.92|4476.92|4476.61|4476.61|0
1651056600000|2022-04-27 10:50:00|4477.54|4477.54|4477.21|4477.21|4477.54|4477.54|4477.18|4477.18|0
1651056610000|2022-04-27 10:50:10|4477.06|4477.06|4475.74|4475.74|4477.06|4477.06|4475.74|4475.74|0
1651056620000|2022-04-27 10:50:20|4476.18|4476.18|4474.1|4474.1|4476.18|4476.18|4474.1|4474.1|0
1651056640000|2022-04-27 10:50:40|4473.84|4473.84|4471.74|4471.74|4473.84|4473.84|4471.74|4471.74|0
1651056660000|2022-04-27 10:51:00|4472.01|4472.01|4470.89|4470.89|4472.01|4472.01|4470.89|4470.89|0
1651056670000|2022-04-27 10:51:10|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|0
1651056680000|2022-04-27 10:51:20|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|0
1651056690000|2022-04-27 10:51:30|4470.31|4470.31|4470.98|4470.98|4470.98|4470.98|4470.31|4470.31|0
1651056700000|2022-04-27 10:51:40|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|0
1651056710000|2022-04-27 10:51:50|4471.1|4471.1|4471.04|4471.04|4471.1|4471.1|4470.86|4470.86|0
1651056720000|2022-04-27 10:52:00|4471.48|4471.48|4471.3|4471.3|4471.83|4471.83|4471.3|4471.3|0
1651056730000|2022-04-27 10:52:10|4471.32|4471.32|4470.97|4470.97|4471.32|4471.32|4470.97|4470.97|0
1651056740000|2022-04-27 10:52:20|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|0
1651056770000|2022-04-27 10:52:50|4471.49|4471.49|4471.01|4471.01|4471.68|4471.68|4471.01|4471.01|0
1651056780000|2022-04-27 10:53:00|4471.36|4471.36|4471.36|4471.36|4471.36|4471.36|4471.36|4471.36|0
1651056790000|2022-04-27 10:53:10|4471.47|4471.47|4471.11|4471.11|4471.47|4471.47|4471.11|4471.11|0
1651056810000|2022-04-27 10:53:30|4472.45|4472.45|4473.23|4473.23|4473.23|4473.23|4472.45|4472.45|0
1651056820000|2022-04-27 10:53:40|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|0
1651056840000|2022-04-27 10:54:00|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|0
1651056870000|2022-04-27 10:54:30|4471.95|4471.95|4472.22|4472.22|4472.22|4472.22|4471.95|4471.95|0
1651056880000|2022-04-27 10:54:40|4472.13|4472.13|4473.38|4473.38|4473.38|4473.38|4472.04|4472.04|0
1651056890000|2022-04-27 10:54:50|4473.56|4473.56|4473.65|4473.65|4473.65|4473.65|4473.56|4473.56|0
1651056910000|2022-04-27 10:55:10|4473.47|4473.47|4474.81|4474.81|4474.81|4474.81|4473.47|4473.47|0
1651056920000|2022-04-27 10:55:20|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|0
1651056930000|2022-04-27 10:55:30|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|0
1651056940000|2022-04-27 10:55:40|4474.31|4474.31|4474.31|4474.31|4474.31|4474.31|4474.31|4474.31|0
1651056950000|2022-04-27 10:55:50|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|0
1651056960000|2022-04-27 10:56:00|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|0
1651056980000|2022-04-27 10:56:20|4476.09|4476.09|4476.09|4476.09|4476.09|4476.09|4476.09|4476.09|0
1651056990000|2022-04-27 10:56:30|4475.42|4475.42|4475.69|4475.69|4475.69|4475.69|4475.42|4475.42|0
1651057000000|2022-04-27 10:56:40|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|0
1651057020000|2022-04-27 10:57:00|4473.73|4473.73|4473.11|4473.11|4473.73|4473.73|4473.11|4473.11|0
1651057040000|2022-04-27 10:57:20|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|0
1651057050000|2022-04-27 10:57:30|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1651057060000|2022-04-27 10:57:40|4475.38|4475.38|4476.05|4476.05|4476.05|4476.05|4475.38|4475.38|0
1651057080000|2022-04-27 10:58:00|4475.88|4475.88|4475.7|4475.7|4475.88|4475.88|4475.7|4475.7|0
1651057090000|2022-04-27 10:58:10|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.21|4475.21|0
1651057100000|2022-04-27 10:58:20|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|0
1651057130000|2022-04-27 10:58:50|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|0
1651057140000|2022-04-27 10:59:00|4475.08|4475.08|4476.37|4476.37|4476.37|4476.37|4474.41|4474.41|0
1651057150000|2022-04-27 10:59:10|4476.58|4476.58|4476.48|4476.48|4476.58|4476.58|4476.48|4476.48|0
1651057170000|2022-04-27 10:59:30|4476.6|4476.6|4476.15|4476.15|4476.6|4476.6|4476.15|4476.15|0
1651057180000|2022-04-27 10:59:40|4476.51|4476.51|4475.84|4475.84|4476.51|4476.51|4475.17|4475.17|0
1651057190000|2022-04-27 10:59:50|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|0
1651057200000|2022-04-27 11:00:00|4475.48|4475.48|4476.1|4476.1|4476.1|4476.1|4475.48|4475.48|0
1651057210000|2022-04-27 11:00:10|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|0
1651057250000|2022-04-27 11:00:50|4476.24|4476.24|4475.57|4475.57|4476.24|4476.24|4475.57|4475.57|0
1651057260000|2022-04-27 11:01:00|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|0
1651057280000|2022-04-27 11:01:20|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1651057290000|2022-04-27 11:01:30|4475.48|4475.48|4475.63|4475.63|4475.63|4475.63|4475.48|4475.48|0
1651057320000|2022-04-27 11:02:00|4475.27|4475.27|4475.15|4475.15|4475.27|4475.27|4475.15|4475.15|0
1651057350000|2022-04-27 11:02:30|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1651057360000|2022-04-27 11:02:40|4475.74|4475.74|4475.97|4475.97|4475.97|4475.97|4475.52|4475.52|0
1651057370000|2022-04-27 11:02:50|4476.05|4476.05|4476.05|4476.05|4476.05|4476.05|4476.05|4476.05|0
1651057410000|2022-04-27 11:03:30|4474.82|4474.82|4476.16|4476.16|4476.83|4476.83|4474.82|4474.82|0
1651057420000|2022-04-27 11:03:40|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|0
1651057430000|2022-04-27 11:03:50|4478.06|4478.06|4479.12|4479.12|4479.26|4479.26|4478.06|4478.06|0
1651057450000|2022-04-27 11:04:10|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|0
1651057470000|2022-04-27 11:04:30|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|0
1651057480000|2022-04-27 11:04:40|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|0
1651057520000|2022-04-27 11:05:20|4476.98|4476.98|4475.92|4475.92|4476.98|4476.98|4475.92|4475.92|0
1651057530000|2022-04-27 11:05:30|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|0
1651057550000|2022-04-27 11:05:50|4476.45|4476.45|4477.7|4477.7|4477.79|4477.79|4476.45|4476.45|0
1651057560000|2022-04-27 11:06:00|4478.37|4478.37|4478.37|4478.37|4478.37|4478.37|4478.37|4478.37|0
1651057600000|2022-04-27 11:06:40|4477.7|4477.7|4478.83|4478.83|4478.83|4478.83|4477.08|4477.08|0
1651057610000|2022-04-27 11:06:50|4479.09|4479.09|4478.51|4478.51|4479.18|4479.18|4478.51|4478.51|0
1651057630000|2022-04-27 11:07:10|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|0
1651057650000|2022-04-27 11:07:30|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|0
1651057690000|2022-04-27 11:08:10|4478.55|4478.55|4478.55|4478.55|4478.55|4478.55|4478.55|4478.55|0
1651057710000|2022-04-27 11:08:30|4479.22|4479.22|4479.89|4479.89|4479.89|4479.89|4479.22|4479.22|0
1651057720000|2022-04-27 11:08:40|4479.8|4479.8|4479.54|4479.54|4479.89|4479.89|4479.54|4479.54|0
1651057730000|2022-04-27 11:08:50|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|0
1651057750000|2022-04-27 11:09:10|4479.45|4479.45|4478.11|4478.11|4479.45|4479.45|4478.11|4478.11|0
1651057780000|2022-04-27 11:09:40|4477.75|4477.75|4479.45|4479.45|4479.45|4479.45|4477.75|4477.75|0
1651057790000|2022-04-27 11:09:50|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|0
1651057800000|2022-04-27 11:10:00|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|0
1651057810000|2022-04-27 11:10:10|4478.52|4478.52|4478.26|4478.26|4478.52|4478.52|4478.26|4478.26|0
1651057820000|2022-04-27 11:10:20|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|0
1651057860000|2022-04-27 11:11:00|4478.75|4478.75|4478.75|4478.75|4478.75|4478.75|4478.75|4478.75|0
1651057910000|2022-04-27 11:11:50|4479.11|4479.11|4479.37|4479.37|4479.37|4479.37|4479.11|4479.11|0
1651057920000|2022-04-27 11:12:00|4478.84|4478.84|4479.11|4479.11|4479.11|4479.11|4478.84|4478.84|0
1651057930000|2022-04-27 11:12:10|4478.75|4478.75|4478.75|4478.75|4478.75|4478.75|4478.75|4478.75|0
1651057950000|2022-04-27 11:12:30|4478.93|4478.93|4478.84|4478.84|4479.02|4479.02|4478.84|4478.84|0
1651057990000|2022-04-27 11:13:10|4478.93|4478.93|4479.6|4479.6|4479.6|4479.6|4478.93|4478.93|0
1651058020000|2022-04-27 11:13:40|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|0
1651058030000|2022-04-27 11:13:50|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|0
1651058060000|2022-04-27 11:14:20|4479.25|4479.25|4479.4|4479.4|4479.4|4479.4|4479.25|4479.25|0
1651058070000|2022-04-27 11:14:30|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|0
1651058080000|2022-04-27 11:14:40|4479.74|4479.74|4479.91|4479.91|4480.27|4480.27|4479.74|4479.74|0
1651058100000|2022-04-27 11:15:00|4481.92|4481.92|4481.75|4481.75|4483.26|4483.26|4481.25|4481.25|0
1651058110000|2022-04-27 11:15:10|4482.02|4482.02|4481.93|4481.93|4482.02|4482.02|4481.93|4481.93|0
1651058130000|2022-04-27 11:15:30|4481.84|4481.84|4481.84|4481.84|4481.84|4481.84|4481.84|4481.84|0
1651058180000|2022-04-27 11:16:20|4482.19|4482.19|4482.19|4482.19|4482.19|4482.19|4482.19|4482.19|0
1651058190000|2022-04-27 11:16:30|4482.34|4482.34|4482.25|4482.25|4482.34|4482.34|4482.25|4482.25|0
1651058210000|2022-04-27 11:16:50|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|0
1651058240000|2022-04-27 11:17:20|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|0
1651058250000|2022-04-27 11:17:30|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|0
1651058270000|2022-04-27 11:17:50|4481.41|4481.41|4482.08|4482.08|4482.08|4482.08|4481.41|4481.41|0
1651058280000|2022-04-27 11:18:00|4481.99|4481.99|4482.16|4482.16|4482.16|4482.16|4481.99|4481.99|0
1651058290000|2022-04-27 11:18:10|4481.81|4481.81|4481.81|4481.81|4481.81|4481.81|4481.81|4481.81|0
1651058310000|2022-04-27 11:18:30|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|0
1651058320000|2022-04-27 11:18:40|4481.4|4481.4|4481.67|4481.67|4481.67|4481.67|4481.4|4481.4|0
1651058350000|2022-04-27 11:19:10|4482.46|4482.46|4482.2|4482.2|4482.46|4482.46|4482.2|4482.2|0
1651058360000|2022-04-27 11:19:20|4481.53|4481.53|4481.53|4481.53|4481.53|4481.53|4481.53|4481.53|0
1651058380000|2022-04-27 11:19:40|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|0
1651058390000|2022-04-27 11:19:50|4481.85|4481.85|4483.19|4483.19|4483.19|4483.19|4481.85|4481.85|0
1651058400000|2022-04-27 11:20:00|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|0
1651058460000|2022-04-27 11:21:00|4482.37|4482.37|4482.37|4482.37|4482.37|4482.37|4482.37|4482.37|0
1651058470000|2022-04-27 11:21:10|4482.63|4482.63|4483.08|4483.08|4483.08|4483.08|4482.63|4482.63|0
1651058480000|2022-04-27 11:21:20|4482.63|4482.63|4482.63|4482.63|4482.63|4482.63|4482.63|4482.63|0
1651058490000|2022-04-27 11:21:30|4482.55|4482.55|4483.22|4483.22|4483.22|4483.22|4482.55|4482.55|0
1651058500000|2022-04-27 11:21:40|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|0
1651058510000|2022-04-27 11:21:50|4483.3|4483.3|4483.14|4483.14|4483.3|4483.3|4483.14|4483.14|0
1651058540000|2022-04-27 11:22:20|4482.99|4482.99|4482.32|4482.32|4482.99|4482.99|4482.32|4482.32|0
1651058560000|2022-04-27 11:22:40|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|0
1651058570000|2022-04-27 11:22:50|4482.59|4482.59|4482.59|4482.59|4482.59|4482.59|4482.59|4482.59|0
1651058580000|2022-04-27 11:23:00|4483.26|4483.26|4483.26|4483.26|4483.26|4483.26|4483.26|4483.26|0
1651058590000|2022-04-27 11:23:10|4482.59|4482.59|4482.59|4482.59|4482.59|4482.59|4482.59|4482.59|0
1651058600000|2022-04-27 11:23:20|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|0
1651058610000|2022-04-27 11:23:30|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|0
1651058630000|2022-04-27 11:23:50|4481.98|4481.98|4481.31|4481.31|4482.65|4482.65|4481.31|4481.31|0
1651058640000|2022-04-27 11:24:00|4480.64|4480.64|4480.64|4480.64|4480.64|4480.64|4480.64|4480.64|0
1651058650000|2022-04-27 11:24:10|4480.81|4480.81|4480.9|4480.9|4480.9|4480.9|4480.81|4480.81|0
1651058660000|2022-04-27 11:24:20|4481.17|4481.17|4481.08|4481.08|4481.17|4481.17|4481.08|4481.08|0
1651058670000|2022-04-27 11:24:30|4480.81|4480.81|4482.42|4482.42|4484.43|4484.43|4480.73|4480.73|0
1651058680000|2022-04-27 11:24:40|4481.75|4481.75|4481.27|4481.27|4481.94|4481.94|4481.27|4481.27|0
1651058690000|2022-04-27 11:24:50|4480.98|4480.98|4479.78|4479.78|4480.98|4480.98|4479.78|4479.78|0
1651058700000|2022-04-27 11:25:00|4480.04|4480.04|4478.53|4478.53|4480.13|4480.13|4478.53|4478.53|0
1651058710000|2022-04-27 11:25:10|4479.2|4479.2|4479.11|4479.11|4479.2|4479.2|4479.11|4479.11|0
1651058720000|2022-04-27 11:25:20|4479.02|4479.02|4479.02|4479.02|4479.02|4479.02|4479.02|4479.02|0
1651058730000|2022-04-27 11:25:30|4478.67|4478.67|4478.67|4478.67|4478.67|4478.67|4478.67|4478.67|0
1651058740000|2022-04-27 11:25:40|4478.75|4478.75|4478.67|4478.67|4478.75|4478.75|4478.67|4478.67|0
1651058780000|2022-04-27 11:26:20|4476.66|4476.66|4477.38|4477.38|4477.38|4477.38|4476.36|4476.36|0
1651058790000|2022-04-27 11:26:30|4477.47|4477.47|4477.15|4477.15|4477.82|4477.82|4477.15|4477.15|0
1651058810000|2022-04-27 11:26:50|4477.51|4477.51|4476.89|4476.89|4477.59|4477.59|4476.89|4476.89|0
1651058820000|2022-04-27 11:27:00|4476.22|4476.22|4476.75|4476.75|4476.75|4476.75|4476.22|4476.22|0
1651058830000|2022-04-27 11:27:10|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|0
1651058860000|2022-04-27 11:27:40|4476.75|4476.75|4475.32|4475.32|4476.75|4476.75|4475.32|4475.32|0
1651058870000|2022-04-27 11:27:50|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|0
1651058880000|2022-04-27 11:28:00|4475.76|4475.76|4476.12|4476.12|4476.12|4476.12|4475.76|4475.76|0
1651058900000|2022-04-27 11:28:20|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|0
1651058940000|2022-04-27 11:29:00|4476.12|4476.12|4476.12|4476.12|4476.12|4476.12|4476.12|4476.12|0
1651058990000|2022-04-27 11:29:50|4476.2|4476.2|4477.54|4477.54|4477.54|4477.54|4476.2|4476.2|0
1651059000000|2022-04-27 11:30:00|4477.81|4477.81|4477.72|4477.72|4477.81|4477.81|4477.72|4477.72|0
1651059010000|2022-04-27 11:30:10|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|0
1651059020000|2022-04-27 11:30:20|4478.3|4478.3|4477.68|4477.68|4478.3|4478.3|4477.68|4477.68|0
1651059030000|2022-04-27 11:30:30|4478.3|4478.3|4478.57|4478.57|4478.57|4478.57|4478.3|4478.3|0
1651059080000|2022-04-27 11:31:20|4478.48|4478.48|4478.48|4478.48|4478.48|4478.48|4478.48|4478.48|0
1651059100000|2022-04-27 11:31:40|4478.04|4478.04|4478.04|4478.04|4478.04|4478.04|4478.04|4478.04|0
1651059110000|2022-04-27 11:31:50|4478.33|4478.33|4478.33|4478.33|4478.33|4478.33|4478.33|4478.33|0
1651059120000|2022-04-27 11:32:00|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|0
1651059140000|2022-04-27 11:32:20|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|0
1651059150000|2022-04-27 11:32:30|4478.33|4478.33|4478.33|4478.33|4478.33|4478.33|4478.33|4478.33|0
1651059170000|2022-04-27 11:32:50|4478.68|4478.68|4478.68|4478.68|4478.68|4478.68|4478.68|4478.68|0
1651059190000|2022-04-27 11:33:10|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|0
1651059200000|2022-04-27 11:33:20|4477.9|4477.9|4478.57|4478.57|4478.57|4478.57|4477.23|4477.23|0
1651059220000|2022-04-27 11:33:40|4478.04|4478.04|4478.04|4478.04|4478.04|4478.04|4478.04|4478.04|0
1651059240000|2022-04-27 11:34:00|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|0
1651059270000|2022-04-27 11:34:30|4478.45|4478.45|4478.45|4478.45|4478.45|4478.45|4478.45|4478.45|0
1651059280000|2022-04-27 11:34:40|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|0
1651059300000|2022-04-27 11:35:00|4478.62|4478.62|4478.62|4478.62|4478.62|4478.62|4478.62|4478.62|0
1651059310000|2022-04-27 11:35:10|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|0
1651059340000|2022-04-27 11:35:40|4478.89|4478.89|4478.89|4478.89|4478.89|4478.89|4478.89|4478.89|0
1651059350000|2022-04-27 11:35:50|4479.07|4479.07|4479.15|4479.15|4479.15|4479.15|4479.07|4479.07|0
1651059360000|2022-04-27 11:36:00|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|0
1651059400000|2022-04-27 11:36:40|4478.84|4478.84|4478.48|4478.48|4478.84|4478.84|4478.48|4478.48|0
1651059410000|2022-04-27 11:36:50|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|0
1651059470000|2022-04-27 11:37:50|4477.7|4477.7|4477.81|4477.81|4477.81|4477.81|4477.7|4477.7|0
1651059490000|2022-04-27 11:38:10|4477.9|4477.9|4477.99|4477.99|4477.99|4477.99|4477.9|4477.9|0
1651059500000|2022-04-27 11:38:20|4478.16|4478.16|4478.32|4478.32|4478.32|4478.32|4478.16|4478.16|0
1651059510000|2022-04-27 11:38:30|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|0
1651059530000|2022-04-27 11:38:50|4479.43|4479.43|4479.43|4479.43|4479.43|4479.43|4479.43|4479.43|0
1651059540000|2022-04-27 11:39:00|4478.76|4478.76|4478.09|4478.09|4478.76|4478.76|4478.09|4478.09|0
1651059550000|2022-04-27 11:39:10|4477.83|4477.83|4477.83|4477.83|4477.83|4477.83|4477.83|4477.83|0
1651059580000|2022-04-27 11:39:40|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|0
1651059590000|2022-04-27 11:39:50|4477.61|4477.61|4478.5|4478.5|4478.5|4478.5|4477.61|4477.61|0
1651059620000|2022-04-27 11:40:20|4478.85|4478.85|4478.85|4478.85|4478.85|4478.85|4478.85|4478.85|0
1651059630000|2022-04-27 11:40:30|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|0
1651059640000|2022-04-27 11:40:40|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|0
1651059650000|2022-04-27 11:40:50|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|0
1651059660000|2022-04-27 11:41:00|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|0
1651059670000|2022-04-27 11:41:10|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|0
1651059680000|2022-04-27 11:41:20|4479.81|4479.81|4479.99|4479.99|4479.99|4479.99|4479.81|4479.81|0
1651059690000|2022-04-27 11:41:30|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|0
1651059710000|2022-04-27 11:41:50|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|0
1651059750000|2022-04-27 11:42:30|4480.33|4480.33|4480.42|4480.42|4480.42|4480.42|4480.33|4480.33|0
1651059770000|2022-04-27 11:42:50|4481.09|4481.09|4480.42|4480.42|4481.09|4481.09|4480.42|4480.42|0
1651059790000|2022-04-27 11:43:10|4480.57|4480.57|4480.74|4480.74|4480.74|4480.74|4480.57|4480.57|0
1651059800000|2022-04-27 11:43:20|4480.48|4480.48|4481.01|4481.01|4481.01|4481.01|4480.48|4480.48|0
1651059810000|2022-04-27 11:43:30|4481.68|4481.68|4481.68|4481.68|4481.85|4481.85|4481.68|4481.68|0
1651059820000|2022-04-27 11:43:40|4481.59|4481.59|4481.59|4481.59|4481.59|4481.59|4481.59|4481.59|0
1651059840000|2022-04-27 11:44:00|4481.77|4481.77|4481.94|4481.94|4481.94|4481.94|4481.77|4481.77|0
1651059850000|2022-04-27 11:44:10|4481.61|4481.61|4481.61|4481.61|4481.61|4481.61|4481.61|4481.61|0
1651059870000|2022-04-27 11:44:30|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|0
1651059890000|2022-04-27 11:44:50|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|0
1651059910000|2022-04-27 11:45:10|4481.03|4481.03|4481.03|4481.03|4481.03|4481.03|4481.03|4481.03|0
1651059920000|2022-04-27 11:45:20|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|0
1651059930000|2022-04-27 11:45:30|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|0
1651059940000|2022-04-27 11:45:40|4481.47|4481.47|4481.47|4481.47|4481.47|4481.47|4481.47|4481.47|0
1651059970000|2022-04-27 11:46:10|4481.65|4481.65|4481.54|4481.54|4481.65|4481.65|4481.54|4481.54|0
1651059990000|2022-04-27 11:46:30|4481.81|4481.81|4481.72|4481.72|4481.81|4481.81|4481.72|4481.72|0
1651060020000|2022-04-27 11:47:00|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|0
1651060030000|2022-04-27 11:47:10|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|0
1651060040000|2022-04-27 11:47:20|4482.55|4482.55|4482.55|4482.55|4482.55|4482.55|4482.55|4482.55|0
1651060050000|2022-04-27 11:47:30|4483.17|4483.17|4481.92|4481.92|4483.17|4483.17|4481.07|4481.07|0
1651060060000|2022-04-27 11:47:40|4482.01|4482.01|4482.09|4482.09|4482.09|4482.09|4482.01|4482.01|0
1651060070000|2022-04-27 11:47:50|4482.18|4482.18|4483.26|4483.26|4483.26|4483.26|4481.92|4481.92|0
1651060080000|2022-04-27 11:48:00|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|0
1651060090000|2022-04-27 11:48:10|4482.81|4482.81|4482.69|4482.69|4482.81|4482.81|4482.69|4482.69|0
1651060100000|2022-04-27 11:48:20|4483.36|4483.36|4483.36|4483.36|4483.36|4483.36|4483.36|4483.36|0
1651060110000|2022-04-27 11:48:30|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|0
1651060130000|2022-04-27 11:48:50|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|0
1651060140000|2022-04-27 11:49:00|4483.07|4483.07|4484.41|4484.41|4484.41|4484.41|4483.07|4483.07|0
1651060150000|2022-04-27 11:49:10|4483.74|4483.74|4484.41|4484.41|4484.41|4484.41|4482.4|4482.4|0
1651060160000|2022-04-27 11:49:20|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|0
1651060170000|2022-04-27 11:49:30|4483.7|4483.7|4483.64|4483.64|4483.88|4483.88|4483.64|4483.64|0
1651060180000|2022-04-27 11:49:40|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|0
1651060200000|2022-04-27 11:50:00|4482.86|4482.86|4483.65|4483.65|4483.65|4483.65|4482.86|4482.86|0
1651060210000|2022-04-27 11:50:10|4483.74|4483.74|4483.74|4483.74|4483.74|4483.74|4483.74|4483.74|0
1651060220000|2022-04-27 11:50:20|4485.75|4485.75|4484.41|4484.41|4485.75|4485.75|4484.41|4484.41|0
1651060230000|2022-04-27 11:50:30|4485.08|4485.08|4484.41|4484.41|4485.75|4485.75|4484.41|4484.41|0
1651060240000|2022-04-27 11:50:40|4485.08|4485.08|4485.75|4485.75|4485.75|4485.75|4485.08|4485.08|0
1651060260000|2022-04-27 11:51:00|4485.4|4485.4|4484.78|4484.78|4485.4|4485.4|4484.78|4484.78|0
1651060270000|2022-04-27 11:51:10|4484.25|4484.25|4484.16|4484.16|4484.25|4484.25|4484.16|4484.16|0
1651060290000|2022-04-27 11:51:30|4484.32|4484.32|4484.24|4484.24|4484.32|4484.32|4484.24|4484.24|0
1651060300000|2022-04-27 11:51:40|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|0
1651060310000|2022-04-27 11:51:50|4483.97|4483.97|4483.05|4483.05|4483.97|4483.97|4483.05|4483.05|0
1651060320000|2022-04-27 11:52:00|4482.38|4482.38|4482.28|4482.28|4482.38|4482.38|4482.11|4482.11|0
1651060330000|2022-04-27 11:52:10|4482.11|4482.11|4481.58|4481.58|4482.11|4482.11|4481.58|4481.58|0
1651060340000|2022-04-27 11:52:20|4481.67|4481.67|4481.67|4481.67|4481.67|4481.67|4481.67|4481.67|0
1651060350000|2022-04-27 11:52:30|4481.58|4481.58|4481.58|4481.58|4481.58|4481.58|4481.58|4481.58|0
1651060360000|2022-04-27 11:52:40|4480.91|4480.91|4481.08|4481.08|4481.08|4481.08|4480.91|4480.91|0
1651060370000|2022-04-27 11:52:50|4480.73|4480.73|4481.07|4481.07|4481.07|4481.07|4480.4|4480.4|0
1651060410000|2022-04-27 11:53:30|4481.16|4481.16|4481.16|4481.16|4481.16|4481.16|4481.16|4481.16|0
1651060420000|2022-04-27 11:53:40|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|0
1651060430000|2022-04-27 11:53:50|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|0
1651060440000|2022-04-27 11:54:00|4481.34|4481.34|4482.1|4482.1|4482.1|4482.1|4481.34|4481.34|0
1651060460000|2022-04-27 11:54:20|4482.24|4482.24|4482.24|4482.24|4482.24|4482.24|4482.24|4482.24|0
1651060470000|2022-04-27 11:54:30|4482.6|4482.6|4482.24|4482.24|4482.6|4482.6|4482.24|4482.24|0
1651060480000|2022-04-27 11:54:40|4482.39|4482.39|4482.69|4482.69|4482.69|4482.69|4482.39|4482.39|0
1651060500000|2022-04-27 11:55:00|4483.04|4483.04|4483.8|4483.8|4483.8|4483.8|4483.04|4483.04|0
1651060510000|2022-04-27 11:55:10|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|0
1651060520000|2022-04-27 11:55:20|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|0
1651060530000|2022-04-27 11:55:30|4485.05|4485.05|4485.05|4485.05|4485.05|4485.05|4485.05|4485.05|0
1651060540000|2022-04-27 11:55:40|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|0
1651060550000|2022-04-27 11:55:50|4484.47|4484.47|4485.18|4485.18|4485.18|4485.18|4484.47|4484.47|0
1651060560000|2022-04-27 11:56:00|4485|4485|4484.86|4484.86|4485|4485|4484.74|4484.74|0
1651060590000|2022-04-27 11:56:30|4484.19|4484.19|4484.19|4484.19|4484.19|4484.19|4484.19|4484.19|0
1651060600000|2022-04-27 11:56:40|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|0
1651060610000|2022-04-27 11:56:50|4483.25|4483.25|4483.25|4483.25|4483.25|4483.25|4483.25|4483.25|0
1651060620000|2022-04-27 11:57:00|4483.34|4483.34|4483.6|4483.6|4483.6|4483.6|4483.34|4483.34|0
1651060630000|2022-04-27 11:57:10|4482.93|4482.93|4481.59|4481.59|4482.93|4482.93|4481.59|4481.59|0
1651060660000|2022-04-27 11:57:40|4481.76|4481.76|4481.76|4481.76|4481.76|4481.76|4481.76|4481.76|0
1651060680000|2022-04-27 11:58:00|4481.67|4481.67|4481.67|4481.67|4481.67|4481.67|4481.67|4481.67|0
1651060700000|2022-04-27 11:58:20|4480.96|4480.96|4480.96|4480.96|4480.96|4480.96|4480.96|4480.96|0
1651060710000|2022-04-27 11:58:30|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|0
1651060720000|2022-04-27 11:58:40|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|0
1651060730000|2022-04-27 11:58:50|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|0
1651060780000|2022-04-27 11:59:40|4481.49|4481.49|4482.16|4482.16|4482.16|4482.16|4481.49|4481.49|0
1651060800000|2022-04-27 12:00:00|4481.9|4481.9|4481.15|4481.15|4482.09|4482.09|4481.15|4481.15|0
1651060810000|2022-04-27 12:00:10|4481.37|4481.37|4480.7|4480.7|4481.37|4481.37|4480.7|4480.7|0
1651060820000|2022-04-27 12:00:20|4481.37|4481.37|4481.63|4481.63|4481.63|4481.63|4481.37|4481.37|0
1651060870000|2022-04-27 12:01:10|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|0
1651060890000|2022-04-27 12:01:30|4482.21|4482.21|4482.21|4482.21|4482.33|4482.33|4482.21|4482.21|0
1651060920000|2022-04-27 12:02:00|4482.38|4482.38|4482.64|4482.64|4482.64|4482.64|4482.38|4482.38|0
1651060930000|2022-04-27 12:02:10|4482.11|4482.11|4482.11|4482.11|4482.11|4482.11|4482.11|4482.11|0
1651060950000|2022-04-27 12:02:30|4482.26|4482.26|4480.75|4480.75|4482.26|4482.26|4480.75|4480.75|0
1651060980000|2022-04-27 12:03:00|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|0
1651061000000|2022-04-27 12:03:20|4480.26|4480.26|4479.59|4479.59|4480.26|4480.26|4479.59|4479.59|0
1651061010000|2022-04-27 12:03:30|4478.92|4478.92|4478.92|4478.92|4478.92|4478.92|4478.92|4478.92|0
1651061020000|2022-04-27 12:03:40|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|0
1651061030000|2022-04-27 12:03:50|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|0
1651061040000|2022-04-27 12:04:00|4479.41|4479.41|4479.68|4479.68|4479.68|4479.68|4479.41|4479.41|0
1651061050000|2022-04-27 12:04:10|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|0
1651061060000|2022-04-27 12:04:20|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|0
1651061090000|2022-04-27 12:04:50|4480.88|4480.88|4481.06|4481.06|4481.06|4481.06|4480.88|4480.88|0
1651061100000|2022-04-27 12:05:00|4481.5|4481.5|4481.59|4481.59|4481.59|4481.59|4481.5|4481.5|0
1651061120000|2022-04-27 12:05:20|4481.5|4481.5|4481.41|4481.41|4481.5|4481.5|4481.41|4481.41|0
1651061130000|2022-04-27 12:05:30|4482.08|4482.08|4482.38|4482.38|4483.05|4483.05|4482.08|4482.08|0
1651061160000|2022-04-27 12:06:00|4482.64|4482.64|4482.85|4482.85|4482.85|4482.85|4482.32|4482.32|0
1651061170000|2022-04-27 12:06:10|4483.03|4483.03|4483.29|4483.29|4483.29|4483.29|4483.03|4483.03|0
1651061180000|2022-04-27 12:06:20|4483.47|4483.47|4483.47|4483.47|4483.47|4483.47|4483.47|4483.47|0
1651061220000|2022-04-27 12:07:00|4483.77|4483.77|4484.23|4484.23|4484.41|4484.41|4483.74|4483.74|0
1651061230000|2022-04-27 12:07:10|4484.22|4484.22|4484.22|4484.22|4484.22|4484.22|4484.22|4484.22|0
1651061240000|2022-04-27 12:07:20|4484.31|4484.31|4484.31|4484.31|4484.31|4484.31|4484.31|4484.31|0
1651061250000|2022-04-27 12:07:30|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|0
1651061280000|2022-04-27 12:08:00|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|0
1651061310000|2022-04-27 12:08:30|4486|4486|4486.09|4486.09|4486.09|4486.09|4486|4486|0
1651061320000|2022-04-27 12:08:40|4485.42|4485.42|4485.92|4485.92|4486.09|4486.09|4485.42|4485.42|0
1651061340000|2022-04-27 12:09:00|4486.01|4486.01|4486.76|4486.76|4486.94|4486.94|4486.01|4486.01|0
1651061350000|2022-04-27 12:09:10|4486.09|4486.09|4486.09|4486.09|4486.09|4486.09|4486.09|4486.09|0
1651061360000|2022-04-27 12:09:20|4485.42|4485.42|4485.53|4485.53|4485.53|4485.53|4485.42|4485.42|0
1651061370000|2022-04-27 12:09:30|4485.69|4485.69|4485.84|4485.84|4485.84|4485.84|4485.69|4485.69|0
1651061380000|2022-04-27 12:09:40|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|0
1651061390000|2022-04-27 12:09:50|4486.53|4486.53|4486.54|4486.54|4486.76|4486.76|4486.53|4486.53|0
1651061400000|2022-04-27 12:10:00|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|0
1651061420000|2022-04-27 12:10:20|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|0
1651061440000|2022-04-27 12:10:40|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|0
1651061450000|2022-04-27 12:10:50|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|0
1651061460000|2022-04-27 12:11:00|4487.48|4487.48|4487.3|4487.3|4487.48|4487.48|4487.3|4487.3|0
1651061480000|2022-04-27 12:11:20|4487.04|4487.04|4487.04|4487.04|4487.04|4487.04|4487.04|4487.04|0
1651061500000|2022-04-27 12:11:40|4487.3|4487.3|4487.3|4487.3|4487.3|4487.3|4487.3|4487.3|0
1651061510000|2022-04-27 12:11:50|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|0
1651061530000|2022-04-27 12:12:10|4487.66|4487.66|4487.66|4487.66|4487.66|4487.66|4487.66|4487.66|0
1651061540000|2022-04-27 12:12:20|4488.33|4488.33|4488.64|4488.64|4488.64|4488.64|4487.97|4487.97|0
1651061580000|2022-04-27 12:13:00|4488.48|4488.48|4488.48|4488.48|4488.48|4488.48|4488.48|4488.48|0
1651061590000|2022-04-27 12:13:10|4489.15|4489.15|4489.15|4489.15|4489.15|4489.15|4489.15|4489.15|0
1651061640000|2022-04-27 12:14:00|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|0
1651061650000|2022-04-27 12:14:10|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|0
1651061660000|2022-04-27 12:14:20|4489.59|4489.59|4489.5|4489.5|4489.68|4489.68|4489.5|4489.5|0
1651061670000|2022-04-27 12:14:30|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|0
1651061680000|2022-04-27 12:14:40|4489.24|4489.24|4489.41|4489.41|4489.41|4489.41|4489.06|4489.06|0
1651061690000|2022-04-27 12:14:50|4489.85|4489.85|4489.85|4489.85|4489.85|4489.85|4489.85|4489.85|0
1651061730000|2022-04-27 12:15:30|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|0
1651061760000|2022-04-27 12:16:00|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|0
1651061780000|2022-04-27 12:16:20|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|0
1651061790000|2022-04-27 12:16:30|4487.9|4487.9|4488.01|4488.01|4488.01|4488.01|4487.9|4487.9|0
1651061800000|2022-04-27 12:16:40|4489.35|4489.35|4489.27|4489.27|4489.35|4489.35|4489.27|4489.27|0
1651061810000|2022-04-27 12:16:50|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|0
1651061830000|2022-04-27 12:17:10|4489.29|4489.29|4488.94|4488.94|4489.29|4489.29|4488.94|4488.94|0
1651061840000|2022-04-27 12:17:20|4489.06|4489.06|4489.65|4489.65|4489.77|4489.77|4489.06|4489.06|0
1651061850000|2022-04-27 12:17:30|4489.77|4489.77|4489.65|4489.65|4489.77|4489.77|4489.41|4489.41|0
1651061870000|2022-04-27 12:17:50|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|0
1651061880000|2022-04-27 12:18:00|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|0
1651061890000|2022-04-27 12:18:10|4488.5|4488.5|4488.9|4488.9|4488.9|4488.9|4488.5|4488.5|0
1651061900000|2022-04-27 12:18:20|4488.23|4488.23|4488.99|4488.99|4489.08|4489.08|4488.23|4488.23|0
1651061920000|2022-04-27 12:18:40|4489.66|4489.66|4490.33|4490.33|4490.33|4490.33|4489.66|4489.66|0
1651061930000|2022-04-27 12:18:50|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|0
1651061940000|2022-04-27 12:19:00|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|0
1651061950000|2022-04-27 12:19:10|4488.64|4488.64|4489.43|4489.43|4489.43|4489.43|4488.64|4488.64|0
1651061970000|2022-04-27 12:19:30|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|0
1651061990000|2022-04-27 12:19:50|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|0
1651062000000|2022-04-27 12:20:00|4489.4|4489.4|4489.31|4489.31|4489.4|4489.4|4489.31|4489.31|0
1651062020000|2022-04-27 12:20:20|4489.22|4489.22|4489.46|4489.46|4489.46|4489.46|4489.22|4489.22|0
1651062040000|2022-04-27 12:20:40|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|0
1651062080000|2022-04-27 12:21:20|4488.26|4488.26|4488.26|4488.26|4488.26|4488.26|4488.26|4488.26|0
1651062110000|2022-04-27 12:21:50|4487.59|4487.59|4487.59|4487.59|4487.59|4487.59|4487.59|4487.59|0
1651062120000|2022-04-27 12:22:00|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|0
1651062130000|2022-04-27 12:22:10|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|0
1651062150000|2022-04-27 12:22:30|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|0
1651062170000|2022-04-27 12:22:50|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|0
1651062200000|2022-04-27 12:23:20|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|0
1651062220000|2022-04-27 12:23:40|4485.81|4485.81|4487.15|4487.15|4487.15|4487.15|4485.81|4485.81|0
1651062240000|2022-04-27 12:24:00|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1651062250000|2022-04-27 12:24:10|4489.25|4489.25|4489.91|4489.91|4489.91|4489.91|4489.25|4489.25|0
1651062260000|2022-04-27 12:24:20|4489.81|4489.81|4488.68|4488.68|4489.81|4489.81|4488.47|4488.47|0
1651062270000|2022-04-27 12:24:30|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|0
1651062280000|2022-04-27 12:24:40|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|0
1651062300000|2022-04-27 12:25:00|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|0
1651062330000|2022-04-27 12:25:30|4488.65|4488.65|4488.77|4488.77|4488.77|4488.77|4488.65|4488.65|0
1651062340000|2022-04-27 12:25:40|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|0
1651062350000|2022-04-27 12:25:50|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|0
1651062360000|2022-04-27 12:26:00|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1651062370000|2022-04-27 12:26:10|4489.09|4489.09|4489.09|4489.09|4489.09|4489.09|4489.09|4489.09|0
1651062380000|2022-04-27 12:26:20|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|0
1651062400000|2022-04-27 12:26:40|4487.98|4487.98|4488.15|4488.15|4488.15|4488.15|4487.98|4487.98|0
1651062410000|2022-04-27 12:26:50|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|0
1651062430000|2022-04-27 12:27:10|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|0
1651062440000|2022-04-27 12:27:20|4488.82|4488.82|4489.4|4489.4|4489.4|4489.4|4488.74|4488.74|0
1651062450000|2022-04-27 12:27:30|4489.51|4489.51|4489.51|4489.51|4489.51|4489.51|4489.51|4489.51|0
1651062460000|2022-04-27 12:27:40|4490.18|4490.18|4490.18|4490.18|4490.18|4490.18|4490.18|4490.18|0
1651062520000|2022-04-27 12:28:40|4490.36|4490.36|4490.36|4490.36|4490.36|4490.36|4490.36|4490.36|0
1651062530000|2022-04-27 12:28:50|4490.09|4490.09|4490.09|4490.09|4490.09|4490.09|4490.09|4490.09|0
1651062540000|2022-04-27 12:29:00|4489.94|4489.94|4489.65|4489.65|4489.94|4489.94|4489.65|4489.65|0
1651062550000|2022-04-27 12:29:10|4489.38|4489.38|4488.04|4488.04|4489.38|4489.38|4488.04|4488.04|0
1651062590000|2022-04-27 12:29:50|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|0
1651062600000|2022-04-27 12:30:00|4488.04|4488.04|4488.04|4488.04|4488.04|4488.04|4488.04|4488.04|0
1651062610000|2022-04-27 12:30:10|4487.89|4487.89|4487.22|4487.22|4487.89|4487.89|4487.22|4487.22|0
1651062620000|2022-04-27 12:30:20|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|4487.89|0
1651062630000|2022-04-27 12:30:30|4488.33|4488.33|4488.33|4488.33|4488.33|4488.33|4488.33|4488.33|0
1651062640000|2022-04-27 12:30:40|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|0
1651062660000|2022-04-27 12:31:00|4488.59|4488.59|4488.76|4488.76|4488.76|4488.76|4488.59|4488.59|0
1651062700000|2022-04-27 12:31:40|4489.12|4489.12|4489.21|4489.21|4489.21|4489.21|4489.12|4489.12|0
1651062710000|2022-04-27 12:31:50|4488.41|4488.41|4488.41|4488.41|4488.41|4488.41|4488.41|4488.41|0
1651062720000|2022-04-27 12:32:00|4488.25|4488.25|4489.66|4489.66|4489.66|4489.66|4488.25|4488.25|0
1651062740000|2022-04-27 12:32:20|4489.4|4489.4|4489.43|4489.43|4489.43|4489.43|4489.25|4489.25|0
1651062750000|2022-04-27 12:32:30|4490.1|4490.1|4490.18|4490.18|4490.18|4490.18|4490.1|4490.1|0
1651062760000|2022-04-27 12:32:40|4490.36|4490.36|4490.36|4490.36|4490.36|4490.36|4490.36|4490.36|0
1651062770000|2022-04-27 12:32:50|4490.45|4490.45|4490.71|4490.71|4490.71|4490.71|4490.45|4490.45|0
1651062780000|2022-04-27 12:33:00|4490.04|4490.04|4490.04|4490.04|4490.04|4490.04|4490.04|4490.04|0
1651062790000|2022-04-27 12:33:10|4490.31|4490.31|4490.31|4490.31|4490.31|4490.31|4490.31|4490.31|0
1651062800000|2022-04-27 12:33:20|4490.13|4490.13|4489.47|4489.47|4490.13|4490.13|4489.47|4489.47|0
1651062810000|2022-04-27 12:33:30|4489.62|4489.62|4489.19|4489.19|4489.62|4489.62|4489.19|4489.19|0
1651062820000|2022-04-27 12:33:40|4489.85|4489.85|4490.18|4490.18|4490.18|4490.18|4489.85|4489.85|0
1651062840000|2022-04-27 12:34:00|4490.35|4490.35|4490.35|4490.35|4490.35|4490.35|4490.35|4490.35|0
1651062860000|2022-04-27 12:34:20|4490.44|4490.44|4490.44|4490.44|4490.44|4490.44|4490.44|4490.44|0
1651062870000|2022-04-27 12:34:30|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|0
1651062880000|2022-04-27 12:34:40|4489.6|4489.6|4489.48|4489.48|4489.6|4489.6|4489.48|4489.48|0
1651062900000|2022-04-27 12:35:00|4490.15|4490.15|4490.5|4490.5|4490.82|4490.82|4490.15|4490.15|0
1651062910000|2022-04-27 12:35:10|4490.24|4490.24|4490.15|4490.15|4490.24|4490.24|4490.15|4490.15|0
1651062920000|2022-04-27 12:35:20|4489.48|4489.48|4489.63|4489.63|4489.63|4489.63|4489.48|4489.48|0
1651062930000|2022-04-27 12:35:30|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|0
1651062940000|2022-04-27 12:35:40|4489.94|4489.94|4490.3|4490.3|4490.3|4490.3|4489.94|4489.94|0
1651062950000|2022-04-27 12:35:50|4490.15|4490.15|4489.48|4489.48|4490.15|4490.15|4489.48|4489.48|0
1651062960000|2022-04-27 12:36:00|4489.21|4489.21|4489.13|4489.13|4490.46|4490.46|4489.13|4489.13|0
1651062990000|2022-04-27 12:36:30|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|0
1651063000000|2022-04-27 12:36:40|4489.39|4489.39|4489.39|4489.39|4489.39|4489.39|4489.39|4489.39|0
1651063010000|2022-04-27 12:36:50|4489.21|4489.21|4489.21|4489.21|4489.21|4489.21|4489.21|4489.21|0
1651130100000|2022-04-28 07:15:00|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|0
1651130110000|2022-04-28 07:15:10|4484.28|4484.28|4482.68|4482.68|4484.28|4484.28|4482.68|4482.68|0
1651130120000|2022-04-28 07:15:20|4482.01|4482.01|4483.92|4483.92|4484.67|4484.67|4481.34|4481.34|0
1651130130000|2022-04-28 07:15:30|4484.59|4484.59|4485.56|4485.56|4485.56|4485.56|4484.59|4484.59|0
1651130170000|2022-04-28 07:16:10|4486.18|4486.18|4486.26|4486.26|4486.26|4486.26|4486.18|4486.18|0
1651130180000|2022-04-28 07:16:20|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|0
1651130190000|2022-04-28 07:16:30|4485.72|4485.72|4483.37|4483.37|4485.72|4485.72|4483.37|4483.37|0
1651130200000|2022-04-28 07:16:40|4482.66|4482.66|4482.08|4482.08|4484.09|4484.09|4479.4|4479.4|0
1651130210000|2022-04-28 07:16:50|4483.42|4483.42|4483.42|4483.42|4484.09|4484.09|4482.75|4482.75|0
1651130220000|2022-04-28 07:17:00|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|4481.41|4481.41|0
1651130230000|2022-04-28 07:17:10|4482.08|4482.08|4482.63|4482.63|4484.76|4484.76|4482.08|4482.08|0
1651130240000|2022-04-28 07:17:20|4481.96|4481.96|4482.54|4482.54|4483.3|4483.3|4481.96|4481.96|0
1651130250000|2022-04-28 07:17:30|4483.88|4483.88|4485.86|4485.86|4485.86|4485.86|4483.52|4483.52|0
1651130260000|2022-04-28 07:17:40|4487.87|4487.87|4486.44|4486.44|4487.87|4487.87|4486.44|4486.44|0
1651130270000|2022-04-28 07:17:50|4486.18|4486.18|4486.62|4486.62|4486.62|4486.62|4486.18|4486.18|0
1651130280000|2022-04-28 07:18:00|4486.53|4486.53|4487.5|4487.5|4487.5|4487.5|4486.39|4486.39|0
1651130290000|2022-04-28 07:18:10|4487.62|4487.62|4487.39|4487.39|4487.62|4487.62|4486.95|4486.95|0
1651130300000|2022-04-28 07:18:20|4487.13|4487.13|4486.86|4486.86|4487.57|4487.57|4486.86|4486.86|0
1651130310000|2022-04-28 07:18:30|4488.2|4488.2|4488.2|4488.2|4488.2|4488.2|4488.2|4488.2|0
1651130320000|2022-04-28 07:18:40|4489.54|4489.54|4490.07|4490.07|4490.07|4490.07|4489.54|4489.54|0
1651130330000|2022-04-28 07:18:50|4490.34|4490.34|4491.68|4491.68|4491.68|4491.68|4490.34|4490.34|0
1651130340000|2022-04-28 07:19:00|4492.03|4492.03|4492.39|4492.39|4492.39|4492.39|4492.03|4492.03|0
1651130350000|2022-04-28 07:19:10|4491.05|4491.05|4490.11|4490.11|4491.31|4491.31|4490.11|4490.11|0
1651130360000|2022-04-28 07:19:20|4489.94|4489.94|4490.96|4490.96|4491.19|4491.19|4489.85|4489.85|0
1651130370000|2022-04-28 07:19:30|4492.3|4492.3|4491.82|4491.82|4492.3|4492.3|4489.86|4489.86|0
1651130380000|2022-04-28 07:19:40|4493.16|4493.16|4491.59|4491.59|4493.69|4493.69|4491.59|4491.59|0
1651130390000|2022-04-28 07:19:50|4491.5|4491.5|4493.11|4493.11|4493.11|4493.11|4491.5|4491.5|0
1651130400000|2022-04-28 07:20:00|4492.93|4492.93|4492.64|4492.64|4493.24|4493.24|4492.64|4492.64|0
1651130410000|2022-04-28 07:20:10|4492.73|4492.73|4492.82|4492.82|4492.82|4492.82|4492.73|4492.73|0
1651130420000|2022-04-28 07:20:20|4495.49|4495.49|4494.14|4494.14|4495.49|4495.49|4492.04|4492.04|0
1651130430000|2022-04-28 07:20:30|4494.81|4494.81|4494.72|4494.72|4494.98|4494.98|4494.72|4494.72|0
1651130440000|2022-04-28 07:20:40|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|4494.54|4494.54|0
1651130450000|2022-04-28 07:20:50|4495.97|4495.97|4496.15|4496.15|4496.24|4496.24|4495.97|4495.97|0
1651130460000|2022-04-28 07:21:00|4495.97|4495.97|4494.56|4494.56|4495.97|4495.97|4494.03|4494.03|0
1651130470000|2022-04-28 07:21:10|4494.47|4494.47|4494.81|4494.81|4495.16|4495.16|4494.47|4494.47|0
1651130480000|2022-04-28 07:21:20|4494.37|4494.37|4494.66|4494.66|4494.66|4494.66|4493.95|4493.95|0
1651130490000|2022-04-28 07:21:30|4494.39|4494.39|4496.4|4496.4|4496.4|4496.4|4494.39|4494.39|0
1651130500000|2022-04-28 07:21:40|4495.96|4495.96|4494.45|4494.45|4495.96|4495.96|4494.27|4494.27|0
1651130510000|2022-04-28 07:21:50|4494.53|4494.53|4494.36|4494.36|4494.53|4494.53|4494.36|4494.36|0
1651130520000|2022-04-28 07:22:00|4494|4494|4493.92|4493.92|4494.09|4494.09|4493.47|4493.47|0
1651130530000|2022-04-28 07:22:10|4494|4494|4494|4494|4494|4494|4494|4494|0
1651130540000|2022-04-28 07:22:20|4494.45|4494.45|4494.8|4494.8|4494.8|4494.8|4494.45|4494.45|0
1651130550000|2022-04-28 07:22:30|4496.14|4496.14|4495.06|4495.06|4496.14|4496.14|4494.8|4494.8|0
1651130560000|2022-04-28 07:22:40|4495.21|4495.21|4495.21|4495.21|4495.21|4495.21|4495.21|4495.21|0
1651130570000|2022-04-28 07:22:50|4495.03|4495.03|4495.03|4495.03|4495.03|4495.03|4495.03|4495.03|0
1651130580000|2022-04-28 07:23:00|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|0
1651130600000|2022-04-28 07:23:20|4494.77|4494.77|4491.51|4491.51|4494.77|4494.77|4490.13|4490.13|0
1651130610000|2022-04-28 07:23:30|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|0
1651130620000|2022-04-28 07:23:40|4492.07|4492.07|4492.45|4492.45|4492.45|4492.45|4492.07|4492.07|0
1651130630000|2022-04-28 07:23:50|4492.27|4492.27|4492.27|4492.27|4492.6|4492.6|4492.27|4492.27|0
1651130640000|2022-04-28 07:24:00|4493.61|4493.61|4492.94|4492.94|4493.61|4493.61|4492.94|4492.94|0
1651130650000|2022-04-28 07:24:10|4493.71|4493.71|4494.86|4494.86|4494.86|4494.86|4493.71|4493.71|0
1651130660000|2022-04-28 07:24:20|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|0
1651130670000|2022-04-28 07:24:30|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|0
1651130680000|2022-04-28 07:24:40|4495.44|4495.44|4496.11|4496.11|4496.11|4496.11|4495.44|4495.44|0
1651130700000|2022-04-28 07:25:00|4496.38|4496.38|4496.55|4496.55|4496.55|4496.55|4496.38|4496.38|0
1651130710000|2022-04-28 07:25:10|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|0
1651130720000|2022-04-28 07:25:20|4497|4497|4497|4497|4497|4497|4497|4497|0
1651130730000|2022-04-28 07:25:30|4497.35|4497.35|4495.16|4495.16|4497.7|4497.7|4495.16|4495.16|0
1651130740000|2022-04-28 07:25:40|4497.17|4497.17|4496.5|4496.5|4497.17|4497.17|4496.5|4496.5|0
1651130760000|2022-04-28 07:26:00|4494.21|4494.21|4499.41|4499.41|4499.41|4499.41|4494.21|4494.21|0
1651130770000|2022-04-28 07:26:10|4499.3|4499.3|4499.41|4499.41|4499.41|4499.41|4499.3|4499.3|0
1651130780000|2022-04-28 07:26:20|4499.5|4499.5|4499.5|4499.5|4499.5|4499.5|4499.5|4499.5|0
1651130790000|2022-04-28 07:26:30|4499.94|4499.94|4499.62|4499.62|4499.94|4499.94|4499.62|4499.62|0
1651130800000|2022-04-28 07:26:40|4500.32|4500.32|4499.78|4499.78|4500.4|4500.4|4499.73|4499.73|0
1651130820000|2022-04-28 07:27:00|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|0
1651130860000|2022-04-28 07:27:40|4500.93|4500.93|4502.27|4502.27|4502.27|4502.27|4500.93|4500.93|0
1651130870000|2022-04-28 07:27:50|4502.71|4502.71|4502.54|4502.54|4502.71|4502.71|4502.54|4502.54|0
1651130880000|2022-04-28 07:28:00|4503.21|4503.21|4502.54|4502.54|4503.21|4503.21|4502.54|4502.54|0
1651130890000|2022-04-28 07:28:10|4502.63|4502.63|4502.98|4502.98|4502.98|4502.98|4502.63|4502.63|0
1651130900000|2022-04-28 07:28:20|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|0
1651130920000|2022-04-28 07:28:40|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|0
1651130930000|2022-04-28 07:28:50|4504.19|4504.19|4504.19|4504.19|4504.19|4504.19|4504.19|4504.19|0
1651130940000|2022-04-28 07:29:00|4504.54|4504.54|4504.54|4504.54|4504.54|4504.54|4504.54|4504.54|0
1651130960000|2022-04-28 07:29:20|4504.81|4504.81|4504.46|4504.46|4504.81|4504.81|4504.46|4504.46|0
1651130990000|2022-04-28 07:29:50|4504.6|4504.6|4504.31|4504.31|4504.6|4504.6|4504.31|4504.31|0
1651131000000|2022-04-28 07:30:00|4503.78|4503.78|4502.25|4502.25|4503.78|4503.78|4502.25|4502.25|0
1651131010000|2022-04-28 07:30:10|4502.58|4502.58|4503.12|4503.12|4503.25|4503.25|4502.58|4502.58|0
1651131020000|2022-04-28 07:30:20|4502.8|4502.8|4502.98|4502.98|4503.15|4503.15|4502.8|4502.8|0
1651131030000|2022-04-28 07:30:30|4502.39|4502.39|4502.12|4502.12|4502.39|4502.39|4502.12|4502.12|0
1651131060000|2022-04-28 07:31:00|4502.56|4502.56|4505.43|4505.43|4506.58|4506.58|4502.56|4502.56|0
1651131070000|2022-04-28 07:31:10|4506.05|4506.05|4506.38|4506.38|4506.38|4506.38|4506.05|4506.05|0
1651131080000|2022-04-28 07:31:20|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|0
1651131100000|2022-04-28 07:31:40|4507.9|4507.9|4507.9|4507.9|4507.9|4507.9|4507.9|4507.9|0
1651131120000|2022-04-28 07:32:00|4508.34|4508.34|4508.69|4508.69|4508.69|4508.69|4508.34|4508.34|0
1651131130000|2022-04-28 07:32:10|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|0
1651131140000|2022-04-28 07:32:20|4510.15|4510.15|4511.26|4511.26|4511.49|4511.49|4510.15|4510.15|0
1651131150000|2022-04-28 07:32:30|4511.93|4511.93|4511.93|4511.93|4511.93|4511.93|4511.93|4511.93|0
1651131160000|2022-04-28 07:32:40|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|0
1651131180000|2022-04-28 07:33:00|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|0
1651131200000|2022-04-28 07:33:20|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|0
1651131240000|2022-04-28 07:34:00|4512.2|4512.2|4512.5|4512.5|4512.5|4512.5|4512.06|4512.06|0
1651131250000|2022-04-28 07:34:10|4512.79|4512.79|4511.89|4511.89|4513.23|4513.23|4511.89|4511.89|0
1651131270000|2022-04-28 07:34:30|4511.45|4511.45|4511.45|4511.45|4511.45|4511.45|4511.45|4511.45|0
1651131300000|2022-04-28 07:35:00|4511.6|4511.6|4510.94|4510.94|4511.6|4511.6|4510.94|4510.94|0
1651131320000|2022-04-28 07:35:20|4510.5|4510.5|4506.39|4506.39|4510.5|4510.5|4506.13|4506.13|0
1651131330000|2022-04-28 07:35:30|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|0
1651131340000|2022-04-28 07:35:40|4504.56|4504.56|4504.89|4504.89|4504.89|4504.89|4504.56|4504.56|0
1651131350000|2022-04-28 07:35:50|4504.22|4504.22|4504.22|4504.22|4504.22|4504.22|4504.22|4504.22|0
1651131360000|2022-04-28 07:36:00|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|0
1651131370000|2022-04-28 07:36:10|4504.75|4504.75|4503.72|4503.72|4504.75|4504.75|4503.72|4503.72|0
1651131380000|2022-04-28 07:36:20|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|0
1651131390000|2022-04-28 07:36:30|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|0
1651131400000|2022-04-28 07:36:40|4504.52|4504.52|4502.33|4502.33|4504.52|4504.52|4502.33|4502.33|0
1651131430000|2022-04-28 07:37:10|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|0
1651131440000|2022-04-28 07:37:20|4502.77|4502.77|4502.77|4502.77|4502.77|4502.77|4502.77|4502.77|0
1651131470000|2022-04-28 07:37:50|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|0
1651131480000|2022-04-28 07:38:00|4502.33|4502.33|4503.46|4503.46|4503.46|4503.46|4502.33|4502.33|0
1651131490000|2022-04-28 07:38:10|4504.13|4504.13|4504.8|4504.8|4504.8|4504.8|4504.13|4504.13|0
1651131500000|2022-04-28 07:38:20|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|0
1651131510000|2022-04-28 07:38:30|4504.47|4504.47|4505.21|4505.21|4505.21|4505.21|4504.47|4504.47|0
1651131530000|2022-04-28 07:38:50|4505.88|4505.88|4505.21|4505.21|4505.88|4505.88|4505.21|4505.21|0
1651131550000|2022-04-28 07:39:10|4505.33|4505.33|4505.86|4505.86|4505.86|4505.86|4505.33|4505.33|0
1651131560000|2022-04-28 07:39:20|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|0
1651131570000|2022-04-28 07:39:30|4506.06|4506.06|4508.3|4508.3|4508.3|4508.3|4506.06|4506.06|0
1651131600000|2022-04-28 07:40:00|4508.18|4508.18|4508.18|4508.18|4508.18|4508.18|4508.18|4508.18|0
1651131610000|2022-04-28 07:40:10|4508.06|4508.06|4508.18|4508.18|4508.18|4508.18|4508.06|4508.06|0
1651131650000|2022-04-28 07:40:50|4508.3|4508.3|4508.38|4508.38|4508.64|4508.64|4507.93|4507.93|0
1651131670000|2022-04-28 07:41:10|4508.52|4508.52|4508.23|4508.23|4508.52|4508.52|4508.23|4508.23|0
1651131680000|2022-04-28 07:41:20|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|0
1651131690000|2022-04-28 07:41:30|4514.26|4514.26|4515.6|4515.6|4515.6|4515.6|4514.26|4514.26|0
1651131700000|2022-04-28 07:41:40|4514.26|4514.26|4514.26|4514.26|4514.26|4514.26|4514.26|4514.26|0
1651131720000|2022-04-28 07:42:00|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|0
1651131730000|2022-04-28 07:42:10|4514.82|4514.82|4514.7|4514.7|4514.82|4514.82|4514.7|4514.7|0
1651131760000|2022-04-28 07:42:40|4516.04|4516.04|4516.71|4516.71|4516.71|4516.71|4515.37|4515.37|0
1651131770000|2022-04-28 07:42:50|4516.95|4516.95|4516.33|4516.33|4516.95|4516.95|4516.33|4516.33|0
1651131780000|2022-04-28 07:43:00|4516.21|4516.21|4516.36|4516.36|4516.36|4516.36|4514.87|4514.87|0
1651131790000|2022-04-28 07:43:10|4516.47|4516.47|4516.47|4516.47|4516.47|4516.47|4516.39|4516.39|0
1651131800000|2022-04-28 07:43:20|4516.59|4516.59|4516.47|4516.47|4516.59|4516.59|4516.47|4516.47|0
1651131810000|2022-04-28 07:43:30|4517.65|4517.65|4516.98|4516.98|4517.65|4517.65|4516.98|4516.98|0
1651131830000|2022-04-28 07:43:50|4517.07|4517.07|4517.07|4517.07|4517.07|4517.07|4517.07|4517.07|0
1651131860000|2022-04-28 07:44:20|4517.17|4517.17|4517.49|4517.49|4517.49|4517.49|4517.17|4517.17|0
1651131880000|2022-04-28 07:44:40|4517.66|4517.66|4517.66|4517.66|4517.66|4517.66|4517.66|4517.66|0
1651131890000|2022-04-28 07:44:50|4517.74|4517.74|4517.74|4517.74|4517.74|4517.74|4517.74|4517.74|0
1651131900000|2022-04-28 07:45:00|4516.95|4516.95|4517.72|4517.72|4517.75|4517.75|4516.95|4516.95|0
1651131910000|2022-04-28 07:45:10|4517.48|4517.48|4517.49|4517.49|4517.49|4517.49|4516.78|4516.78|0
1651131920000|2022-04-28 07:45:20|4517.25|4517.25|4515.75|4515.75|4517.25|4517.25|4515.75|4515.75|0
1651131930000|2022-04-28 07:45:30|4514.87|4514.87|4516.57|4516.57|4516.57|4516.57|4514.87|4514.87|0
1651131940000|2022-04-28 07:45:40|4516.73|4516.73|4518.41|4518.41|4518.41|4518.41|4516.73|4516.73|0
1651131950000|2022-04-28 07:45:50|4518.17|4518.17|4518.17|4518.17|4518.17|4518.17|4518.17|4518.17|0
1651131960000|2022-04-28 07:46:00|4517.82|4517.82|4518.41|4518.41|4518.41|4518.41|4517.64|4517.64|0
1651131980000|2022-04-28 07:46:20|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|0
1651132010000|2022-04-28 07:46:50|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|0
1651132020000|2022-04-28 07:47:00|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|0
1651132030000|2022-04-28 07:47:10|4518.59|4518.59|4516.58|4516.58|4518.59|4518.59|4516.58|4516.58|0
1651132060000|2022-04-28 07:47:40|4516.5|4516.5|4518.5|4518.5|4518.5|4518.5|4516.5|4516.5|0
1651132070000|2022-04-28 07:47:50|4519.17|4519.17|4519.65|4519.65|4519.76|4519.76|4519.17|4519.17|0
1651132080000|2022-04-28 07:48:00|4520|4520|4520|4520|4520.12|4520.12|4519.88|4519.88|0
1651132100000|2022-04-28 07:48:20|4519.76|4519.76|4521.67|4521.67|4521.67|4521.67|4519.76|4519.76|0
1651132110000|2022-04-28 07:48:30|4521|4521|4521|4521|4521|4521|4521|4521|0
1651132120000|2022-04-28 07:48:40|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|0
1651132130000|2022-04-28 07:48:50|4522.08|4522.08|4522.43|4522.43|4522.43|4522.43|4522.08|4522.08|0
1651132140000|2022-04-28 07:49:00|4521.99|4521.99|4521.05|4521.05|4521.99|4521.99|4520.96|4520.96|0
1651132160000|2022-04-28 07:49:20|4521.72|4521.72|4522.6|4522.6|4522.6|4522.6|4521.6|4521.6|0
1651132210000|2022-04-28 07:50:10|4522.95|4522.95|4523.07|4523.07|4523.07|4523.07|4522.95|4522.95|0
1651132220000|2022-04-28 07:50:20|4522.4|4522.4|4523.02|4523.02|4523.02|4523.02|4522.4|4522.4|0
1651132240000|2022-04-28 07:50:40|4523.1|4523.1|4523.1|4523.1|4523.1|4523.1|4523.1|4523.1|0
1651132250000|2022-04-28 07:50:50|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.75|4522.75|0
1651132260000|2022-04-28 07:51:00|4522.75|4522.75|4522.87|4522.87|4522.87|4522.87|4522.75|4522.75|0
1651132270000|2022-04-28 07:51:10|4523.4|4523.4|4522.45|4522.45|4523.4|4523.4|4521.84|4521.84|0
1651132280000|2022-04-28 07:51:20|4522.35|4522.35|4519.67|4519.67|4522.35|4522.35|4519.67|4519.67|0
1651132290000|2022-04-28 07:51:30|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|0
1651132300000|2022-04-28 07:51:40|4521.01|4521.01|4521.01|4521.01|4521.01|4521.01|4521.01|4521.01|0
1651132310000|2022-04-28 07:51:50|4520.66|4520.66|4520.66|4520.66|4520.66|4520.66|4520.66|4520.66|0
1651132330000|2022-04-28 07:52:10|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|0
1651132340000|2022-04-28 07:52:20|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|0
1651132380000|2022-04-28 07:53:00|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1651132390000|2022-04-28 07:53:10|4520.32|4520.32|4518.08|4518.08|4520.32|4520.32|4518.08|4518.08|0
1651132400000|2022-04-28 07:53:20|4518.75|4518.75|4519.42|4519.42|4519.42|4519.42|4518.75|4518.75|0
1651132410000|2022-04-28 07:53:30|4519.06|4519.06|4519.06|4519.06|4519.18|4519.18|4519.06|4519.06|0
1651132420000|2022-04-28 07:53:40|4519.18|4519.18|4519.18|4519.18|4519.53|4519.53|4519.18|4519.18|0
1651132440000|2022-04-28 07:54:00|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|0
1651132450000|2022-04-28 07:54:10|4518.75|4518.75|4518.75|4518.75|4518.75|4518.75|4518.49|4518.49|0
1651132460000|2022-04-28 07:54:20|4518.87|4518.87|4520.88|4520.88|4520.88|4520.88|4518.87|4518.87|0
1651132470000|2022-04-28 07:54:30|4521.14|4521.14|4520.88|4520.88|4521.41|4521.41|4520.88|4520.88|0
1651132480000|2022-04-28 07:54:40|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|0
1651132490000|2022-04-28 07:54:50|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|0
1651132500000|2022-04-28 07:55:00|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|0
1651132510000|2022-04-28 07:55:10|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|0
1651132520000|2022-04-28 07:55:20|4520.51|4520.51|4518.91|4518.91|4520.51|4520.51|4518.91|4518.91|0
1651132550000|2022-04-28 07:55:50|4518.82|4518.82|4518.82|4518.82|4518.82|4518.82|4518.82|4518.82|0
1651132560000|2022-04-28 07:56:00|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|0
1651132580000|2022-04-28 07:56:20|4518.49|4518.49|4518.49|4518.49|4518.49|4518.49|4518.49|4518.49|0
1651132590000|2022-04-28 07:56:30|4518.61|4518.61|4516.16|4516.16|4518.61|4518.61|4516.16|4516.16|0
1651132630000|2022-04-28 07:57:10|4516.33|4516.33|4516.33|4516.33|4516.33|4516.33|4516.33|4516.33|0
1651132640000|2022-04-28 07:57:20|4516.24|4516.24|4515.92|4515.92|4516.24|4516.24|4515.57|4515.57|0
1651132650000|2022-04-28 07:57:30|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|0
1651132670000|2022-04-28 07:57:50|4516.59|4516.59|4516.59|4516.59|4516.59|4516.59|4516.59|4516.59|0
1651132700000|2022-04-28 07:58:20|4517.93|4517.93|4516.55|4516.55|4517.93|4517.93|4515.89|4515.89|0
1651132710000|2022-04-28 07:58:30|4515.6|4515.6|4515.12|4515.12|4515.81|4515.81|4515.12|4515.12|0
1651132720000|2022-04-28 07:58:40|4517.13|4517.13|4515.96|4515.96|4517.3|4517.3|4515.96|4515.96|0
1651132730000|2022-04-28 07:58:50|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|0
1651132740000|2022-04-28 07:59:00|4517.52|4517.52|4517.52|4517.52|4517.52|4517.52|4517.52|4517.52|0
1651132750000|2022-04-28 07:59:10|4517.6|4517.6|4517.44|4517.44|4517.6|4517.6|4517.44|4517.44|0
1651132770000|2022-04-28 07:59:30|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|0
1651132790000|2022-04-28 07:59:50|4516.19|4516.19|4517.65|4517.65|4517.65|4517.65|4516.01|4516.01|0
1651132800000|2022-04-28 08:00:00|4518.27|4518.27|4517.57|4517.57|4518.27|4518.27|4517.57|4517.57|0
1651132810000|2022-04-28 08:00:10|4517.65|4517.65|4517.65|4517.65|4517.65|4517.65|4517.65|4517.65|0
1651132860000|2022-04-28 08:01:00|4517.83|4517.83|4517.95|4517.95|4517.95|4517.95|4517.83|4517.83|0
1651132870000|2022-04-28 08:01:10|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|0
1651132880000|2022-04-28 08:01:20|4519.96|4519.96|4519.29|4519.29|4519.96|4519.96|4519.29|4519.29|0
1651132890000|2022-04-28 08:01:30|4519.99|4519.99|4520.17|4520.17|4520.17|4520.17|4519.99|4519.99|0
1651132900000|2022-04-28 08:01:40|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|0
1651132920000|2022-04-28 08:02:00|4519.55|4519.55|4519.55|4519.55|4519.55|4519.55|4519.55|4519.55|0
1651132930000|2022-04-28 08:02:10|4518.88|4518.88|4519.06|4519.06|4519.06|4519.06|4518.88|4518.88|0
1651132940000|2022-04-28 08:02:20|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|0
1651132960000|2022-04-28 08:02:40|4517.63|4517.63|4517.99|4517.99|4517.99|4517.99|4517.19|4517.19|0
1651132970000|2022-04-28 08:02:50|4516.65|4516.65|4516.87|4516.87|4516.87|4516.87|4514.86|4514.86|0
1651132990000|2022-04-28 08:03:10|4516.76|4516.76|4516.64|4516.64|4516.76|4516.76|4516.64|4516.64|0
1651133040000|2022-04-28 08:04:00|4516.93|4516.93|4516.84|4516.84|4516.93|4516.93|4516.84|4516.84|0
1651133050000|2022-04-28 08:04:10|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|0
1651133060000|2022-04-28 08:04:20|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|0
1651133130000|2022-04-28 08:05:30|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|0
1651133150000|2022-04-28 08:05:50|4515.87|4515.87|4516.54|4516.54|4516.54|4516.54|4515.87|4515.87|0
1651133160000|2022-04-28 08:06:00|4516.69|4516.69|4516.78|4516.78|4516.78|4516.78|4516.51|4516.51|0
1651133170000|2022-04-28 08:06:10|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|0
1651133180000|2022-04-28 08:06:20|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|0
1651133190000|2022-04-28 08:06:30|4516.55|4516.55|4515.88|4515.88|4516.55|4516.55|4515.88|4515.88|0
1651133200000|2022-04-28 08:06:40|4515.21|4515.21|4515.88|4515.88|4515.88|4515.88|4515.21|4515.21|0
1651133240000|2022-04-28 08:07:20|4516.03|4516.03|4515.61|4515.61|4516.38|4516.38|4515.61|4515.61|0
1651133250000|2022-04-28 08:07:30|4514.27|4514.27|4514.27|4514.27|4514.27|4514.27|4514.27|4514.27|0
1651133260000|2022-04-28 08:07:40|4514.63|4514.63|4516.49|4516.49|4516.64|4516.64|4514.63|4514.63|0
1651133270000|2022-04-28 08:07:50|4517.16|4517.16|4516.89|4516.89|4517.16|4517.16|4516.89|4516.89|0
1651133300000|2022-04-28 08:08:20|4517.56|4517.56|4517.3|4517.3|4517.56|4517.56|4517.3|4517.3|0
1651133310000|2022-04-28 08:08:30|4517.48|4517.48|4517.83|4517.83|4517.83|4517.83|4517.48|4517.48|0
1651133320000|2022-04-28 08:08:40|4518.07|4518.07|4518.21|4518.21|4518.24|4518.24|4517.54|4517.54|0
1651133330000|2022-04-28 08:08:50|4518.88|4518.88|4519.99|4519.99|4519.99|4519.99|4518.88|4518.88|0
1651133340000|2022-04-28 08:09:00|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|0
1651133360000|2022-04-28 08:09:20|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|0
1651133370000|2022-04-28 08:09:30|4519.22|4519.22|4519.31|4519.31|4519.49|4519.49|4519.22|4519.22|0
1651133410000|2022-04-28 08:10:10|4519.55|4519.55|4519.72|4519.72|4519.72|4519.72|4519.55|4519.55|0
1651133420000|2022-04-28 08:10:20|4519.49|4519.49|4519.66|4519.66|4519.66|4519.66|4519.49|4519.49|0
1651133430000|2022-04-28 08:10:30|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|0
1651133470000|2022-04-28 08:11:10|4518.64|4518.64|4519.31|4519.31|4519.31|4519.31|4518.64|4518.64|0
1651133500000|2022-04-28 08:11:40|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|0
1651133510000|2022-04-28 08:11:50|4519.54|4519.54|4519.22|4519.22|4519.54|4519.54|4519.22|4519.22|0
1651133520000|2022-04-28 08:12:00|4519.4|4519.4|4519.4|4519.4|4519.4|4519.4|4519.4|4519.4|0
1651133530000|2022-04-28 08:12:10|4519.63|4519.63|4519.63|4519.63|4519.63|4519.63|4519.63|4519.63|0
1651133540000|2022-04-28 08:12:20|4519.54|4519.54|4519.37|4519.37|4519.54|4519.54|4519.37|4519.37|0
1651133550000|2022-04-28 08:12:30|4519.46|4519.46|4519.19|4519.19|4519.46|4519.46|4519.19|4519.19|0
1651133560000|2022-04-28 08:12:40|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|0
1651133570000|2022-04-28 08:12:50|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|0
1651133590000|2022-04-28 08:13:10|4520.13|4520.13|4520.8|4520.8|4520.8|4520.8|4520.13|4520.13|0
1651133600000|2022-04-28 08:13:20|4520.92|4520.92|4520.92|4520.92|4522.93|4522.93|4520.92|4520.92|0
1651133610000|2022-04-28 08:13:30|4520.25|4520.25|4519.41|4519.41|4520.25|4520.25|4519.41|4519.41|0
1651133620000|2022-04-28 08:13:40|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1651133660000|2022-04-28 08:14:20|4522.76|4522.76|4521.7|4521.7|4522.76|4522.76|4521.7|4521.7|0
1651133670000|2022-04-28 08:14:30|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|0
1651133680000|2022-04-28 08:14:40|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|0
1651133700000|2022-04-28 08:15:00|4521.44|4521.44|4520.38|4520.38|4521.44|4521.44|4520.38|4520.38|0
1651133710000|2022-04-28 08:15:10|4520.47|4520.47|4521.81|4521.81|4521.81|4521.81|4520.47|4520.47|0
1651133720000|2022-04-28 08:15:20|4521.14|4521.14|4519.66|4519.66|4521.14|4521.14|4519.48|4519.48|0
1651133740000|2022-04-28 08:15:40|4519.92|4519.92|4519.92|4519.92|4519.92|4519.92|4519.92|4519.92|0
1651133760000|2022-04-28 08:16:00|4520.1|4520.1|4520.27|4520.27|4520.27|4520.27|4520.1|4520.1|0
1651133770000|2022-04-28 08:16:10|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|0
1651133780000|2022-04-28 08:16:20|4520.6|4520.6|4520.6|4520.6|4520.6|4520.6|4520.6|4520.6|0
1651133790000|2022-04-28 08:16:30|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|0
1651133800000|2022-04-28 08:16:40|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|0
1651133810000|2022-04-28 08:16:50|4520.83|4520.83|4520.83|4520.83|4520.83|4520.83|4520.83|4520.83|0
1651133830000|2022-04-28 08:17:10|4521.5|4521.5|4521.5|4521.5|4521.5|4521.5|4521.5|4521.5|0
1651133850000|2022-04-28 08:17:30|4521.27|4521.27|4523.83|4523.83|4523.83|4523.83|4521.15|4521.15|0
1651133860000|2022-04-28 08:17:40|4524|4524|4524|4524|4524|4524|4524|4524|0
1651133870000|2022-04-28 08:17:50|4524.09|4524.09|4524.88|4524.88|4524.88|4524.88|4524.09|4524.09|0
1651133880000|2022-04-28 08:18:00|4525|4525|4525.57|4525.57|4525.57|4525.57|4524.73|4524.73|0
1651133890000|2022-04-28 08:18:10|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1651133960000|2022-04-28 08:19:20|4524.35|4524.35|4524.26|4524.26|4524.35|4524.35|4524.26|4524.26|0
1651133970000|2022-04-28 08:19:30|4523.96|4523.96|4523.88|4523.88|4523.96|4523.96|4523.88|4523.88|0
1651133980000|2022-04-28 08:19:40|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|0
1651133990000|2022-04-28 08:19:50|4524.99|4524.99|4524.81|4524.81|4524.99|4524.99|4524.81|4524.81|0
1651134000000|2022-04-28 08:20:00|4526.82|4526.82|4527.08|4527.08|4527.08|4527.08|4526.82|4526.82|0
1651134010000|2022-04-28 08:20:10|4527.26|4527.26|4526.91|4526.91|4527.26|4527.26|4526.64|4526.64|0
1651134020000|2022-04-28 08:20:20|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|0
1651134030000|2022-04-28 08:20:30|4527.32|4527.32|4526.88|4526.88|4527.32|4527.32|4526.53|4526.53|0
1651134040000|2022-04-28 08:20:40|4525.54|4525.54|4525.54|4525.54|4525.54|4525.54|4525.54|4525.54|0
1651134060000|2022-04-28 08:21:00|4524.2|4524.2|4523.05|4523.05|4524.2|4524.2|4523.05|4523.05|0
1651134070000|2022-04-28 08:21:10|4523.32|4523.32|4524.2|4524.2|4524.2|4524.2|4523.32|4523.32|0
1651134090000|2022-04-28 08:21:30|4524.31|4524.31|4524.97|4524.97|4524.97|4524.97|4524.31|4524.31|0
1651134100000|2022-04-28 08:21:40|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|0
1651134140000|2022-04-28 08:22:20|4524.14|4524.14|4524.14|4524.14|4524.14|4524.14|4524.14|4524.14|0
1651134150000|2022-04-28 08:22:30|4523.79|4523.79|4523.79|4523.79|4523.79|4523.79|4523.79|4523.79|0
1651134180000|2022-04-28 08:23:00|4524.46|4524.46|4523.61|4523.61|4524.46|4524.46|4523.61|4523.61|0
1651134200000|2022-04-28 08:23:20|4523.88|4523.88|4523.52|4523.52|4523.88|4523.88|4523.52|4523.52|0
1651134210000|2022-04-28 08:23:30|4521.51|4521.51|4521.51|4521.51|4521.51|4521.51|4521.51|4521.51|0
1651134220000|2022-04-28 08:23:40|4522.18|4522.18|4522.62|4522.62|4522.62|4522.62|4522.18|4522.18|0
1651134250000|2022-04-28 08:24:10|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|0
1651134270000|2022-04-28 08:24:30|4522.1|4522.1|4522.1|4522.1|4522.1|4522.1|4522.1|4522.1|0
1651134280000|2022-04-28 08:24:40|4522.77|4522.77|4523.44|4523.44|4523.44|4523.44|4522.77|4522.77|0
1651134290000|2022-04-28 08:24:50|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|0
1651134300000|2022-04-28 08:25:00|4523.76|4523.76|4522.85|4522.85|4523.76|4523.76|4522.85|4522.85|0
1651134320000|2022-04-28 08:25:20|4522.73|4522.73|4522.85|4522.85|4522.85|4522.85|4522.73|4522.73|0
1651134340000|2022-04-28 08:25:40|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|0
1651134350000|2022-04-28 08:25:50|4523.12|4523.12|4523.2|4523.2|4523.2|4523.2|4522.59|4522.59|0
1651134360000|2022-04-28 08:26:00|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|0
1651134370000|2022-04-28 08:26:10|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|0
1651134390000|2022-04-28 08:26:30|4521.63|4521.63|4521.72|4521.72|4521.72|4521.72|4521.63|4521.63|0
1651134420000|2022-04-28 08:27:00|4521.05|4521.05|4520.61|4520.61|4521.05|4521.05|4520.43|4520.43|0
1651134440000|2022-04-28 08:27:20|4520.96|4520.96|4520.34|4520.34|4520.96|4520.96|4520.34|4520.34|0
1651134490000|2022-04-28 08:28:10|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|0
1651134500000|2022-04-28 08:28:20|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|0
1651134510000|2022-04-28 08:28:30|4521.13|4521.13|4520.69|4520.69|4521.39|4521.39|4520.69|4520.69|0
1651134520000|2022-04-28 08:28:40|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1651134540000|2022-04-28 08:29:00|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|0
1651134560000|2022-04-28 08:29:20|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|0
1651134570000|2022-04-28 08:29:30|4520.22|4520.22|4523.64|4523.64|4523.64|4523.64|4520.22|4520.22|0
1651134580000|2022-04-28 08:29:40|4524|4524|4523.73|4523.73|4524|4524|4523.73|4523.73|0
1651134590000|2022-04-28 08:29:50|4523.64|4523.64|4523.81|4523.81|4523.81|4523.81|4523.64|4523.64|0
1651134600000|2022-04-28 08:30:00|4523.99|4523.99|4523.54|4523.54|4523.99|4523.99|4522.84|4522.84|0
1651134610000|2022-04-28 08:30:10|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|0
1651134620000|2022-04-28 08:30:20|4525.15|4525.15|4524.48|4524.48|4525.15|4525.15|4524.48|4524.48|0
1651134630000|2022-04-28 08:30:30|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|0
1651134640000|2022-04-28 08:30:40|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|0
1651134650000|2022-04-28 08:30:50|4523.46|4523.46|4523.81|4523.81|4523.81|4523.81|4523.46|4523.46|0
1651134660000|2022-04-28 08:31:00|4523.99|4523.99|4523.85|4523.85|4524.25|4524.25|4523.58|4523.58|0
1651134670000|2022-04-28 08:31:10|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|0
1651134680000|2022-04-28 08:31:20|4522.99|4522.99|4522.99|4522.99|4522.99|4522.99|4522.99|4522.99|0
1651134710000|2022-04-28 08:31:50|4521.93|4521.93|4521.76|4521.76|4521.93|4521.93|4521.76|4521.76|0
1651134720000|2022-04-28 08:32:00|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|0
1651134730000|2022-04-28 08:32:10|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|0
1651134780000|2022-04-28 08:33:00|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|0
1651134800000|2022-04-28 08:33:20|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|0
1651134810000|2022-04-28 08:33:30|4520.92|4520.92|4520.12|4520.12|4521|4521|4520.12|4520.12|0
1651134820000|2022-04-28 08:33:40|4520.36|4520.36|4520.48|4520.48|4520.48|4520.48|4520.36|4520.36|0
1651134840000|2022-04-28 08:34:00|4519.81|4519.81|4519.92|4519.92|4519.92|4519.92|4519.81|4519.81|0
1651134850000|2022-04-28 08:34:10|4519.69|4519.69|4519.86|4519.86|4519.86|4519.86|4519.69|4519.69|0
1651134860000|2022-04-28 08:34:20|4519.19|4519.19|4519.31|4519.31|4519.43|4519.43|4519.19|4519.19|0
1651134870000|2022-04-28 08:34:30|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|0
1651134880000|2022-04-28 08:34:40|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|0
1651134890000|2022-04-28 08:34:50|4520.16|4520.16|4519.63|4519.63|4520.42|4520.42|4519.63|4519.63|0
1651134910000|2022-04-28 08:35:10|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|0
1651134930000|2022-04-28 08:35:30|4520.25|4520.25|4520.68|4520.68|4520.92|4520.92|4520.25|4520.25|0
1651134950000|2022-04-28 08:35:50|4520.42|4520.42|4519.08|4519.08|4520.42|4520.42|4519.08|4519.08|0
1651134970000|2022-04-28 08:36:10|4519.24|4519.24|4519.24|4519.24|4519.24|4519.24|4519.24|4519.24|0
1651134990000|2022-04-28 08:36:30|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|0
1651135000000|2022-04-28 08:36:40|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|0
1651135020000|2022-04-28 08:37:00|4518.92|4518.92|4518.25|4518.25|4519.59|4519.59|4518.25|4518.25|0
1651135060000|2022-04-28 08:37:40|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|0
1651135090000|2022-04-28 08:38:10|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.65|4517.65|0
1651135120000|2022-04-28 08:38:40|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|0
1651135130000|2022-04-28 08:38:50|4518.42|4518.42|4519.5|4519.5|4520.21|4520.21|4518.42|4518.42|0
1651135150000|2022-04-28 08:39:10|4519.59|4519.59|4519.5|4519.5|4519.76|4519.76|4519.5|4519.5|0
1651135180000|2022-04-28 08:39:40|4518.97|4518.97|4518.26|4518.26|4518.97|4518.97|4518.26|4518.26|0
1651135190000|2022-04-28 08:39:50|4517.93|4517.93|4517.93|4517.93|4517.93|4517.93|4517.93|4517.93|0
1651135200000|2022-04-28 08:40:00|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|0
1651135210000|2022-04-28 08:40:10|4517.53|4517.53|4517.52|4517.52|4517.69|4517.69|4517.52|4517.52|0
1651135220000|2022-04-28 08:40:20|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|0
1651135240000|2022-04-28 08:40:40|4518.77|4518.77|4519.61|4519.61|4519.61|4519.61|4518.59|4518.59|0
1651135250000|2022-04-28 08:40:50|4520.28|4520.28|4519.96|4519.96|4520.28|4520.28|4519.96|4519.96|0
1651135260000|2022-04-28 08:41:00|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|0
1651135270000|2022-04-28 08:41:10|4520.2|4520.2|4520.81|4520.81|4520.81|4520.81|4520.2|4520.2|0
1651135280000|2022-04-28 08:41:20|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|0
1651135290000|2022-04-28 08:41:30|4521.14|4521.14|4521.05|4521.05|4521.26|4521.26|4520.93|4520.93|0
1651135300000|2022-04-28 08:41:40|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|0
1651135310000|2022-04-28 08:41:50|4520.93|4520.93|4521.23|4521.23|4521.23|4521.23|4520.78|4520.78|0
1651135320000|2022-04-28 08:42:00|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|0
1651135330000|2022-04-28 08:42:10|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|0
1651135340000|2022-04-28 08:42:20|4522.77|4522.77|4522.92|4522.92|4522.92|4522.92|4522.77|4522.77|0
1651135370000|2022-04-28 08:42:50|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|0
1651135380000|2022-04-28 08:43:00|4522.15|4522.15|4522.15|4522.15|4522.15|4522.15|4522.15|4522.15|0
1651135400000|2022-04-28 08:43:20|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|0
1651135410000|2022-04-28 08:43:30|4521.34|4521.34|4520.43|4520.43|4521.34|4521.34|4520.43|4520.43|0
1651135430000|2022-04-28 08:43:50|4520.69|4520.69|4520.69|4520.69|4520.69|4520.69|4520.69|4520.69|0
1651135440000|2022-04-28 08:44:00|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|0
1651135450000|2022-04-28 08:44:10|4520.99|4520.99|4520.57|4520.57|4520.99|4520.99|4520.57|4520.57|0
1651135470000|2022-04-28 08:44:30|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|0
1651135510000|2022-04-28 08:45:10|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|0
1651135520000|2022-04-28 08:45:20|4520.66|4520.66|4520.78|4520.78|4520.78|4520.78|4520.66|4520.66|0
1651135540000|2022-04-28 08:45:40|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|0
1651135550000|2022-04-28 08:45:50|4519.75|4519.75|4519.93|4519.93|4519.93|4519.93|4519.75|4519.75|0
1651135560000|2022-04-28 08:46:00|4519.75|4519.75|4518.41|4518.41|4519.75|4519.75|4518.41|4518.41|0
1651135570000|2022-04-28 08:46:10|4518.77|4518.77|4518.59|4518.59|4518.77|4518.77|4518.33|4518.33|0
1651135580000|2022-04-28 08:46:20|4518.77|4518.77|4518.86|4518.86|4518.86|4518.86|4518.77|4518.77|0
1651135590000|2022-04-28 08:46:30|4518.5|4518.5|4518.15|4518.15|4518.5|4518.5|4518.15|4518.15|0
1651135600000|2022-04-28 08:46:40|4517.91|4517.91|4518.7|4518.7|4518.7|4518.7|4517.91|4517.91|0
1651135610000|2022-04-28 08:46:50|4516.69|4516.69|4518.03|4518.03|4518.03|4518.03|4516.69|4516.69|0
1651135620000|2022-04-28 08:47:00|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|0
1651135630000|2022-04-28 08:47:10|4518.59|4518.59|4518.27|4518.27|4518.59|4518.59|4518.27|4518.27|0
1651135640000|2022-04-28 08:47:20|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|0
1651135650000|2022-04-28 08:47:30|4517.66|4517.66|4517.66|4517.66|4517.66|4517.66|4517.66|4517.66|0
1651135660000|2022-04-28 08:47:40|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|0
1651135670000|2022-04-28 08:47:50|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|0
1651135690000|2022-04-28 08:48:10|4517.74|4517.74|4517.65|4517.65|4517.74|4517.74|4517.65|4517.65|0
1651135710000|2022-04-28 08:48:30|4516.31|4516.31|4516.31|4516.31|4516.31|4516.31|4516.31|4516.31|0
1651135730000|2022-04-28 08:48:50|4516.55|4516.55|4516.71|4516.71|4516.71|4516.71|4516.55|4516.55|0
1651135750000|2022-04-28 08:49:10|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|0
1651135760000|2022-04-28 08:49:20|4516.68|4516.68|4516.01|4516.01|4516.68|4516.68|4516.01|4516.01|0
1651135780000|2022-04-28 08:49:40|4515.89|4515.89|4516.33|4516.33|4516.33|4516.33|4515.89|4515.89|0
1651135790000|2022-04-28 08:49:50|4516.17|4516.17|4516.52|4516.52|4516.52|4516.52|4516.17|4516.17|0
1651135800000|2022-04-28 08:50:00|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|0
1651135820000|2022-04-28 08:50:20|4517.13|4517.13|4516.6|4516.6|4517.13|4517.13|4516.6|4516.6|0
1651135830000|2022-04-28 08:50:30|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|0
1651135840000|2022-04-28 08:50:40|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|0
1651135850000|2022-04-28 08:50:50|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|0
1651135860000|2022-04-28 08:51:00|4515.95|4515.95|4515.24|4515.24|4515.95|4515.95|4515.24|4515.24|0
1651135870000|2022-04-28 08:51:10|4515.46|4515.46|4515.46|4515.46|4515.46|4515.46|4515.46|4515.46|0
1651135890000|2022-04-28 08:51:30|4515.29|4515.29|4515.29|4515.29|4515.29|4515.29|4515.29|4515.29|0
1651135900000|2022-04-28 08:51:40|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|0
1651135910000|2022-04-28 08:51:50|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|0
1651135920000|2022-04-28 08:52:00|4515.7|4515.7|4515.87|4515.87|4516.05|4516.05|4515.7|4515.7|0
1651135940000|2022-04-28 08:52:20|4515.79|4515.79|4515.95|4515.95|4515.95|4515.95|4515.79|4515.79|0
1651135980000|2022-04-28 08:53:00|4516.62|4516.62|4516.44|4516.44|4517.15|4517.15|4516.44|4516.44|0
1651135990000|2022-04-28 08:53:10|4516.71|4516.71|4516.54|4516.54|4516.71|4516.71|4516.54|4516.54|0
1651136000000|2022-04-28 08:53:20|4516.43|4516.43|4516.61|4516.61|4516.69|4516.69|4516.43|4516.43|0
1651136010000|2022-04-28 08:53:30|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|0
1651136040000|2022-04-28 08:54:00|4515.84|4515.84|4515.49|4515.49|4515.84|4515.84|4515.49|4515.49|0
1651136060000|2022-04-28 08:54:20|4515.04|4515.04|4515.13|4515.13|4515.13|4515.13|4515.04|4515.04|0
1651136070000|2022-04-28 08:54:30|4515.31|4515.31|4515.04|4515.04|4515.31|4515.31|4515.04|4515.04|0
1651136080000|2022-04-28 08:54:40|4515.66|4515.66|4516.91|4516.91|4516.91|4516.91|4515.4|4515.4|0
1651136090000|2022-04-28 08:54:50|4517.08|4517.08|4517.75|4517.75|4517.75|4517.75|4517.08|4517.08|0
1651136110000|2022-04-28 08:55:10|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|0
1651136120000|2022-04-28 08:55:20|4517.39|4517.39|4516.72|4516.72|4517.39|4517.39|4516.72|4516.72|0
1651136130000|2022-04-28 08:55:30|4516.28|4516.28|4516.55|4516.55|4516.55|4516.55|4516.28|4516.28|0
1651136140000|2022-04-28 08:55:40|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|0
1651136150000|2022-04-28 08:55:50|4515.7|4515.7|4515.88|4515.88|4515.88|4515.88|4515.7|4515.7|0
1651136180000|2022-04-28 08:56:20|4516.41|4516.41|4516.14|4516.14|4516.41|4516.41|4516.14|4516.14|0
1651136190000|2022-04-28 08:56:30|4516.31|4516.31|4516.31|4516.31|4516.31|4516.31|4516.31|4516.31|0
1651136200000|2022-04-28 08:56:40|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|0
1651136210000|2022-04-28 08:56:50|4516.23|4516.23|4518.91|4518.91|4518.91|4518.91|4516.23|4516.23|0
1651136240000|2022-04-28 08:57:20|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|0
1651136250000|2022-04-28 08:57:30|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|0
1651136260000|2022-04-28 08:57:40|4518.38|4518.38|4518.38|4518.38|4518.38|4518.38|4518.38|4518.38|0
1651136270000|2022-04-28 08:57:50|4519|4519|4518.29|4518.29|4519|4519|4518.29|4518.29|0
1651136280000|2022-04-28 08:58:00|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|0
1651136310000|2022-04-28 08:58:30|4518.65|4518.65|4518.91|4518.91|4519|4519|4518.65|4518.65|0
1651136320000|2022-04-28 08:58:40|4519.2|4519.2|4519.29|4519.29|4519.29|4519.29|4519.2|4519.2|0
1651136330000|2022-04-28 08:58:50|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|0
1651136340000|2022-04-28 08:59:00|4520.09|4520.09|4519.73|4519.73|4520.09|4520.09|4519.12|4519.12|0
1651136370000|2022-04-28 08:59:30|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|0
1651136380000|2022-04-28 08:59:40|4520.58|4520.58|4520.35|4520.35|4520.58|4520.58|4519.91|4519.91|0
1651136400000|2022-04-28 09:00:00|4520.53|4520.53|4520.1|4520.1|4520.53|4520.53|4520.1|4520.1|0
1651136410000|2022-04-28 09:00:10|4520|4520|4520|4520|4520|4520|4520|4520|0
1651136450000|2022-04-28 09:00:50|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|0
1651136460000|2022-04-28 09:01:00|4520.18|4520.18|4520|4520|4520.18|4520.18|4520|4520|0
1651136510000|2022-04-28 09:01:50|4519.89|4519.89|4519.89|4519.89|4519.89|4519.89|4519.89|4519.89|0
1651136570000|2022-04-28 09:02:50|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|0
1651136580000|2022-04-28 09:03:00|4519.89|4519.89|4519.94|4519.94|4520.1|4520.1|4519.89|4519.89|0
1651136590000|2022-04-28 09:03:10|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|0
1651136600000|2022-04-28 09:03:20|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|0
1651136610000|2022-04-28 09:03:30|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|0
1651136620000|2022-04-28 09:03:40|4519.95|4519.95|4520.22|4520.22|4520.22|4520.22|4519.95|4519.95|0
1651136630000|2022-04-28 09:03:50|4520.57|4520.57|4520.48|4520.48|4520.84|4520.84|4520.48|4520.48|0
1651136650000|2022-04-28 09:04:10|4521.28|4521.28|4521.72|4521.72|4522.25|4522.25|4521.28|4521.28|0
1651136660000|2022-04-28 09:04:20|4522.39|4522.39|4522.03|4522.03|4522.39|4522.39|4522.03|4522.03|0
1651136690000|2022-04-28 09:04:50|4521.59|4521.59|4522.93|4522.93|4522.93|4522.93|4521.59|4521.59|0
1651136700000|2022-04-28 09:05:00|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|0
1651136710000|2022-04-28 09:05:10|4523.52|4523.52|4523.85|4523.85|4523.85|4523.85|4523.52|4523.52|0
1651136720000|2022-04-28 09:05:20|4524.2|4524.2|4524.83|4524.83|4524.87|4524.87|4524.2|4524.2|0
1651136730000|2022-04-28 09:05:30|4525.18|4525.18|4525.03|4525.03|4525.3|4525.3|4525.03|4525.03|0
1651136770000|2022-04-28 09:06:10|4525.7|4525.7|4526.37|4526.37|4526.37|4526.37|4525.7|4525.7|0
1651136780000|2022-04-28 09:06:20|4527.26|4527.26|4527.61|4527.61|4527.61|4527.61|4527.26|4527.26|0
1651136790000|2022-04-28 09:06:30|4527.7|4527.7|4528.05|4528.05|4528.05|4528.05|4527.7|4527.7|0
1651136810000|2022-04-28 09:06:50|4528.4|4528.4|4528.55|4528.55|4528.55|4528.55|4528.4|4528.4|0
1651136820000|2022-04-28 09:07:00|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|0
1651136830000|2022-04-28 09:07:10|4529.39|4529.39|4530.72|4530.72|4530.72|4530.72|4529.39|4529.39|0
1651136850000|2022-04-28 09:07:30|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|0
1651136860000|2022-04-28 09:07:40|4530.61|4530.61|4530.71|4530.71|4530.71|4530.71|4530.44|4530.44|0
1651136870000|2022-04-28 09:07:50|4530.97|4530.97|4530.8|4530.8|4530.97|4530.97|4530.8|4530.8|0
1651136900000|2022-04-28 09:08:20|4531.5|4531.5|4531.5|4531.5|4531.5|4531.5|4531.5|4531.5|0
1651136910000|2022-04-28 09:08:30|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|0
1651136920000|2022-04-28 09:08:40|4530.71|4530.71|4530.71|4530.71|4530.71|4530.71|4530.71|4530.71|0
1651136940000|2022-04-28 09:09:00|4531.41|4531.41|4531.33|4531.33|4531.41|4531.41|4531.33|4531.33|0
1651136950000|2022-04-28 09:09:10|4529.99|4529.99|4530.55|4530.55|4530.66|4530.66|4529.99|4529.99|0
1651136960000|2022-04-28 09:09:20|4530.66|4530.66|4529.99|4529.99|4530.66|4530.66|4529.99|4529.99|0
1651136970000|2022-04-28 09:09:30|4530.43|4530.43|4530.55|4530.55|4530.55|4530.55|4530.43|4530.43|0
1651137000000|2022-04-28 09:10:00|4530.65|4530.65|4529.84|4529.84|4530.65|4530.65|4529.84|4529.84|0
1651137010000|2022-04-28 09:10:10|4531.18|4531.18|4531.18|4531.18|4531.18|4531.18|4531.18|4531.18|0
1651137020000|2022-04-28 09:10:20|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|0
1651137030000|2022-04-28 09:10:30|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|0
1651137050000|2022-04-28 09:10:50|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|0
1651137090000|2022-04-28 09:11:30|4530.53|4530.53|4530.21|4530.21|4530.53|4530.53|4530.21|4530.21|0
1651137100000|2022-04-28 09:11:40|4530.39|4530.39|4531.1|4531.1|4531.1|4531.1|4530.39|4530.39|0
1651137110000|2022-04-28 09:11:50|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|0
1651137130000|2022-04-28 09:12:10|4531.1|4531.1|4531.1|4531.1|4531.1|4531.1|4531.1|4531.1|0
1651137160000|2022-04-28 09:12:40|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|0
1651137170000|2022-04-28 09:12:50|4530.74|4530.74|4530.74|4530.74|4530.74|4530.74|4530.74|4530.74|0
1651137190000|2022-04-28 09:13:10|4530.51|4530.51|4530.62|4530.62|4530.62|4530.62|4530.39|4530.39|0
1651137200000|2022-04-28 09:13:20|4531.42|4531.42|4531.42|4531.42|4531.42|4531.42|4531.42|4531.42|0
1651137210000|2022-04-28 09:13:30|4531.54|4531.54|4531.77|4531.77|4531.77|4531.77|4531.54|4531.54|0
1651137230000|2022-04-28 09:13:50|4531.7|4531.7|4531.86|4531.86|4532.04|4532.04|4531.7|4531.7|0
1651137240000|2022-04-28 09:14:00|4531.98|4531.98|4531.31|4531.31|4531.98|4531.98|4531.31|4531.31|0
1651137250000|2022-04-28 09:14:10|4531.07|4531.07|4530.96|4530.96|4531.07|4531.07|4530.96|4530.96|0
1651137290000|2022-04-28 09:14:50|4530.84|4530.84|4530.84|4530.84|4530.84|4530.84|4530.84|4530.84|0
1651137300000|2022-04-28 09:15:00|4531.01|4531.01|4530.57|4530.57|4531.01|4531.01|4530.57|4530.57|0
1651137340000|2022-04-28 09:15:40|4530.66|4530.66|4530.84|4530.84|4530.84|4530.84|4530.66|4530.66|0
1651137360000|2022-04-28 09:16:00|4530.75|4530.75|4530.75|4530.75|4530.75|4530.75|4530.75|4530.75|0
1651137370000|2022-04-28 09:16:10|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|0
1651137380000|2022-04-28 09:16:20|4530.42|4530.42|4530.42|4530.42|4530.42|4530.42|4530.42|4530.42|0
1651137390000|2022-04-28 09:16:30|4530.51|4530.51|4530.69|4530.69|4530.69|4530.69|4530.51|4530.51|0
1651137410000|2022-04-28 09:16:50|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.35|4530.35|0
1651137420000|2022-04-28 09:17:00|4530.25|4530.25|4530.54|4530.54|4530.54|4530.54|4530.25|4530.25|0
1651137440000|2022-04-28 09:17:20|4530.36|4530.36|4530.45|4530.45|4530.45|4530.45|4530.36|4530.36|0
1651137490000|2022-04-28 09:18:10|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|0
1651137500000|2022-04-28 09:18:20|4531.03|4531.03|4531.7|4531.7|4531.7|4531.7|4531.03|4531.03|0
1651137520000|2022-04-28 09:18:40|4531.62|4531.62|4532.06|4532.06|4532.06|4532.06|4531.62|4531.62|0
1651137530000|2022-04-28 09:18:50|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|0
1651137540000|2022-04-28 09:19:00|4532.41|4532.41|4532.06|4532.06|4532.5|4532.5|4532.06|4532.06|0
1651137560000|2022-04-28 09:19:20|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|0
1651137570000|2022-04-28 09:19:30|4532|4532|4532.77|4532.77|4532.77|4532.77|4532|4532|0
1651137600000|2022-04-28 09:20:00|4532.95|4532.95|4532.95|4532.95|4532.95|4532.95|4532.95|4532.95|0
1651137610000|2022-04-28 09:20:10|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|0
1651137630000|2022-04-28 09:20:30|4532.55|4532.55|4533.88|4533.88|4533.88|4533.88|4532.55|4532.55|0
1651137640000|2022-04-28 09:20:40|4533.8|4533.8|4533.8|4533.8|4533.8|4533.8|4533.8|4533.8|0
1651137650000|2022-04-28 09:20:50|4534.06|4534.06|4534.47|4534.47|4535.67|4535.67|4534.06|4534.06|0
1651137660000|2022-04-28 09:21:00|4534.82|4534.82|4535.12|4535.12|4535.12|4535.12|4534.82|4534.82|0
1651137670000|2022-04-28 09:21:10|4535.82|4535.82|4535.73|4535.73|4535.82|4535.82|4534.94|4534.94|0
1651137680000|2022-04-28 09:21:20|4535.91|4535.91|4535.91|4535.91|4535.91|4535.91|4535.91|4535.91|0
1651137690000|2022-04-28 09:21:30|4536.09|4536.09|4536.09|4536.09|4536.09|4536.09|4536.09|4536.09|0
1651137700000|2022-04-28 09:21:40|4535.82|4535.82|4535.82|4535.82|4535.82|4535.82|4535.82|4535.82|0
1651137720000|2022-04-28 09:22:00|4534.48|4534.48|4534.13|4534.13|4534.48|4534.48|4534.13|4534.13|0
1651137740000|2022-04-28 09:22:20|4536.14|4536.14|4535.97|4535.97|4536.14|4536.14|4535.97|4535.97|0
1651137750000|2022-04-28 09:22:30|4536.14|4536.14|4536.29|4536.29|4536.29|4536.29|4536.14|4536.14|0
1651137780000|2022-04-28 09:23:00|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|0
1651137790000|2022-04-28 09:23:10|4536.9|4536.9|4539.38|4539.38|4539.38|4539.38|4536.9|4536.9|0
1651137800000|2022-04-28 09:23:20|4538.71|4538.71|4537.86|4537.86|4538.71|4538.71|4537.68|4537.68|0
1651137810000|2022-04-28 09:23:30|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|0
1651137820000|2022-04-28 09:23:40|4537.77|4537.77|4538.04|4538.04|4538.04|4538.04|4537.68|4537.68|0
1651137850000|2022-04-28 09:24:10|4537.8|4537.8|4537.68|4537.68|4537.8|4537.8|4537.68|4537.68|0
1651137880000|2022-04-28 09:24:40|4538.04|4538.04|4537.92|4537.92|4538.04|4538.04|4537.92|4537.92|0
1651137920000|2022-04-28 09:25:20|4537.65|4537.65|4537.56|4537.56|4537.65|4537.65|4537.56|4537.56|0
1651137930000|2022-04-28 09:25:30|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|0
1651137940000|2022-04-28 09:25:40|4537.49|4537.49|4536.96|4536.96|4537.49|4537.49|4536.96|4536.96|0
1651137950000|2022-04-28 09:25:50|4536.52|4536.52|4536.52|4536.52|4536.52|4536.52|4536.52|4536.52|0
1651137960000|2022-04-28 09:26:00|4536.79|4536.79|4537.23|4537.23|4537.23|4537.23|4536.79|4536.79|0
1651137970000|2022-04-28 09:26:10|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|0
1651137980000|2022-04-28 09:26:20|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|0
1651138030000|2022-04-28 09:27:10|4537.2|4537.2|4537.02|4537.02|4537.2|4537.2|4537.02|4537.02|0
1651138040000|2022-04-28 09:27:20|4536.94|4536.94|4536.21|4536.21|4537.38|4537.38|4536.04|4536.04|0
1651138050000|2022-04-28 09:27:30|4536.13|4536.13|4535.95|4535.95|4536.13|4536.13|4535.95|4535.95|0
1651138060000|2022-04-28 09:27:40|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|0
1651138080000|2022-04-28 09:28:00|4536.53|4536.53|4535.77|4535.77|4536.53|4536.53|4535.77|4535.77|0
1651138090000|2022-04-28 09:28:10|4535.42|4535.42|4535.24|4535.24|4535.42|4535.42|4535.24|4535.24|0
1651138120000|2022-04-28 09:28:40|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|0
1651138130000|2022-04-28 09:28:50|4534.4|4534.4|4533.25|4533.25|4534.75|4534.75|4533.25|4533.25|0
1651138140000|2022-04-28 09:29:00|4533.78|4533.78|4533.29|4533.29|4533.78|4533.78|4533.11|4533.11|0
1651138150000|2022-04-28 09:29:10|4532.62|4532.62|4533.06|4533.06|4533.06|4533.06|4532.62|4532.62|0
1651138160000|2022-04-28 09:29:20|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|0
1651138170000|2022-04-28 09:29:30|4532.38|4532.38|4531.5|4531.5|4532.38|4532.38|4531.5|4531.5|0
1651138190000|2022-04-28 09:29:50|4532.29|4532.29|4531.76|4531.76|4532.29|4532.29|4531.76|4531.76|0
1651138200000|2022-04-28 09:30:00|4531.41|4531.41|4532.61|4532.61|4532.61|4532.61|4531.41|4531.41|0
1651138210000|2022-04-28 09:30:10|4532.34|4532.34|4533.68|4533.68|4533.68|4533.68|4532.34|4532.34|0
1651138220000|2022-04-28 09:30:20|4533.83|4533.83|4533.63|4533.63|4533.83|4533.83|4533.48|4533.48|0
1651138260000|2022-04-28 09:31:00|4533.45|4533.45|4533.36|4533.36|4533.45|4533.45|4533.36|4533.36|0
1651138270000|2022-04-28 09:31:10|4533.54|4533.54|4533.95|4533.95|4533.98|4533.98|4533.54|4533.54|0
1651138310000|2022-04-28 09:31:50|4534.62|4534.62|4534.44|4534.44|4534.62|4534.62|4534.44|4534.44|0
1651138320000|2022-04-28 09:32:00|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|0
1651138350000|2022-04-28 09:32:30|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|0
1651138360000|2022-04-28 09:32:40|4533.86|4533.86|4534.53|4534.53|4534.53|4534.53|4533.86|4533.86|0
1651138370000|2022-04-28 09:32:50|4535.06|4535.06|4534.62|4534.62|4535.06|4535.06|4534.62|4534.62|0
1651138390000|2022-04-28 09:33:10|4535.06|4535.06|4534.24|4534.24|4535.06|4535.06|4534.24|4534.24|0
1651138400000|2022-04-28 09:33:20|4534.59|4534.59|4534.59|4534.59|4534.94|4534.94|4534.24|4534.24|0
1651138410000|2022-04-28 09:33:30|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|0
1651138420000|2022-04-28 09:33:40|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|0
1651138430000|2022-04-28 09:33:50|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|0
1651138440000|2022-04-28 09:34:00|4534.06|4534.06|4534.21|4534.21|4534.21|4534.21|4534.06|4534.06|0
1651138470000|2022-04-28 09:34:30|4534.38|4534.38|4534.38|4534.38|4534.38|4534.38|4534.38|4534.38|0
1651138480000|2022-04-28 09:34:40|4534.65|4534.65|4534.47|4534.47|4534.74|4534.74|4534.47|4534.47|0
1651138490000|2022-04-28 09:34:50|4534.74|4534.74|4534.3|4534.3|4534.74|4534.74|4534.3|4534.3|0
1651138510000|2022-04-28 09:35:10|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|0
1651138520000|2022-04-28 09:35:20|4534.54|4534.54|4533.3|4533.3|4534.54|4534.54|4533.3|4533.3|0
1651138530000|2022-04-28 09:35:30|4533.57|4533.57|4533.39|4533.39|4533.57|4533.57|4533.04|4533.04|0
1651138540000|2022-04-28 09:35:40|4533.57|4533.57|4533.12|4533.12|4533.57|4533.57|4533.12|4533.12|0
1651138550000|2022-04-28 09:35:50|4533.48|4533.48|4533.12|4533.12|4533.48|4533.48|4533.12|4533.12|0
1651138560000|2022-04-28 09:36:00|4533.04|4533.04|4532.95|4532.95|4533.04|4533.04|4532.95|4532.95|0
1651138580000|2022-04-28 09:36:20|4532.86|4532.86|4533.21|4533.21|4533.21|4533.21|4532.86|4532.86|0
1651138590000|2022-04-28 09:36:30|4533.39|4533.39|4533.57|4533.57|4533.57|4533.57|4533.3|4533.3|0
1651138600000|2022-04-28 09:36:40|4533.48|4533.48|4533.48|4533.48|4533.48|4533.48|4533.48|4533.48|0
1651138610000|2022-04-28 09:36:50|4533.39|4533.39|4533.3|4533.3|4534.1|4534.1|4533.3|4533.3|0
1651138620000|2022-04-28 09:37:00|4533.57|4533.57|4534.02|4534.02|4534.61|4534.61|4533.57|4533.57|0
1651138630000|2022-04-28 09:37:10|4534.81|4534.81|4534.46|4534.46|4534.99|4534.99|4534.46|4534.46|0
1651138640000|2022-04-28 09:37:20|4534.9|4534.9|4534.81|4534.81|4535.96|4535.96|4534.81|4534.81|0
1651138650000|2022-04-28 09:37:30|4535.17|4535.17|4534.81|4534.81|4535.17|4535.17|4534.81|4534.81|0
1651138660000|2022-04-28 09:37:40|4535.78|4535.78|4535.34|4535.34|4535.78|4535.78|4534.81|4534.81|0
1651138670000|2022-04-28 09:37:50|4535.2|4535.2|4535.46|4535.46|4535.55|4535.55|4535.2|4535.2|0
1651138680000|2022-04-28 09:38:00|4534.67|4534.67|4535.28|4535.28|4535.81|4535.81|4534.67|4534.67|0
1651138690000|2022-04-28 09:38:10|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|0
1651138700000|2022-04-28 09:38:20|4535.02|4535.02|4534.75|4534.75|4535.02|4535.02|4534.75|4534.75|0
1651138710000|2022-04-28 09:38:30|4535.02|4535.02|4534.67|4534.67|4535.02|4535.02|4534.67|4534.67|0
1651138720000|2022-04-28 09:38:40|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|0
1651138730000|2022-04-28 09:38:50|4534.4|4534.4|4534.75|4534.75|4534.75|4534.75|4534.4|4534.4|0
1651138740000|2022-04-28 09:39:00|4535.02|4535.02|4534.4|4534.4|4535.02|4535.02|4534.4|4534.4|0
1651138750000|2022-04-28 09:39:10|4534.31|4534.31|4533.96|4533.96|4534.31|4534.31|4533.96|4533.96|0
1651138760000|2022-04-28 09:39:20|4534.63|4534.63|4535.92|4535.92|4535.92|4535.92|4534.63|4534.63|0
1651138770000|2022-04-28 09:39:30|4536.62|4536.62|4536.54|4536.54|4536.62|4536.62|4536.01|4536.01|0
1651138780000|2022-04-28 09:39:40|4536.09|4536.09|4536.45|4536.45|4536.45|4536.45|4536.09|4536.09|0
1651138790000|2022-04-28 09:39:50|4536.01|4536.01|4537.84|4537.84|4537.84|4537.84|4536.01|4536.01|0
1651138800000|2022-04-28 09:40:00|4538.28|4538.28|4538.37|4538.37|4539.34|4539.34|4538.28|4538.28|0
1651138810000|2022-04-28 09:40:10|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|0
1651138820000|2022-04-28 09:40:20|4538.63|4538.63|4538.66|4538.66|4539.16|4539.16|4538.63|4538.63|0
1651138830000|2022-04-28 09:40:30|4538.57|4538.57|4538.3|4538.3|4538.57|4538.57|4537.42|4537.42|0
1651138840000|2022-04-28 09:40:40|4538.04|4538.04|4537.69|4537.69|4538.3|4538.3|4537.42|4537.42|0
1651138850000|2022-04-28 09:40:50|4537.42|4537.42|4537.42|4537.42|4538.13|4538.13|4537.42|4537.42|0
1651138860000|2022-04-28 09:41:00|4537.51|4537.51|4541.13|4541.13|4541.13|4541.13|4537.51|4537.51|0
1651138870000|2022-04-28 09:41:10|4540.42|4540.42|4540.69|4540.69|4540.69|4540.69|4540.42|4540.42|0
1651138890000|2022-04-28 09:41:30|4540.95|4540.95|4541.31|4541.31|4541.31|4541.31|4540.95|4540.95|0
1651138910000|2022-04-28 09:41:50|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|0
1651138960000|2022-04-28 09:42:40|4543.09|4543.09|4543.76|4543.76|4543.76|4543.76|4542.42|4542.42|0
1651138980000|2022-04-28 09:43:00|4542.79|4542.79|4542.43|4542.43|4542.79|4542.79|4542.08|4542.08|0
1651139030000|2022-04-28 09:43:50|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|0
1651139040000|2022-04-28 09:44:00|4541.67|4541.67|4542.34|4542.34|4542.34|4542.34|4541.67|4541.67|0
1651139050000|2022-04-28 09:44:10|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|0
1651139060000|2022-04-28 09:44:20|4540.12|4540.12|4539.5|4539.5|4540.12|4540.12|4538.71|4538.71|0
1651139070000|2022-04-28 09:44:30|4538.71|4538.71|4539.24|4539.24|4539.59|4539.59|4538.71|4538.71|0
1651139080000|2022-04-28 09:44:40|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|0
1651139090000|2022-04-28 09:44:50|4538.89|4538.89|4537.39|4537.39|4538.96|4538.96|4535.38|4535.38|0
1651139100000|2022-04-28 09:45:00|4537.92|4537.92|4538.41|4538.41|4538.41|4538.41|4537.92|4537.92|0
1651139110000|2022-04-28 09:45:10|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|0
1651139120000|2022-04-28 09:45:20|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|0
1651139170000|2022-04-28 09:46:10|4538|4538|4537.38|4537.38|4538.18|4538.18|4537.38|4537.38|0
1651139180000|2022-04-28 09:46:20|4536.71|4536.71|4537.6|4537.6|4537.6|4537.6|4536.71|4536.71|0
1651139190000|2022-04-28 09:46:30|4536.8|4536.8|4536.8|4536.8|4536.8|4536.8|4536.8|4536.8|0
1651139210000|2022-04-28 09:46:50|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|0
1651139220000|2022-04-28 09:47:00|4536.27|4536.27|4535.56|4535.56|4536.27|4536.27|4535.56|4535.56|0
1651139230000|2022-04-28 09:47:10|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|0
1651139240000|2022-04-28 09:47:20|4536.15|4536.15|4536.15|4536.15|4536.15|4536.15|4536.15|4536.15|0
1651139260000|2022-04-28 09:47:40|4536.6|4536.6|4536.86|4536.86|4536.86|4536.86|4536.6|4536.6|0
1651139290000|2022-04-28 09:48:10|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|0
1651139300000|2022-04-28 09:48:20|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|0
1651139310000|2022-04-28 09:48:30|4536.65|4536.65|4535.98|4535.98|4536.65|4536.65|4535.98|4535.98|0
1651139320000|2022-04-28 09:48:40|4535.9|4535.9|4535.9|4535.9|4535.9|4535.9|4535.9|4535.9|0
1651139330000|2022-04-28 09:48:50|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|0
1651139410000|2022-04-28 09:50:10|4535.43|4535.43|4536.1|4536.1|4536.1|4536.1|4535.43|4535.43|0
1651139420000|2022-04-28 09:50:20|4535.74|4535.74|4535.74|4535.74|4535.74|4535.74|4535.74|4535.74|0
1651139430000|2022-04-28 09:50:30|4535.07|4535.07|4535.07|4535.07|4535.07|4535.07|4535.07|4535.07|0
1651139440000|2022-04-28 09:50:40|4535.19|4535.19|4535.43|4535.43|4535.43|4535.43|4535.19|4535.19|0
1651139450000|2022-04-28 09:50:50|4534.9|4534.9|4535.22|4535.22|4535.22|4535.22|4534.79|4534.79|0
1651139460000|2022-04-28 09:51:00|4535.1|4535.1|4535.27|4535.27|4535.27|4535.27|4535.1|4535.1|0
1651139470000|2022-04-28 09:51:10|4535.16|4535.16|4534.8|4534.8|4535.16|4535.16|4534.8|4534.8|0
1651139480000|2022-04-28 09:51:20|4534.13|4534.13|4535.76|4535.76|4535.76|4535.76|4534.13|4534.13|0
1651139490000|2022-04-28 09:51:30|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|0
1651139500000|2022-04-28 09:51:40|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|0
1651139520000|2022-04-28 09:52:00|4535.46|4535.46|4535.46|4535.46|4535.46|4535.46|4535.46|4535.46|0
1651139540000|2022-04-28 09:52:20|4534.12|4534.12|4534.12|4534.12|4534.12|4534.12|4534.12|4534.12|0
1651139550000|2022-04-28 09:52:30|4534.33|4534.33|4534.96|4534.96|4534.96|4534.96|4534.33|4534.33|0
1651139580000|2022-04-28 09:53:00|4535.23|4535.23|4535.23|4535.23|4535.23|4535.23|4535.23|4535.23|0
1651139590000|2022-04-28 09:53:10|4535.41|4535.41|4535.41|4535.41|4535.41|4535.41|4535.41|4535.41|0
1651139600000|2022-04-28 09:53:20|4535.14|4535.14|4534.85|4534.85|4535.14|4535.14|4534.61|4534.61|0
1651139610000|2022-04-28 09:53:30|4534.18|4534.18|4533.97|4533.97|4534.18|4534.18|4533.97|4533.97|0
1651139640000|2022-04-28 09:54:00|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|0
1651139650000|2022-04-28 09:54:10|4533.35|4533.35|4532.82|4532.82|4533.35|4533.35|4532.82|4532.82|0
1651139660000|2022-04-28 09:54:20|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|0
1651139670000|2022-04-28 09:54:30|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|0
1651139680000|2022-04-28 09:54:40|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|0
1651139690000|2022-04-28 09:54:50|4533.84|4533.84|4533.84|4533.84|4533.84|4533.84|4533.84|4533.84|0
1651139710000|2022-04-28 09:55:10|4533.51|4533.51|4533.84|4533.84|4533.84|4533.84|4533.51|4533.51|0
1651139730000|2022-04-28 09:55:30|4533.55|4533.55|4533.55|4533.55|4533.55|4533.55|4533.55|4533.55|0
1651139770000|2022-04-28 09:56:10|4532.75|4532.75|4532.08|4532.08|4532.75|4532.75|4532.08|4532.08|0
1651139780000|2022-04-28 09:56:20|4532.38|4532.38|4532.38|4532.38|4532.38|4532.38|4532.38|4532.38|0
1651139790000|2022-04-28 09:56:30|4531.85|4531.85|4531.85|4531.85|4531.85|4531.85|4531.85|4531.85|0
1651139800000|2022-04-28 09:56:40|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|0
1651139810000|2022-04-28 09:56:50|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|0
1651139830000|2022-04-28 09:57:10|4531.64|4531.64|4531.64|4531.64|4531.64|4531.64|4531.64|4531.64|0
1651139870000|2022-04-28 09:57:50|4531.9|4531.9|4532.48|4532.48|4532.57|4532.57|4531.9|4531.9|0
1651139880000|2022-04-28 09:58:00|4532.39|4532.39|4532.25|4532.25|4532.39|4532.39|4532.25|4532.25|0
1651139910000|2022-04-28 09:58:30|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|0
1651139930000|2022-04-28 09:58:50|4531.36|4531.36|4531.54|4531.54|4531.54|4531.54|4531.36|4531.36|0
1651139970000|2022-04-28 09:59:30|4532.16|4532.16|4532.33|4532.33|4532.33|4532.33|4532.16|4532.16|0
1651139980000|2022-04-28 09:59:40|4532.51|4532.51|4532.16|4532.16|4532.51|4532.51|4531.89|4531.89|0
1651140000000|2022-04-28 10:00:00|4531.49|4531.49|4529.62|4529.62|4531.49|4531.49|4529.62|4529.62|0
1651140010000|2022-04-28 10:00:10|4529.35|4529.35|4529.18|4529.18|4529.35|4529.35|4529.18|4529.18|0
1651140040000|2022-04-28 10:00:40|4531.98|4531.98|4530.64|4530.64|4531.98|4531.98|4530.64|4530.64|0
1651140050000|2022-04-28 10:00:50|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|0
1651140070000|2022-04-28 10:01:10|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|0
1651140140000|2022-04-28 10:02:20|4530.5|4530.5|4529.8|4529.8|4530.5|4530.5|4529.8|4529.8|0
1651140150000|2022-04-28 10:02:30|4529.88|4529.88|4529.88|4529.88|4529.88|4529.88|4529.88|4529.88|0
1651140170000|2022-04-28 10:02:50|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|0
1651140180000|2022-04-28 10:03:00|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|0
1651140200000|2022-04-28 10:03:20|4530.47|4530.47|4530.47|4530.47|4530.47|4530.47|4530.47|4530.47|0
1651140210000|2022-04-28 10:03:30|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|0
1651140250000|2022-04-28 10:04:10|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|0
1651140260000|2022-04-28 10:04:20|4529.16|4529.16|4529.16|4529.16|4529.16|4529.16|4529.16|4529.16|0
1651140330000|2022-04-28 10:05:30|4529.34|4529.34|4528.72|4528.72|4529.34|4529.34|4528.72|4528.72|0
1651140340000|2022-04-28 10:05:40|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|0
1651140380000|2022-04-28 10:06:20|4528.28|4528.28|4528.46|4528.46|4528.46|4528.46|4528.28|4528.28|0
1651140390000|2022-04-28 10:06:30|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|0
1651140400000|2022-04-28 10:06:40|4527.79|4527.79|4527.2|4527.2|4528.54|4528.54|4527.2|4527.2|0
1651140420000|2022-04-28 10:07:00|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|0
1651140430000|2022-04-28 10:07:10|4527.35|4527.35|4527.58|4527.58|4527.58|4527.58|4527.05|4527.05|0
1651140450000|2022-04-28 10:07:30|4528.25|4528.25|4528.25|4528.25|4528.25|4528.25|4528.25|4528.25|0
1651140470000|2022-04-28 10:07:50|4528.92|4528.92|4528.06|4528.06|4528.92|4528.92|4528.06|4528.06|0
1651140480000|2022-04-28 10:08:00|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|0
1651140490000|2022-04-28 10:08:10|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|0
1651140500000|2022-04-28 10:08:20|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|0
1651140510000|2022-04-28 10:08:30|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|0
1651140520000|2022-04-28 10:08:40|4527.68|4527.68|4527.01|4527.01|4527.68|4527.68|4527.01|4527.01|0
1651140540000|2022-04-28 10:09:00|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|0
1651140550000|2022-04-28 10:09:10|4527.09|4527.09|4526.65|4526.65|4527.09|4527.09|4526.65|4526.65|0
1651140560000|2022-04-28 10:09:20|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|0
1651140590000|2022-04-28 10:09:50|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|0
1651140610000|2022-04-28 10:10:10|4527.52|4527.52|4527.26|4527.26|4527.52|4527.52|4527.26|4527.26|0
1651140620000|2022-04-28 10:10:20|4527.43|4527.43|4527.14|4527.14|4527.43|4527.43|4527.14|4527.14|0
1651140630000|2022-04-28 10:10:30|4527.93|4527.93|4528.23|4528.23|4528.23|4528.23|4527.93|4527.93|0
1651140660000|2022-04-28 10:11:00|4528.39|4528.39|4528.13|4528.13|4528.39|4528.39|4528.13|4528.13|0
1651140670000|2022-04-28 10:11:10|4528.25|4528.25|4527.13|4527.13|4528.25|4528.25|4527.13|4527.13|0
1651140700000|2022-04-28 10:11:40|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|0
1651140730000|2022-04-28 10:12:10|4528.33|4528.33|4528.82|4528.82|4529.26|4529.26|4528.33|4528.33|0
1651140740000|2022-04-28 10:12:20|4528.15|4528.15|4527.66|4527.66|4528.15|4528.15|4527.48|4527.48|0
1651140760000|2022-04-28 10:12:40|4527.48|4527.48|4527.39|4527.39|4527.48|4527.48|4527.39|4527.39|0
1651140800000|2022-04-28 10:13:20|4528.73|4528.73|4528.38|4528.38|4528.82|4528.82|4528.38|4528.38|0
1651140830000|2022-04-28 10:13:50|4528.73|4528.73|4528.38|4528.38|4528.73|4528.73|4528.38|4528.38|0
1651140840000|2022-04-28 10:14:00|4529.72|4529.72|4528.62|4528.62|4529.72|4529.72|4528.62|4528.62|0
1651140850000|2022-04-28 10:14:10|4528.84|4528.84|4526.83|4526.83|4528.84|4528.84|4526.72|4526.72|0
1651140860000|2022-04-28 10:14:20|4526.95|4526.95|4527.12|4527.12|4527.12|4527.12|4526.95|4526.95|0
1651140870000|2022-04-28 10:14:30|4527|4527|4527|4527|4527|4527|4527|4527|0
1651140890000|2022-04-28 10:14:50|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|0
1651140900000|2022-04-28 10:15:00|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|0
1651140910000|2022-04-28 10:15:10|4528.37|4528.37|4528.55|4528.55|4528.55|4528.55|4528.37|4528.37|0
1651140920000|2022-04-28 10:15:20|4528.81|4528.81|4528.81|4528.81|4528.81|4528.81|4528.81|4528.81|0
1651140950000|2022-04-28 10:15:50|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|0
1651140970000|2022-04-28 10:16:10|4528.81|4528.81|4528.02|4528.02|4528.81|4528.81|4527.93|4527.93|0
1651140980000|2022-04-28 10:16:20|4528.46|4528.46|4528.28|4528.28|4528.81|4528.81|4528.28|4528.28|0
1651141010000|2022-04-28 10:16:50|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|0
1651141020000|2022-04-28 10:17:00|4528.8|4528.8|4528.8|4528.8|4528.8|4528.8|4528.8|4528.8|0
1651141040000|2022-04-28 10:17:20|4528.13|4528.13|4528.22|4528.22|4528.22|4528.22|4528.13|4528.13|0
1651141070000|2022-04-28 10:17:50|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|0
1651141080000|2022-04-28 10:18:00|4528.8|4528.8|4529.47|4529.47|4529.47|4529.47|4528.8|4528.8|0
1651141100000|2022-04-28 10:18:20|4528.8|4528.8|4528.8|4528.8|4528.8|4528.8|4528.8|4528.8|0
1651141110000|2022-04-28 10:18:30|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|0
1651141120000|2022-04-28 10:18:40|4528.12|4528.12|4528.01|4528.01|4528.12|4528.12|4528.01|4528.01|0
1651141130000|2022-04-28 10:18:50|4527.65|4527.65|4527.74|4527.74|4527.74|4527.74|4527.65|4527.65|0
1651141140000|2022-04-28 10:19:00|4527.83|4527.83|4527.83|4527.83|4527.83|4527.83|4527.83|4527.83|0
1651141180000|2022-04-28 10:19:40|4527.48|4527.48|4526.81|4526.81|4527.48|4527.48|4526.81|4526.81|0
1651141200000|2022-04-28 10:20:00|4526.48|4526.48|4526.92|4526.92|4527.08|4527.08|4526.48|4526.48|0
1651141240000|2022-04-28 10:20:40|4527.18|4527.18|4527.18|4527.18|4527.18|4527.18|4527.18|4527.18|0
1651141270000|2022-04-28 10:21:10|4527.36|4527.36|4527.18|4527.18|4527.36|4527.36|4527.18|4527.18|0
1651141280000|2022-04-28 10:21:20|4527.35|4527.35|4527.35|4527.35|4527.35|4527.35|4527.35|4527.35|0
1651141310000|2022-04-28 10:21:50|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|0
1651141350000|2022-04-28 10:22:30|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|0
1651141370000|2022-04-28 10:22:50|4528.43|4528.43|4527.76|4527.76|4528.43|4528.43|4527.76|4527.76|0
1651141380000|2022-04-28 10:23:00|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|0
1651141400000|2022-04-28 10:23:20|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|0
1651141410000|2022-04-28 10:23:30|4527.7|4527.7|4527.7|4527.7|4527.7|4527.7|4527.7|4527.7|0
1651141460000|2022-04-28 10:24:20|4527.44|4527.44|4527.7|4527.7|4527.7|4527.7|4527.44|4527.44|0
1651141500000|2022-04-28 10:25:00|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|0
1651141540000|2022-04-28 10:25:40|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|0
1651141550000|2022-04-28 10:25:50|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|0
1651141580000|2022-04-28 10:26:20|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|0
1651141600000|2022-04-28 10:26:40|4527.35|4527.35|4527.35|4527.35|4527.35|4527.35|4527.35|4527.35|0
1651141620000|2022-04-28 10:27:00|4527.47|4527.47|4527.47|4527.47|4527.47|4527.47|4527.47|4527.47|0
1651141630000|2022-04-28 10:27:10|4528.14|4528.14|4529.07|4529.07|4529.07|4529.07|4528.14|4528.14|0
1651141650000|2022-04-28 10:27:30|4528.4|4528.4|4528.58|4528.58|4528.58|4528.58|4528.4|4528.4|0
1651141660000|2022-04-28 10:27:40|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|0
1651141670000|2022-04-28 10:27:50|4528.58|4528.58|4528.58|4528.58|4528.58|4528.58|4528.58|4528.58|0
1651141680000|2022-04-28 10:28:00|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|0
1651141720000|2022-04-28 10:28:40|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|0
1651141730000|2022-04-28 10:28:50|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|0
1651141740000|2022-04-28 10:29:00|4527.49|4527.49|4525.86|4525.86|4527.64|4527.64|4525.86|4525.86|0
1651141750000|2022-04-28 10:29:10|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|0
1651141770000|2022-04-28 10:29:30|4525.87|4525.87|4525.59|4525.59|4525.87|4525.87|4525.59|4525.59|0
1651141780000|2022-04-28 10:29:40|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|0
1651141800000|2022-04-28 10:30:00|4525.59|4525.59|4525.33|4525.33|4525.59|4525.59|4525.33|4525.33|0
1651141810000|2022-04-28 10:30:10|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|0
1651141820000|2022-04-28 10:30:20|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1651141830000|2022-04-28 10:30:30|4524.95|4524.95|4524.63|4524.63|4524.95|4524.95|4524.63|4524.63|0
1651141840000|2022-04-28 10:30:40|4524.87|4524.87|4524.6|4524.6|4524.87|4524.87|4524.6|4524.6|0
1651141850000|2022-04-28 10:30:50|4524.51|4524.51|4524.25|4524.25|4524.51|4524.51|4524.07|4524.07|0
1651141860000|2022-04-28 10:31:00|4523.95|4523.95|4523.95|4523.95|4523.95|4523.95|4523.95|4523.95|0
1651141870000|2022-04-28 10:31:10|4523.43|4523.43|4523.22|4523.22|4523.43|4523.43|4522.95|4522.95|0
1651141880000|2022-04-28 10:31:20|4523.3|4523.3|4523.81|4523.81|4523.81|4523.81|4523.14|4523.14|0
1651141920000|2022-04-28 10:32:00|4523.97|4523.97|4523.97|4523.97|4523.97|4523.97|4523.97|4523.97|0
1651141930000|2022-04-28 10:32:10|4524.06|4524.06|4524.85|4524.85|4524.85|4524.85|4524.06|4524.06|0
1651141940000|2022-04-28 10:32:20|4525.03|4525.03|4524.27|4524.27|4525.26|4525.26|4524.27|4524.27|0
1651141950000|2022-04-28 10:32:30|4524.44|4524.44|4524.44|4524.44|4524.44|4524.44|4524.44|4524.44|0
1651141960000|2022-04-28 10:32:40|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|0
1651141980000|2022-04-28 10:33:00|4524.7|4524.7|4524.7|4524.7|4524.7|4524.7|4524.7|4524.7|0
1651141990000|2022-04-28 10:33:10|4524.87|4524.87|4524.87|4524.87|4524.87|4524.87|4524.87|4524.87|0
1651142000000|2022-04-28 10:33:20|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|0
1651142010000|2022-04-28 10:33:30|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|0
1651142020000|2022-04-28 10:33:40|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|0
1651142050000|2022-04-28 10:34:10|4525.14|4525.14|4525.24|4525.24|4525.24|4525.24|4525.14|4525.14|0
1651142060000|2022-04-28 10:34:20|4525.42|4525.42|4525.33|4525.33|4525.51|4525.51|4525.17|4525.17|0
1651142110000|2022-04-28 10:35:10|4525.15|4525.15|4525.15|4525.15|4525.15|4525.15|4525.15|4525.15|0
1651142150000|2022-04-28 10:35:50|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|0
1651142160000|2022-04-28 10:36:00|4524.71|4524.71|4524.95|4524.95|4524.95|4524.95|4524.71|4524.71|0
1651142180000|2022-04-28 10:36:20|4525.04|4525.04|4525.3|4525.3|4525.3|4525.3|4525.04|4525.04|0
1651142200000|2022-04-28 10:36:40|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|0
1651142230000|2022-04-28 10:37:10|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|0
1651142240000|2022-04-28 10:37:20|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|0
1651142250000|2022-04-28 10:37:30|4525.65|4525.65|4525.88|4525.88|4525.88|4525.88|4525.65|4525.65|0
1651142310000|2022-04-28 10:38:30|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|0
1651142330000|2022-04-28 10:38:50|4525.66|4525.66|4525.3|4525.3|4525.66|4525.66|4525.3|4525.3|0
1651142350000|2022-04-28 10:39:10|4525.39|4525.39|4525.39|4525.39|4525.39|4525.39|4525.39|4525.39|0
1651142370000|2022-04-28 10:39:30|4525.57|4525.57|4525.68|4525.68|4525.8|4525.8|4525.57|4525.57|0
1651142380000|2022-04-28 10:39:40|4525.42|4525.42|4525.24|4525.24|4525.42|4525.42|4525.24|4525.24|0
1651142390000|2022-04-28 10:39:50|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|0
1651142400000|2022-04-28 10:40:00|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|0
1651142410000|2022-04-28 10:40:10|4525.74|4525.74|4526.41|4526.41|4526.41|4526.41|4525.74|4525.74|0
1651142420000|2022-04-28 10:40:20|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|0
1651142440000|2022-04-28 10:40:40|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|0
1651142460000|2022-04-28 10:41:00|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|0
1651142480000|2022-04-28 10:41:20|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|0
1651142500000|2022-04-28 10:41:40|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|0
1651142510000|2022-04-28 10:41:50|4526.73|4526.73|4526.73|4526.73|4526.73|4526.73|4526.73|4526.73|0
1651142520000|2022-04-28 10:42:00|4526.06|4526.06|4525.85|4525.85|4526.06|4526.06|4525.77|4525.77|0
1651142540000|2022-04-28 10:42:20|4526.12|4526.12|4525.85|4525.85|4526.12|4526.12|4525.85|4525.85|0
1651142550000|2022-04-28 10:42:30|4526.38|4526.38|4526.47|4526.47|4526.47|4526.47|4526.38|4526.38|0
1651142580000|2022-04-28 10:43:00|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|0
1651142600000|2022-04-28 10:43:20|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|0
1651142610000|2022-04-28 10:43:30|4525.85|4525.85|4526.03|4526.03|4526.03|4526.03|4525.85|4525.85|0
1651142650000|2022-04-28 10:44:10|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|0
1651142710000|2022-04-28 10:45:10|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|0
1651142720000|2022-04-28 10:45:20|4526.44|4526.44|4526.29|4526.29|4526.44|4526.44|4526.29|4526.29|0
1651142740000|2022-04-28 10:45:40|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|0
1651142800000|2022-04-28 10:46:40|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|0
1651142840000|2022-04-28 10:47:20|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1651142880000|2022-04-28 10:48:00|4525.26|4525.26|4525.35|4525.35|4525.35|4525.35|4525.26|4525.26|0
1651142910000|2022-04-28 10:48:30|4525|4525|4525.35|4525.35|4525.35|4525.35|4525|4525|0
1651142920000|2022-04-28 10:48:40|4525.62|4525.62|4525.26|4525.26|4525.62|4525.62|4525.26|4525.26|0
1651142960000|2022-04-28 10:49:20|4525.18|4525.18|4524.64|4524.64|4525.18|4525.18|4524.64|4524.64|0
1651143000000|2022-04-28 10:50:00|4524.56|4524.56|4524.77|4524.77|4524.98|4524.98|4524.56|4524.56|0
1651143010000|2022-04-28 10:50:10|4525.21|4525.21|4524.94|4524.94|4525.21|4525.21|4524.94|4524.94|0
1651143040000|2022-04-28 10:50:40|4524.59|4524.59|4524.59|4524.59|4524.59|4524.59|4524.59|4524.59|0
1651143060000|2022-04-28 10:51:00|4524.83|4524.83|4525|4525|4525|4525|4524.83|4524.83|0
1651143100000|2022-04-28 10:51:40|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|0
1651143140000|2022-04-28 10:52:20|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|0
1651143180000|2022-04-28 10:53:00|4525.53|4525.53|4525.18|4525.18|4525.53|4525.53|4525.18|4525.18|0
1651143190000|2022-04-28 10:53:10|4524.3|4524.3|4523.63|4523.63|4524.3|4524.3|4523.63|4523.63|0
1651143200000|2022-04-28 10:53:20|4523.19|4523.19|4522.62|4522.62|4523.19|4523.19|4522.62|4522.62|0
1651143220000|2022-04-28 10:53:40|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|0
1651143240000|2022-04-28 10:54:00|4522.95|4522.95|4522.95|4522.95|4522.95|4522.95|4522.95|4522.95|0
1651143260000|2022-04-28 10:54:20|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|0
1651143270000|2022-04-28 10:54:30|4522.95|4522.95|4523.04|4523.04|4523.04|4523.04|4522.95|4522.95|0
1651143280000|2022-04-28 10:54:40|4522.95|4522.95|4522.95|4522.95|4522.95|4522.95|4522.95|4522.95|0
1651143290000|2022-04-28 10:54:50|4523.12|4523.12|4523.3|4523.3|4523.3|4523.3|4523.12|4523.12|0
1651143330000|2022-04-28 10:55:30|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|0
1651143340000|2022-04-28 10:55:40|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|0
1651143360000|2022-04-28 10:56:00|4523.89|4523.89|4524.16|4524.16|4524.16|4524.16|4523.89|4523.89|0
1651143370000|2022-04-28 10:56:10|4523.49|4523.49|4523.49|4523.49|4524.16|4524.16|4523.49|4523.49|0
1651143400000|2022-04-28 10:56:40|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|0
1651143430000|2022-04-28 10:57:10|4522.99|4522.99|4523.14|4523.14|4523.14|4523.14|4522.99|4522.99|0
1651143440000|2022-04-28 10:57:20|4523.81|4523.81|4524.25|4524.25|4524.25|4524.25|4523.81|4523.81|0
1651143450000|2022-04-28 10:57:30|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|0
1651143490000|2022-04-28 10:58:10|4524.83|4524.83|4525.27|4525.27|4525.27|4525.27|4524.83|4524.83|0
1651143500000|2022-04-28 10:58:20|4525.71|4525.71|4525.71|4525.71|4525.71|4525.71|4525.71|4525.71|0
1651143510000|2022-04-28 10:58:30|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|0
1651143520000|2022-04-28 10:58:40|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|0
1651143530000|2022-04-28 10:58:50|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|0
1651143540000|2022-04-28 10:59:00|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|0
1651143560000|2022-04-28 10:59:20|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|0
1651143580000|2022-04-28 10:59:40|4527.62|4527.62|4527.88|4527.88|4527.88|4527.88|4527.62|4527.62|0
1651143590000|2022-04-28 10:59:50|4527.18|4527.18|4527|4527|4527.53|4527.53|4527|4527|0
1651143600000|2022-04-28 11:00:00|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|0
1651143620000|2022-04-28 11:00:20|4527.04|4527.04|4527.74|4527.74|4527.74|4527.74|4526.59|4526.59|0
1651143630000|2022-04-28 11:00:30|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|0
1651143650000|2022-04-28 11:00:50|4526.74|4526.74|4527.36|4527.36|4527.36|4527.36|4526.74|4526.74|0
1651143660000|2022-04-28 11:01:00|4527.71|4527.71|4528.3|4528.3|4528.3|4528.3|4527.71|4527.71|0
1651143670000|2022-04-28 11:01:10|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|0
1651143680000|2022-04-28 11:01:20|4526.97|4526.97|4527.24|4527.24|4527.24|4527.24|4526.97|4526.97|0
1651143690000|2022-04-28 11:01:30|4527.41|4527.41|4527.06|4527.06|4527.41|4527.41|4526.71|4526.71|0
1651143700000|2022-04-28 11:01:40|4526.62|4526.62|4526.6|4526.6|4526.62|4526.62|4526.6|4526.6|0
1651143720000|2022-04-28 11:02:00|4526.87|4526.87|4526.69|4526.69|4527.04|4527.04|4526.69|4526.69|0
1651143730000|2022-04-28 11:02:10|4526.48|4526.48|4525.81|4525.81|4526.48|4526.48|4525.81|4525.81|0
1651143750000|2022-04-28 11:02:30|4525.45|4525.45|4525.81|4525.81|4526.16|4526.16|4525.45|4525.45|0
1651143790000|2022-04-28 11:03:10|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|0
1651143800000|2022-04-28 11:03:20|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|0
1651143830000|2022-04-28 11:03:50|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|0
1651143840000|2022-04-28 11:04:00|4525.79|4525.79|4526.23|4526.23|4526.23|4526.23|4525.79|4525.79|0
1651143850000|2022-04-28 11:04:10|4526.41|4526.41|4526.49|4526.49|4526.49|4526.49|4526.41|4526.41|0
1651143900000|2022-04-28 11:05:00|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|0
1651143910000|2022-04-28 11:05:10|4525.87|4525.87|4526.11|4526.11|4526.11|4526.11|4525.87|4525.87|0
1651143920000|2022-04-28 11:05:20|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|0
1651143960000|2022-04-28 11:06:00|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|0
1651143980000|2022-04-28 11:06:20|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|0
1651144000000|2022-04-28 11:06:40|4526.81|4526.81|4526.14|4526.14|4526.81|4526.81|4526.14|4526.14|0
1651144010000|2022-04-28 11:06:50|4525.47|4525.47|4525.47|4525.47|4526.14|4526.14|4524.8|4524.8|0
1651144030000|2022-04-28 11:07:10|4526.18|4526.18|4525.51|4525.51|4526.18|4526.18|4525.51|4525.51|0
1651144040000|2022-04-28 11:07:20|4526.18|4526.18|4526.85|4526.85|4526.85|4526.85|4526.18|4526.18|0
1651144050000|2022-04-28 11:07:30|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|0
1651144070000|2022-04-28 11:07:50|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|0
1651144080000|2022-04-28 11:08:00|4526.53|4526.53|4526.18|4526.18|4526.53|4526.53|4526.18|4526.18|0
1651144090000|2022-04-28 11:08:10|4526.09|4526.09|4525.85|4525.85|4526.09|4526.09|4525.85|4525.85|0
1651144100000|2022-04-28 11:08:20|4525.76|4525.76|4526.03|4526.03|4526.03|4526.03|4525.76|4525.76|0
1651144110000|2022-04-28 11:08:30|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|0
1651144130000|2022-04-28 11:08:50|4526.26|4526.26|4526.26|4526.26|4526.26|4526.26|4526.26|4526.26|0
1651144140000|2022-04-28 11:09:00|4526.93|4526.93|4526.93|4526.93|4527.6|4527.6|4526.93|4526.93|0
1651144150000|2022-04-28 11:09:10|4526.26|4526.26|4525.59|4525.59|4526.26|4526.26|4525.59|4525.59|0
1651144160000|2022-04-28 11:09:20|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|0
1651144170000|2022-04-28 11:09:30|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|0
1651144180000|2022-04-28 11:09:40|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|0
1651144220000|2022-04-28 11:10:20|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|0
1651144270000|2022-04-28 11:11:10|4524.88|4524.88|4525.06|4525.06|4525.06|4525.06|4524.88|4524.88|0
1651144290000|2022-04-28 11:11:30|4525.73|4525.73|4526.49|4526.49|4526.49|4526.49|4525.73|4525.73|0
1651144360000|2022-04-28 11:12:40|4525.96|4525.96|4526.08|4526.08|4526.08|4526.08|4525.96|4525.96|0
1651144380000|2022-04-28 11:13:00|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|0
1651144410000|2022-04-28 11:13:30|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|0
1651144440000|2022-04-28 11:14:00|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|0
1651144470000|2022-04-28 11:14:30|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|0
1651144480000|2022-04-28 11:14:40|4526.26|4526.26|4526.26|4526.26|4526.26|4526.26|4526.26|4526.26|0
1651144500000|2022-04-28 11:15:00|4526.18|4526.18|4524.84|4524.84|4526.18|4526.18|4524.84|4524.84|0
1651144510000|2022-04-28 11:15:10|4525.01|4525.01|4526.35|4526.35|4526.35|4526.35|4525.01|4525.01|0
1651144520000|2022-04-28 11:15:20|4526.44|4526.44|4526.53|4526.53|4526.53|4526.53|4526.44|4526.44|0
1651144540000|2022-04-28 11:15:40|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|0
1651144580000|2022-04-28 11:16:20|4525.07|4525.07|4525.45|4525.45|4525.45|4525.45|4525.07|4525.07|0
1651144590000|2022-04-28 11:16:30|4525.01|4525.01|4524.31|4524.31|4525.01|4525.01|4524.31|4524.31|0
1651144610000|2022-04-28 11:16:50|4524.04|4524.04|4524.39|4524.39|4524.39|4524.39|4524.04|4524.04|0
1651144660000|2022-04-28 11:17:40|4525.73|4525.73|4525.38|4525.38|4525.73|4525.73|4525.38|4525.38|0
1651144670000|2022-04-28 11:17:50|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|0
1651144680000|2022-04-28 11:18:00|4525.89|4525.89|4526.56|4526.56|4526.56|4526.56|4525.89|4525.89|0
1651144690000|2022-04-28 11:18:10|4526.11|4526.11|4526.29|4526.29|4526.29|4526.29|4526.03|4526.03|0
1651144700000|2022-04-28 11:18:20|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|0
1651144730000|2022-04-28 11:18:50|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|0
1651144740000|2022-04-28 11:19:00|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|0
1651144760000|2022-04-28 11:19:20|4525.27|4525.27|4523.93|4523.93|4525.27|4525.27|4523.93|4523.93|0
1651144770000|2022-04-28 11:19:30|4523.4|4523.4|4523.58|4523.58|4523.58|4523.58|4523.4|4523.4|0
1651144780000|2022-04-28 11:19:40|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|0
1651144820000|2022-04-28 11:20:20|4523.49|4523.49|4523.4|4523.4|4523.49|4523.49|4523.4|4523.4|0
1651144830000|2022-04-28 11:20:30|4523.04|4523.04|4522.37|4522.37|4523.04|4523.04|4522.37|4522.37|0
1651144840000|2022-04-28 11:20:40|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|0
1651144860000|2022-04-28 11:21:00|4521.58|4521.58|4519.94|4519.94|4521.58|4521.58|4519.85|4519.85|0
1651144870000|2022-04-28 11:21:10|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|0
1651144880000|2022-04-28 11:21:20|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|0
1651144890000|2022-04-28 11:21:30|4521.17|4521.17|4521|4521|4521.17|4521.17|4521|4521|0
1651144940000|2022-04-28 11:22:20|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|0
1651145010000|2022-04-28 11:23:30|4521.53|4521.53|4521.62|4521.62|4521.62|4521.62|4521.53|4521.53|0
1651145020000|2022-04-28 11:23:40|4521.97|4521.97|4521.5|4521.5|4521.97|4521.97|4521.35|4521.35|0
1651145040000|2022-04-28 11:24:00|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|0
1651145050000|2022-04-28 11:24:10|4522|4522|4522|4522|4522|4522|4522|4522|0
1651145070000|2022-04-28 11:24:30|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|0
1651145080000|2022-04-28 11:24:40|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|0
1651145090000|2022-04-28 11:24:50|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|0
1651145120000|2022-04-28 11:25:20|4523.09|4523.09|4523.21|4523.21|4523.21|4523.21|4523.09|4523.09|0
1651145130000|2022-04-28 11:25:30|4523.88|4523.88|4524.04|4524.04|4524.04|4524.04|4523.88|4523.88|0
1651145140000|2022-04-28 11:25:40|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|0
1651145160000|2022-04-28 11:26:00|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1651145190000|2022-04-28 11:26:30|4524.32|4524.32|4523.7|4523.7|4524.85|4524.85|4523.7|4523.7|0
1651145210000|2022-04-28 11:26:50|4524.41|4524.41|4523.7|4523.7|4524.41|4524.41|4523.7|4523.7|0
1651145230000|2022-04-28 11:27:10|4524.37|4524.37|4524.98|4524.98|4524.98|4524.98|4524.37|4524.37|0
1651145240000|2022-04-28 11:27:20|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|0
1651145280000|2022-04-28 11:28:00|4524.98|4524.98|4525.07|4525.07|4525.07|4525.07|4524.98|4524.98|0
1651145290000|2022-04-28 11:28:10|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|0
1651145300000|2022-04-28 11:28:20|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|0
1651145310000|2022-04-28 11:28:30|4525.32|4525.32|4525.21|4525.21|4525.32|4525.32|4525.21|4525.21|0
1651145340000|2022-04-28 11:29:00|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|0
1651145360000|2022-04-28 11:29:20|4525.21|4525.21|4525.5|4525.5|4525.5|4525.5|4525.21|4525.21|0
1651145370000|2022-04-28 11:29:30|4524.83|4524.83|4524.16|4524.16|4524.83|4524.83|4524.16|4524.16|0
1651145390000|2022-04-28 11:29:50|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|0
1651145400000|2022-04-28 11:30:00|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|0
1651145410000|2022-04-28 11:30:10|4524.34|4524.34|4524.16|4524.16|4524.69|4524.69|4524.16|4524.16|0
1651145430000|2022-04-28 11:30:30|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|0
1651145440000|2022-04-28 11:30:40|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|0
1651145500000|2022-04-28 11:31:40|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|0
1651145540000|2022-04-28 11:32:20|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|0
1651145550000|2022-04-28 11:32:30|4524.07|4524.07|4524.1|4524.1|4524.54|4524.54|4523.57|4523.57|0
1651145560000|2022-04-28 11:32:40|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|0
1651145570000|2022-04-28 11:32:50|4523.92|4523.92|4523.66|4523.66|4523.92|4523.92|4523.66|4523.66|0
1651145590000|2022-04-28 11:33:10|4524.01|4524.01|4524.19|4524.19|4524.19|4524.19|4524.01|4524.01|0
1651145600000|2022-04-28 11:33:20|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|0
1651145610000|2022-04-28 11:33:30|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|0
1651145620000|2022-04-28 11:33:40|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|0
1651145640000|2022-04-28 11:34:00|4524.3|4524.3|4523.98|4523.98|4524.3|4524.3|4523.98|4523.98|0
1651145650000|2022-04-28 11:34:10|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|0
1651145670000|2022-04-28 11:34:30|4523.97|4523.97|4524.3|4524.3|4524.3|4524.3|4523.86|4523.86|0
1651145700000|2022-04-28 11:35:00|4524.57|4524.57|4523.86|4523.86|4524.57|4524.57|4523.86|4523.86|0
1651145760000|2022-04-28 11:36:00|4524.21|4524.21|4524.21|4524.21|4524.21|4524.21|4524.21|4524.21|0
1651145770000|2022-04-28 11:36:10|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|0
1651145780000|2022-04-28 11:36:20|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|4524.88|4524.88|0
1651145790000|2022-04-28 11:36:30|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|0
1651145800000|2022-04-28 11:36:40|4524.92|4524.92|4524.92|4524.92|4524.92|4524.92|4524.92|4524.92|0
1651145830000|2022-04-28 11:37:10|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|0
1651145860000|2022-04-28 11:37:40|4523.63|4523.63|4523.9|4523.9|4523.9|4523.9|4523.63|4523.63|0
1651145880000|2022-04-28 11:38:00|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|0
1651145900000|2022-04-28 11:38:20|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|0
1651145920000|2022-04-28 11:38:40|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|0
1651145990000|2022-04-28 11:39:50|4523.57|4523.57|4524.4|4524.4|4524.4|4524.4|4523.57|4523.57|0
1651146000000|2022-04-28 11:40:00|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|0
1651146020000|2022-04-28 11:40:20|4524.39|4524.39|4523.72|4523.72|4524.39|4524.39|4523.72|4523.72|0
1651146030000|2022-04-28 11:40:30|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|0
1651146060000|2022-04-28 11:41:00|4523.47|4523.47|4523.38|4523.38|4523.47|4523.47|4523.38|4523.38|0
1651146070000|2022-04-28 11:41:10|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|0
1651146080000|2022-04-28 11:41:20|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|0
1651146100000|2022-04-28 11:41:40|4523.17|4523.17|4523.17|4523.17|4523.17|4523.17|4523.17|4523.17|0
1651146160000|2022-04-28 11:42:40|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|0
1651146190000|2022-04-28 11:43:10|4523.25|4523.25|4523.25|4523.25|4523.25|4523.25|4523.25|4523.25|0
1651146230000|2022-04-28 11:43:50|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|0
1651146240000|2022-04-28 11:44:00|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|0
1651146270000|2022-04-28 11:44:30|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|0
1651146300000|2022-04-28 11:45:00|4522.59|4522.59|4521.92|4521.92|4522.59|4522.59|4521.92|4521.92|0
1651146330000|2022-04-28 11:45:30|4522.08|4522.08|4522.26|4522.26|4522.26|4522.26|4522.08|4522.08|0
1651146350000|2022-04-28 11:45:50|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|0
1651146360000|2022-04-28 11:46:00|4523.28|4523.28|4523.12|4523.12|4523.28|4523.28|4523.12|4523.12|0
1651146420000|2022-04-28 11:47:00|4522.97|4522.97|4522.3|4522.3|4522.97|4522.97|4522.3|4522.3|0
1651146430000|2022-04-28 11:47:10|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|0
1651146450000|2022-04-28 11:47:30|4523.23|4523.23|4523.23|4523.23|4523.23|4523.23|4523.23|4523.23|0
1651146460000|2022-04-28 11:47:40|4524.57|4524.57|4526.09|4526.09|4526.09|4526.09|4524.57|4524.57|0
1651146470000|2022-04-28 11:47:50|4526|4526|4525.73|4525.73|4526|4526|4525.73|4525.73|0
1651146480000|2022-04-28 11:48:00|4525.91|4525.91|4526|4526|4526|4526|4525.91|4525.91|0
1651146490000|2022-04-28 11:48:10|4526.09|4526.09|4526.34|4526.34|4526.34|4526.34|4526.09|4526.09|0
1651146520000|2022-04-28 11:48:40|4526.52|4526.52|4525.66|4525.66|4526.52|4526.52|4525.66|4525.66|0
1651146540000|2022-04-28 11:49:00|4525.55|4525.55|4525.6|4525.6|4525.71|4525.71|4525.55|4525.55|0
1651146560000|2022-04-28 11:49:20|4525.27|4525.27|4525.12|4525.12|4525.27|4525.27|4525.12|4525.12|0
1651146590000|2022-04-28 11:49:50|4525.33|4525.33|4525.33|4525.33|4525.33|4525.33|4525.33|4525.33|0
1651146600000|2022-04-28 11:50:00|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|0
1651146610000|2022-04-28 11:50:10|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1651146620000|2022-04-28 11:50:20|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|0
1651146640000|2022-04-28 11:50:40|4526.06|4526.06|4526.53|4526.53|4526.53|4526.53|4526.06|4526.06|0
1651146660000|2022-04-28 11:51:00|4526.18|4526.18|4526|4526|4526.18|4526.18|4526|4526|0
1651146670000|2022-04-28 11:51:10|4525.33|4525.33|4524.66|4524.66|4525.33|4525.33|4524.66|4524.66|0
1651146730000|2022-04-28 11:52:10|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|0
1651146750000|2022-04-28 11:52:30|4524.63|4524.63|4525.39|4525.39|4525.39|4525.39|4524.63|4524.63|0
1651146780000|2022-04-28 11:53:00|4525.21|4525.21|4525.18|4525.18|4525.21|4525.21|4525.03|4525.03|0
1651146840000|2022-04-28 11:54:00|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|0
1651146850000|2022-04-28 11:54:10|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|0
1651146870000|2022-04-28 11:54:30|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|0
1651146920000|2022-04-28 11:55:20|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1651146950000|2022-04-28 11:55:50|4526.06|4526.06|4525.53|4525.53|4526.06|4526.06|4525.53|4525.53|0
1651147010000|2022-04-28 11:56:50|4525.71|4525.71|4525.71|4525.71|4525.71|4525.71|4525.71|4525.71|0
1651147020000|2022-04-28 11:57:00|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|0
1651147030000|2022-04-28 11:57:10|4525.36|4525.36|4525.19|4525.19|4525.36|4525.36|4525.19|4525.19|0
1651147040000|2022-04-28 11:57:20|4525.1|4525.1|4525.77|4525.77|4525.77|4525.77|4525.1|4525.1|0
1651147050000|2022-04-28 11:57:30|4525.86|4525.86|4526.53|4526.53|4526.53|4526.53|4525.86|4525.86|0
1651147080000|2022-04-28 11:58:00|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|0
1651147110000|2022-04-28 11:58:30|4526|4526|4526|4526|4526|4526|4526|4526|0
1651147120000|2022-04-28 11:58:40|4526.36|4526.36|4526.36|4526.36|4526.36|4526.36|4526.36|4526.36|0
1651147140000|2022-04-28 11:59:00|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|0
1651147150000|2022-04-28 11:59:10|4526.36|4526.36|4526.36|4526.36|4526.36|4526.36|4526.36|4526.36|0
1651147160000|2022-04-28 11:59:20|4526.52|4526.52|4526.52|4526.52|4526.52|4526.52|4526.52|4526.52|0
1651147170000|2022-04-28 11:59:30|4526.61|4526.61|4526.79|4526.79|4526.79|4526.79|4526.61|4526.61|0
1651147230000|2022-04-28 12:00:30|4526.87|4526.87|4527.04|4527.04|4527.04|4527.04|4526.87|4526.87|0
1651147240000|2022-04-28 12:00:40|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|0
1651147260000|2022-04-28 12:01:00|4527.48|4527.48|4526.95|4526.95|4527.57|4527.57|4526.95|4526.95|0
1651147270000|2022-04-28 12:01:10|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|0
1651147280000|2022-04-28 12:01:20|4525.95|4525.95|4525.86|4525.86|4525.95|4525.95|4525.86|4525.86|0
1651147290000|2022-04-28 12:01:30|4526.53|4526.53|4527.37|4527.37|4527.37|4527.37|4526.53|4526.53|0
1651147300000|2022-04-28 12:01:40|4528.04|4528.04|4528.14|4528.14|4528.14|4528.14|4528.04|4528.04|0
1651147310000|2022-04-28 12:01:50|4527.47|4527.47|4527.47|4527.47|4527.47|4527.47|4527.47|4527.47|0
1651147320000|2022-04-28 12:02:00|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|0
1651147330000|2022-04-28 12:02:10|4527.99|4527.99|4527.81|4527.81|4528.17|4528.17|4527.81|4527.81|0
1651147340000|2022-04-28 12:02:20|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|0
1651147360000|2022-04-28 12:02:40|4528.26|4528.26|4527.81|4527.81|4528.26|4528.26|4527.73|4527.73|0
1651147370000|2022-04-28 12:02:50|4528.26|4528.26|4527.73|4527.73|4528.26|4528.26|4527.73|4527.73|0
1651147390000|2022-04-28 12:03:10|4528.4|4528.4|4527.81|4527.81|4528.75|4528.75|4527.81|4527.81|0
1651147420000|2022-04-28 12:03:40|4528.17|4528.17|4527.73|4527.73|4528.17|4528.17|4527.73|4527.73|0
1651147440000|2022-04-28 12:04:00|4527.84|4527.84|4527.84|4527.84|4527.84|4527.84|4527.84|4527.84|0
1651147460000|2022-04-28 12:04:20|4527.73|4527.73|4527.55|4527.55|4527.73|4527.73|4527.55|4527.55|0
1651147480000|2022-04-28 12:04:40|4527.4|4527.4|4527.4|4527.4|4527.4|4527.4|4527.4|4527.4|0
1651147500000|2022-04-28 12:05:00|4527.67|4527.67|4527.67|4527.67|4527.67|4527.67|4527.67|4527.67|0
1651147520000|2022-04-28 12:05:20|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|0
1651147530000|2022-04-28 12:05:30|4528.48|4528.48|4528.48|4528.48|4528.48|4528.48|4528.48|4528.48|0
1651147540000|2022-04-28 12:05:40|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|0
1651147570000|2022-04-28 12:06:10|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|0
1651147580000|2022-04-28 12:06:20|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|0
1651147590000|2022-04-28 12:06:30|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|0
1651147630000|2022-04-28 12:07:10|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|0
1651147650000|2022-04-28 12:07:30|4526.95|4526.95|4525.61|4525.61|4526.95|4526.95|4525.61|4525.61|0
1651147660000|2022-04-28 12:07:40|4525.73|4525.73|4526.08|4526.08|4526.08|4526.08|4525.73|4525.73|0
1651147670000|2022-04-28 12:07:50|4525.55|4525.55|4525.2|4525.2|4525.55|4525.55|4525.2|4525.2|0
1651147680000|2022-04-28 12:08:00|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|0
1651147690000|2022-04-28 12:08:10|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|0
1651147700000|2022-04-28 12:08:20|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|0
1651147710000|2022-04-28 12:08:30|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1651147720000|2022-04-28 12:08:40|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|0
1651147750000|2022-04-28 12:09:10|4524.68|4524.68|4524.85|4524.85|4524.85|4524.85|4524.68|4524.68|0
1651147760000|2022-04-28 12:09:20|4525|4525|4524.67|4524.67|4525|4525|4524.67|4524.67|0
1651147810000|2022-04-28 12:10:10|4524|4524|4524.67|4524.67|4524.67|4524.67|4524|4524|0
1651147830000|2022-04-28 12:10:30|4525.34|4525.34|4525.34|4525.34|4525.34|4525.34|4525.34|4525.34|0
1651147840000|2022-04-28 12:10:40|4525.49|4525.49|4525.49|4525.49|4525.49|4525.49|4525.49|4525.49|0
1651147860000|2022-04-28 12:11:00|4525.93|4525.93|4526.11|4526.11|4526.11|4526.11|4525.93|4525.93|0
1651147870000|2022-04-28 12:11:10|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.11|4526.11|0
1651147880000|2022-04-28 12:11:20|4525.6|4525.6|4525.34|4525.34|4525.6|4525.6|4525.34|4525.34|0
1651147930000|2022-04-28 12:12:10|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1651147940000|2022-04-28 12:12:20|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|0
1651147970000|2022-04-28 12:12:50|4524.9|4524.9|4524.9|4524.9|4524.9|4524.9|4524.9|4524.9|0
1651148000000|2022-04-28 12:13:20|4524.74|4524.74|4523.56|4523.56|4524.74|4524.74|4523.4|4523.4|0
1651148010000|2022-04-28 12:13:30|4523.92|4523.92|4523.21|4523.21|4523.92|4523.92|4523.21|4523.21|0
1651148030000|2022-04-28 12:13:50|4523.56|4523.56|4523.56|4523.56|4523.56|4523.56|4523.56|4523.56|0
1651148040000|2022-04-28 12:14:00|4523.48|4523.48|4523.21|4523.21|4523.48|4523.48|4523.21|4523.21|0
1651148080000|2022-04-28 12:14:40|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|0
1651148090000|2022-04-28 12:14:50|4523.56|4523.56|4525.48|4525.48|4525.48|4525.48|4523.56|4523.56|0
1651148100000|2022-04-28 12:15:00|4525.31|4525.31|4522.99|4522.99|4525.47|4525.47|4522.99|4522.99|0
1651148140000|2022-04-28 12:15:40|4523.15|4523.15|4522.99|4522.99|4523.15|4523.15|4522.99|4522.99|0
1651148210000|2022-04-28 12:16:50|4522.9|4522.9|4522.81|4522.81|4522.9|4522.9|4522.81|4522.81|0
1651148270000|2022-04-28 12:17:50|4523.25|4523.25|4523.25|4523.25|4523.25|4523.25|4523.25|4523.25|0
1651148280000|2022-04-28 12:18:00|4523.16|4523.16|4522.99|4522.99|4523.16|4523.16|4522.99|4522.99|0
1651148300000|2022-04-28 12:18:20|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|0
1651148310000|2022-04-28 12:18:30|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|0
1651148320000|2022-04-28 12:18:40|4524.5|4524.5|4523.83|4523.83|4524.5|4524.5|4523.83|4523.83|0
1651148330000|2022-04-28 12:18:50|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|0
1651148370000|2022-04-28 12:19:30|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|0
1651148400000|2022-04-28 12:20:00|4522.99|4522.99|4523.48|4523.48|4523.66|4523.66|4522.99|4522.99|0
1651148460000|2022-04-28 12:21:00|4523.74|4523.74|4523.66|4523.66|4523.74|4523.74|4523.66|4523.66|0
1651148480000|2022-04-28 12:21:20|4523.98|4523.98|4523.98|4523.98|4523.98|4523.98|4523.98|4523.98|0
1651148490000|2022-04-28 12:21:30|4524.25|4524.25|4523.9|4523.9|4524.25|4524.25|4523.9|4523.9|0
1651148500000|2022-04-28 12:21:40|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|0
1651148510000|2022-04-28 12:21:50|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|0
1651148520000|2022-04-28 12:22:00|4524.07|4524.07|4524.16|4524.16|4524.16|4524.16|4524.07|4524.07|0
1651148530000|2022-04-28 12:22:10|4524.43|4524.43|4524.25|4524.25|4524.43|4524.43|4524.25|4524.25|0
1651148560000|2022-04-28 12:22:40|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|0
1651148570000|2022-04-28 12:22:50|4524.19|4524.19|4523.75|4523.75|4524.19|4524.19|4523.75|4523.75|0
1651148580000|2022-04-28 12:23:00|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|0
1651148610000|2022-04-28 12:23:30|4523.23|4523.23|4523.23|4523.23|4523.23|4523.23|4523.23|4523.23|0
1651148620000|2022-04-28 12:23:40|4524.16|4524.16|4524.5|4524.5|4524.5|4524.5|4523.83|4523.83|0
1651148640000|2022-04-28 12:24:00|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|0
1651148650000|2022-04-28 12:24:10|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|0
1651148700000|2022-04-28 12:25:00|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|0
1651148710000|2022-04-28 12:25:10|4526.09|4526.09|4525.38|4525.38|4526.09|4526.09|4525.38|4525.38|0
1651148720000|2022-04-28 12:25:20|4524.71|4524.71|4525.38|4525.38|4525.38|4525.38|4524.71|4524.71|0
1651148750000|2022-04-28 12:25:50|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|0
1651148770000|2022-04-28 12:26:10|4524.4|4524.4|4524.4|4524.4|4524.4|4524.4|4524.4|4524.4|0
1651148820000|2022-04-28 12:27:00|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|0
1651148830000|2022-04-28 12:27:10|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|0
1651148850000|2022-04-28 12:27:30|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|0
1651148870000|2022-04-28 12:27:50|4524.28|4524.28|4523.95|4523.95|4524.28|4524.28|4523.95|4523.95|0
1651148880000|2022-04-28 12:28:00|4523.94|4523.94|4523.85|4523.85|4523.94|4523.94|4523.85|4523.85|0
1651148930000|2022-04-28 12:28:50|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|0
1651148950000|2022-04-28 12:29:10|4523.27|4523.27|4523.27|4523.27|4523.27|4523.27|4523.27|4523.27|0
1651148960000|2022-04-28 12:29:20|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|0
1651148970000|2022-04-28 12:29:30|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|0
1651148980000|2022-04-28 12:29:40|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|0
1651148990000|2022-04-28 12:29:50|4522.9|4522.9|4523.08|4523.08|4523.08|4523.08|4522.9|4522.9|0
1651149000000|2022-04-28 12:30:00|4522.91|4522.91|4522.74|4522.74|4522.91|4522.91|4522.74|4522.74|0
1651149010000|2022-04-28 12:30:10|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|0
1651149020000|2022-04-28 12:30:20|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|0
1651149030000|2022-04-28 12:30:30|4521.15|4521.15|4521.33|4521.33|4521.68|4521.68|4521.15|4521.15|0
1651149040000|2022-04-28 12:30:40|4522.67|4522.67|4522.38|4522.38|4522.67|4522.67|4522.38|4522.38|0
1651149050000|2022-04-28 12:30:50|4522.21|4522.21|4521.09|4521.09|4522.21|4522.21|4521.09|4521.09|0
1651149060000|2022-04-28 12:31:00|4521.26|4521.26|4520.99|4520.99|4521.44|4521.44|4520.99|4520.99|0
1651149070000|2022-04-28 12:31:10|4521.08|4521.08|4521.26|4521.26|4521.26|4521.26|4521.08|4521.08|0
1651149090000|2022-04-28 12:31:30|4521.35|4521.35|4521.35|4521.35|4521.35|4521.35|4521.35|4521.35|0
1651149100000|2022-04-28 12:31:40|4520.68|4520.68|4520.41|4520.41|4520.68|4520.68|4520.41|4520.41|0
1651149130000|2022-04-28 12:32:10|4520.68|4520.68|4520.94|4520.94|4520.94|4520.94|4520.68|4520.68|0
1651149150000|2022-04-28 12:32:30|4520.85|4520.85|4521.03|4521.03|4521.03|4521.03|4520.85|4520.85|0
1651149160000|2022-04-28 12:32:40|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|0
1651149170000|2022-04-28 12:32:50|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|0
1651149190000|2022-04-28 12:33:10|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|0
1651149200000|2022-04-28 12:33:20|4521.41|4521.41|4521.06|4521.06|4521.41|4521.41|4520.39|4520.39|0
1651149210000|2022-04-28 12:33:30|4521.73|4521.73|4521.82|4521.82|4521.82|4521.82|4521.73|4521.73|0
1651149220000|2022-04-28 12:33:40|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|0
1651149260000|2022-04-28 12:34:20|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|0
1651149270000|2022-04-28 12:34:30|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|0
1651149280000|2022-04-28 12:34:40|4520.94|4520.94|4520.85|4520.85|4520.94|4520.94|4520.85|4520.85|0
1651149300000|2022-04-28 12:35:00|4521.11|4521.11|4521.29|4521.29|4521.29|4521.29|4521.11|4521.11|0
1651149310000|2022-04-28 12:35:10|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|0
1651149350000|2022-04-28 12:35:50|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|0
1651149370000|2022-04-28 12:36:10|4520.79|4520.79|4520.35|4520.35|4520.79|4520.79|4520.35|4520.35|0
1651149390000|2022-04-28 12:36:30|4520.52|4520.52|4520.88|4520.88|4520.88|4520.88|4520.52|4520.52|0
1651149410000|2022-04-28 12:36:50|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|0
1651149420000|2022-04-28 12:37:00|4520.56|4520.56|4521|4521|4521|4521|4520.56|4520.56|0
1651149460000|2022-04-28 12:37:40|4521.62|4521.62|4521.62|4521.62|4521.62|4521.62|4521.62|4521.62|0
1651149470000|2022-04-28 12:37:50|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|0
1651149480000|2022-04-28 12:38:00|4522.06|4522.06|4521.39|4521.39|4522.06|4522.06|4521.39|4521.39|0
1651149490000|2022-04-28 12:38:10|4521.3|4521.3|4521.22|4521.22|4521.3|4521.3|4521.22|4521.22|0
1651149500000|2022-04-28 12:38:20|4521.89|4521.89|4522.06|4522.06|4522.06|4522.06|4521.89|4521.89|0
1651149540000|2022-04-28 12:39:00|4521.97|4521.97|4522.24|4522.24|4522.24|4522.24|4521.97|4521.97|0
1651149580000|2022-04-28 12:39:40|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|0
1651149590000|2022-04-28 12:39:50|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|0
1651149620000|2022-04-28 12:40:20|4523.08|4523.08|4523.53|4523.53|4523.53|4523.53|4523.08|4523.08|0
1651149640000|2022-04-28 12:40:40|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|0
1651149670000|2022-04-28 12:41:10|4522.54|4522.54|4521.72|4521.72|4522.54|4522.54|4521.72|4521.72|0
1651149680000|2022-04-28 12:41:20|4523.06|4523.06|4523.77|4523.77|4523.77|4523.77|4523.06|4523.06|0
1651149700000|2022-04-28 12:41:40|4523.33|4523.33|4524|4524|4524|4524|4523.33|4523.33|0
1651149720000|2022-04-28 12:42:00|4524.35|4524.35|4524|4524|4524.35|4524.35|4524|4524|0
1651149730000|2022-04-28 12:42:10|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|0
1651149740000|2022-04-28 12:42:20|4525.2|4525.2|4525.2|4525.2|4525.2|4525.2|4525.2|4525.2|0
1651149750000|2022-04-28 12:42:30|4524.76|4524.76|4525.29|4525.29|4525.29|4525.29|4524.76|4524.76|0
1651149760000|2022-04-28 12:42:40|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|0
1651149780000|2022-04-28 12:43:00|4525.6|4525.6|4525.78|4525.78|4525.78|4525.78|4525.6|4525.6|0
1651149790000|2022-04-28 12:43:10|4525.43|4525.43|4525.6|4525.6|4525.6|4525.6|4525.43|4525.43|0
1651149810000|2022-04-28 12:43:30|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|0
1651149830000|2022-04-28 12:43:50|4524.84|4524.84|4524.49|4524.49|4524.84|4524.84|4524.49|4524.49|0
1651149850000|2022-04-28 12:44:10|4524.84|4524.84|4525.6|4525.6|4525.6|4525.6|4524.84|4524.84|0
1651149900000|2022-04-28 12:45:00|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|0
1651149920000|2022-04-28 12:45:20|4524.76|4524.76|4524.17|4524.17|4524.84|4524.84|4524.17|4524.17|0
1651149930000|2022-04-28 12:45:30|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|0
1651149950000|2022-04-28 12:45:50|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|0
1651149960000|2022-04-28 12:46:00|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|0
1651149980000|2022-04-28 12:46:20|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|0
1651149990000|2022-04-28 12:46:30|4524.58|4524.58|4524.58|4524.58|4524.58|4524.58|4524.58|4524.58|0
1651150000000|2022-04-28 12:46:40|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|0
1651150020000|2022-04-28 12:47:00|4524.78|4524.78|4524.78|4524.78|4524.78|4524.78|4524.78|4524.78|0
1651150030000|2022-04-28 12:47:10|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|0
1651150060000|2022-04-28 12:47:40|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|0
1651150080000|2022-04-28 12:48:00|4526.5|4526.5|4526.6|4526.6|4526.6|4526.6|4526.5|4526.5|0
1651150100000|2022-04-28 12:48:20|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|0
1651150120000|2022-04-28 12:48:40|4526.25|4526.25|4526.07|4526.07|4526.25|4526.25|4526.07|4526.07|0
1651150130000|2022-04-28 12:48:50|4527.31|4527.31|4527.57|4527.57|4527.57|4527.57|4527.22|4527.22|0
1651150140000|2022-04-28 12:49:00|4527.84|4527.84|4528.93|4528.93|4528.93|4528.93|4527.84|4527.84|0
1651150150000|2022-04-28 12:49:10|4529.6|4529.6|4529.45|4529.45|4529.6|4529.6|4529.45|4529.45|0
1651150160000|2022-04-28 12:49:20|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|0
1651150180000|2022-04-28 12:49:40|4528.07|4528.07|4528.22|4528.22|4528.22|4528.22|4528.07|4528.07|0
1651150200000|2022-04-28 12:50:00|4528.66|4528.66|4528.66|4528.66|4528.66|4528.66|4528.66|4528.66|0
1651150260000|2022-04-28 12:51:00|4528.42|4528.42|4528.69|4528.69|4528.69|4528.69|4528.42|4528.42|0
1651150270000|2022-04-28 12:51:10|4528.9|4528.9|4529.33|4529.33|4529.33|4529.33|4528.9|4528.9|0
1651150280000|2022-04-28 12:51:20|4530.21|4530.21|4529.77|4529.77|4530.21|4530.21|4529.77|4529.77|0
1651150290000|2022-04-28 12:51:30|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|0
1651150300000|2022-04-28 12:51:40|4530.03|4530.03|4529.93|4529.93|4530.03|4530.03|4529.93|4529.93|0
1651150310000|2022-04-28 12:51:50|4529.66|4529.66|4530.1|4530.1|4530.1|4530.1|4529.66|4529.66|0
1651150320000|2022-04-28 12:52:00|4530.34|4530.34|4530.45|4530.45|4530.45|4530.45|4530.34|4530.34|0
1651150330000|2022-04-28 12:52:10|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|0
1651150340000|2022-04-28 12:52:20|4531.43|4531.43|4531.54|4531.54|4531.54|4531.54|4531.43|4531.43|0
1651150350000|2022-04-28 12:52:30|4531.63|4531.63|4532.42|4532.42|4532.42|4532.42|4531.63|4531.63|0
1651150360000|2022-04-28 12:52:40|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|0
1651150380000|2022-04-28 12:53:00|4532.67|4532.67|4531.89|4531.89|4532.78|4532.78|4531.72|4531.72|0
1651150390000|2022-04-28 12:53:10|4531.63|4531.63|4531.26|4531.26|4531.63|4531.63|4531.26|4531.26|0
1651150400000|2022-04-28 12:53:20|4531.36|4531.36|4531.72|4531.72|4531.72|4531.72|4531.36|4531.36|0
1651150410000|2022-04-28 12:53:30|4532.39|4532.39|4532.39|4532.39|4532.39|4532.39|4532.39|4532.39|0
1651150420000|2022-04-28 12:53:40|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|0
1651150440000|2022-04-28 12:54:00|4532.47|4532.47|4532.4|4532.4|4532.58|4532.58|4532.4|4532.4|0
1651150450000|2022-04-28 12:54:10|4532.72|4532.72|4532.63|4532.63|4532.72|4532.72|4532.63|4532.63|0
1651150460000|2022-04-28 12:54:20|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|0
1651150470000|2022-04-28 12:54:30|4533.39|4533.39|4533.18|4533.18|4533.39|4533.39|4533.18|4533.18|0
1651150480000|2022-04-28 12:54:40|4533.07|4533.07|4533.24|4533.24|4533.24|4533.24|4533.07|4533.07|0
1651150490000|2022-04-28 12:54:50|4533.42|4533.42|4531.41|4531.41|4533.42|4533.42|4531.41|4531.41|0
1651150500000|2022-04-28 12:55:00|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|0
1651150510000|2022-04-28 12:55:10|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|0
1651150540000|2022-04-28 12:55:40|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|0
1651150570000|2022-04-28 12:56:10|4532.16|4532.16|4531.72|4531.72|4532.16|4532.16|4531.72|4531.72|0
1651150580000|2022-04-28 12:56:20|4532.08|4532.08|4532.43|4532.43|4532.43|4532.43|4532.08|4532.08|0
1651150590000|2022-04-28 12:56:30|4531.76|4531.76|4531.76|4531.76|4531.76|4531.76|4531.76|4531.76|0
1651150600000|2022-04-28 12:56:40|4531.58|4531.58|4531.32|4531.32|4531.58|4531.58|4531.05|4531.05|0
1651150610000|2022-04-28 12:56:50|4531.99|4531.99|4531.55|4531.55|4531.99|4531.99|4531.55|4531.55|0
1651150620000|2022-04-28 12:57:00|4531.99|4531.99|4532.34|4532.34|4532.43|4532.43|4531.55|4531.55|0
1651150650000|2022-04-28 12:57:30|4532.87|4532.87|4532.87|4532.87|4532.87|4532.87|4532.87|4532.87|0
1651150660000|2022-04-28 12:57:40|4532.25|4532.25|4530.33|4530.33|4532.25|4532.25|4529.8|4529.8|0
1651150670000|2022-04-28 12:57:50|4530.51|4530.51|4529.98|4529.98|4530.51|4530.51|4529.98|4529.98|0
1651150690000|2022-04-28 12:58:10|4529.71|4529.71|4530.47|4530.47|4530.65|4530.65|4529.45|4529.45|0
1651150700000|2022-04-28 12:58:20|4529.13|4529.13|4529.22|4529.22|4529.22|4529.22|4528.78|4528.78|0
1651150710000|2022-04-28 12:58:30|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|0
1651150730000|2022-04-28 12:58:50|4529.13|4529.13|4528.78|4528.78|4529.13|4529.13|4528.69|4528.69|0
1651150740000|2022-04-28 12:59:00|4529.04|4529.04|4530.37|4530.37|4530.37|4530.37|4528.69|4528.69|0
1651150750000|2022-04-28 12:59:10|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|0
1651150770000|2022-04-28 12:59:30|4528.95|4528.95|4529.24|4529.24|4529.57|4529.57|4528.95|4528.95|0
1651150780000|2022-04-28 12:59:40|4530.58|4530.58|4530.71|4530.71|4530.71|4530.71|4529.91|4529.91|0
1651150790000|2022-04-28 12:59:50|4530.86|4530.86|4530.86|4530.86|4530.86|4530.86|4530.86|4530.86|0
1651150800000|2022-04-28 13:00:00|4531.12|4531.12|4530.24|4530.24|4531.39|4531.39|4529.71|4529.71|0
1651150810000|2022-04-28 13:00:10|4530.33|4530.33|4530.86|4530.86|4530.86|4530.86|4530.33|4530.33|0
1651150820000|2022-04-28 13:00:20|4531.03|4531.03|4530.72|4530.72|4531.39|4531.39|4530.72|4530.72|0
1651150830000|2022-04-28 13:00:30|4530.54|4530.54|4529.13|4529.13|4530.54|4530.54|4528.51|4528.51|0
1651150840000|2022-04-28 13:00:40|4529.45|4529.45|4530.43|4530.43|4530.43|4530.43|4529.45|4529.45|0
1651150850000|2022-04-28 13:00:50|4530.6|4530.6|4530.53|4530.53|4530.6|4530.6|4530.44|4530.44|0
1651150860000|2022-04-28 13:01:00|4530.61|4530.61|4529.32|4529.32|4530.79|4530.79|4528.32|4528.32|0
1651150870000|2022-04-28 13:01:10|4529.59|4529.59|4529.75|4529.75|4529.75|4529.75|4528.97|4528.97|0
1651150880000|2022-04-28 13:01:20|4530.54|4530.54|4530.81|4530.81|4530.81|4530.81|4530.54|4530.54|0
1651150890000|2022-04-28 13:01:30|4532.15|4532.15|4532.77|4532.77|4532.77|4532.77|4532.15|4532.15|0
1651150900000|2022-04-28 13:01:40|4532.1|4532.1|4530.74|4530.74|4532.77|4532.77|4530.3|4530.3|0
1651150910000|2022-04-28 13:01:50|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|0
1651150930000|2022-04-28 13:02:10|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|0
1651150940000|2022-04-28 13:02:20|4531.14|4531.14|4531.29|4531.29|4531.29|4531.29|4531.14|4531.14|0
1651150950000|2022-04-28 13:02:30|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|0
1651150980000|2022-04-28 13:03:00|4531.79|4531.79|4531.88|4531.88|4531.88|4531.88|4531.79|4531.79|0
1651151010000|2022-04-28 13:03:30|4531.71|4531.71|4531.04|4531.04|4531.71|4531.71|4531.04|4531.04|0
1651151020000|2022-04-28 13:03:40|4531.71|4531.71|4532.38|4532.38|4532.38|4532.38|4531.71|4531.71|0
1651151030000|2022-04-28 13:03:50|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|4530.83|4530.83|0
1651151050000|2022-04-28 13:04:10|4532.29|4532.29|4532.17|4532.17|4532.29|4532.29|4532.17|4532.17|0
1651151070000|2022-04-28 13:04:30|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|0
1651151100000|2022-04-28 13:05:00|4531.64|4531.64|4531.64|4531.64|4531.64|4531.64|4531.64|4531.64|0
1651151110000|2022-04-28 13:05:10|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|0
1651151120000|2022-04-28 13:05:20|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|0
1651151130000|2022-04-28 13:05:30|4531.61|4531.61|4531.61|4531.61|4531.61|4531.61|4531.61|4531.61|0
1651151160000|2022-04-28 13:06:00|4531.52|4531.52|4531.25|4531.25|4531.52|4531.52|4531.25|4531.25|0
1651151170000|2022-04-28 13:06:10|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|0
1651151190000|2022-04-28 13:06:30|4530.05|4530.05|4530.05|4530.05|4530.05|4530.05|4530.05|4530.05|0
1651151220000|2022-04-28 13:07:00|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|0
1651151230000|2022-04-28 13:07:10|4528.77|4528.77|4528.94|4528.94|4528.94|4528.94|4528.77|4528.77|0
1651151240000|2022-04-28 13:07:20|4528.5|4528.5|4528.41|4528.41|4528.5|4528.5|4528.41|4528.41|0
1651151270000|2022-04-28 13:07:50|4529.03|4529.03|4529.03|4529.03|4529.03|4529.03|4529.03|4529.03|0
1651151290000|2022-04-28 13:08:10|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|0
1651151310000|2022-04-28 13:08:30|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|0
1651151330000|2022-04-28 13:08:50|4530.64|4530.64|4530.64|4530.64|4530.64|4530.64|4530.64|4530.64|0
1651151380000|2022-04-28 13:09:40|4530.81|4530.81|4530.81|4530.81|4530.81|4530.81|4530.81|4530.81|0
1651151390000|2022-04-28 13:09:50|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|0
1651151400000|2022-04-28 13:10:00|4530.89|4530.89|4530.89|4530.89|4530.89|4530.89|4530.89|4530.89|0
1651151410000|2022-04-28 13:10:10|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|0
1651151450000|2022-04-28 13:10:50|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|0
1651151470000|2022-04-28 13:11:10|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|0
1651151490000|2022-04-28 13:11:30|4531.75|4531.75|4531.49|4531.49|4531.75|4531.75|4531.49|4531.49|0
1651151570000|2022-04-28 13:12:50|4531.93|4531.93|4532.02|4532.02|4532.02|4532.02|4531.93|4531.93|0
1651151590000|2022-04-28 13:13:10|4531.49|4531.49|4530.46|4530.46|4531.49|4531.49|4530.46|4530.46|0
1651151600000|2022-04-28 13:13:20|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|0
1651151610000|2022-04-28 13:13:30|4529.88|4529.88|4529.21|4529.21|4529.88|4529.88|4529.21|4529.21|0
1651151620000|2022-04-28 13:13:40|4528.42|4528.42|4527.98|4527.98|4528.42|4528.42|4527.98|4527.98|0
1651151660000|2022-04-28 13:14:20|4528.12|4528.12|4528.12|4528.12|4528.12|4528.12|4528.12|4528.12|0
1651151670000|2022-04-28 13:14:30|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|0
1651151680000|2022-04-28 13:14:40|4527.98|4527.98|4527.98|4527.98|4527.98|4527.98|4527.98|4527.98|0
1651151690000|2022-04-28 13:14:50|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|0
1651151700000|2022-04-28 13:15:00|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|0
1651151720000|2022-04-28 13:15:20|4528.42|4528.42|4528.42|4528.42|4528.42|4528.42|4528.42|4528.42|0
1651151740000|2022-04-28 13:15:40|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|0
1651151750000|2022-04-28 13:15:50|4529.09|4529.09|4529.76|4529.76|4529.76|4529.76|4529.09|4529.09|0
1651151780000|2022-04-28 13:16:20|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|0
1651151790000|2022-04-28 13:16:30|4529.44|4529.44|4529.6|4529.6|4529.6|4529.6|4529.44|4529.44|0
1651151820000|2022-04-28 13:17:00|4530.27|4530.27|4530.27|4530.27|4530.27|4530.27|4530.27|4530.27|0
1651151830000|2022-04-28 13:17:10|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|0
1651151860000|2022-04-28 13:17:40|4530.36|4530.36|4529.92|4529.92|4530.63|4530.63|4529.92|4529.92|0
1651151870000|2022-04-28 13:17:50|4530.36|4530.36|4530.36|4530.36|4530.36|4530.36|4530.36|4530.36|0
1651151890000|2022-04-28 13:18:10|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|0
1651151920000|2022-04-28 13:18:40|4530.45|4530.45|4529.92|4529.92|4530.45|4530.45|4529.92|4529.92|0
1651151960000|2022-04-28 13:19:20|4530.01|4530.01|4530.19|4530.19|4530.19|4530.19|4530.01|4530.01|0
1651151970000|2022-04-28 13:19:30|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|0
1651152030000|2022-04-28 13:20:30|4528.63|4528.63|4527.96|4527.96|4528.63|4528.63|4527.96|4527.96|0
1651152050000|2022-04-28 13:20:50|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|0
1651152080000|2022-04-28 13:21:20|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|0
1651152090000|2022-04-28 13:21:30|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|0
1651152100000|2022-04-28 13:21:40|4527.44|4527.44|4527.18|4527.18|4527.44|4527.44|4527.18|4527.18|0
1651152120000|2022-04-28 13:22:00|4527|4527|4527|4527|4527|4527|4527|4527|0
1651152130000|2022-04-28 13:22:10|4526.91|4526.91|4527|4527|4527|4527|4526.91|4526.91|0
1651152140000|2022-04-28 13:22:20|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|0
1651152150000|2022-04-28 13:22:30|4529.01|4529.01|4529.01|4529.01|4529.01|4529.01|4529.01|4529.01|0
1651152180000|2022-04-28 13:23:00|4529.19|4529.19|4529.19|4529.19|4529.19|4529.19|4529.19|4529.19|0
1651152190000|2022-04-28 13:23:10|4529.28|4529.28|4529.28|4529.28|4529.28|4529.28|4529.28|4529.28|0
1651152200000|2022-04-28 13:23:20|4529.36|4529.36|4528.94|4528.94|4529.36|4529.36|4528.94|4528.94|0
1651152220000|2022-04-28 13:23:40|4528.76|4528.76|4528.94|4528.94|4528.94|4528.94|4528.59|4528.59|0
1651152230000|2022-04-28 13:23:50|4529.2|4529.2|4530.23|4530.23|4530.23|4530.23|4529.2|4529.2|0
1651152260000|2022-04-28 13:24:20|4530.14|4530.14|4530.14|4530.14|4530.14|4530.14|4530.14|4530.14|0
1651152270000|2022-04-28 13:24:30|4530.81|4530.81|4530.81|4530.81|4530.81|4530.81|4530.81|4530.81|0
1651152290000|2022-04-28 13:24:50|4530.37|4530.37|4530.07|4530.07|4530.51|4530.51|4530.07|4530.07|0
1651152300000|2022-04-28 13:25:00|4530.22|4530.22|4530.33|4530.33|4530.33|4530.33|4530.22|4530.22|0
1651152310000|2022-04-28 13:25:10|4530.22|4530.22|4530.69|4530.69|4530.84|4530.84|4530.22|4530.22|0
1651152340000|2022-04-28 13:25:40|4530.87|4530.87|4530.87|4530.87|4530.87|4530.87|4530.87|4530.87|0
1651152350000|2022-04-28 13:25:50|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|0
1651152360000|2022-04-28 13:26:00|4531.13|4531.13|4531.11|4531.11|4531.13|4531.13|4531.03|4531.03|0
1651152380000|2022-04-28 13:26:20|4530.94|4530.94|4531.08|4531.08|4531.08|4531.08|4530.41|4530.41|0
1651152390000|2022-04-28 13:26:30|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|0
1651152400000|2022-04-28 13:26:40|4533.09|4533.09|4533.09|4533.09|4533.09|4533.09|4533.09|4533.09|0
1651152410000|2022-04-28 13:26:50|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|0
1651152430000|2022-04-28 13:27:10|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|0
1651152440000|2022-04-28 13:27:20|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|0
1651152470000|2022-04-28 13:27:50|4532.73|4532.73|4532.91|4532.91|4532.91|4532.91|4532.73|4532.73|0
1651152480000|2022-04-28 13:28:00|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|0
1651152510000|2022-04-28 13:28:30|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|0
1651152530000|2022-04-28 13:28:50|4531.5|4531.5|4531.5|4531.5|4531.5|4531.5|4531.5|4531.5|0
1651152540000|2022-04-28 13:29:00|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|0
1651152550000|2022-04-28 13:29:10|4531.41|4531.41|4531.41|4531.41|4531.41|4531.41|4531.41|4531.41|0
1651152560000|2022-04-28 13:29:20|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|0
1651152570000|2022-04-28 13:29:30|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|0
1651152580000|2022-04-28 13:29:40|4532.49|4532.49|4532.49|4532.49|4532.49|4532.49|4532.49|4532.49|0
1651152590000|2022-04-28 13:29:50|4532.25|4532.25|4532.13|4532.13|4532.25|4532.25|4532.13|4532.13|0
1651152600000|2022-04-28 13:30:00|4532.48|4532.48|4532.66|4532.66|4532.66|4532.66|4532.31|4532.31|0
1651152610000|2022-04-28 13:30:10|4532.4|4532.4|4530.56|4530.56|4532.57|4532.57|4529.89|4529.89|0
1651152620000|2022-04-28 13:30:20|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.12|4530.12|0
1651152640000|2022-04-28 13:30:40|4530.12|4530.12|4529.5|4529.5|4530.12|4530.12|4529.5|4529.5|0
1651152650000|2022-04-28 13:30:50|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|0
1651152660000|2022-04-28 13:31:00|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|4529.36|4529.36|0
1651152670000|2022-04-28 13:31:10|4529.36|4529.36|4527.87|4527.87|4529.36|4529.36|4527.87|4527.87|0
1651152680000|2022-04-28 13:31:20|4527.2|4527.2|4526.18|4526.18|4527.2|4527.2|4526.18|4526.18|0
1651152690000|2022-04-28 13:31:30|4526.27|4526.27|4525.74|4525.74|4526.27|4526.27|4525.74|4525.74|0
1651152700000|2022-04-28 13:31:40|4527.08|4527.08|4526.06|4526.06|4527.84|4527.84|4526.06|4526.06|0
1651152730000|2022-04-28 13:32:10|4525.88|4525.88|4528.7|4528.7|4528.7|4528.7|4525.7|4525.7|0
1651152740000|2022-04-28 13:32:20|4528.88|4528.88|4529.32|4529.32|4529.32|4529.32|4528.88|4528.88|0
1651152750000|2022-04-28 13:32:30|4529.23|4529.23|4528.96|4528.96|4529.23|4529.23|4528.96|4528.96|0
1651152760000|2022-04-28 13:32:40|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|0
1651152770000|2022-04-28 13:32:50|4528.61|4528.61|4529.18|4529.18|4529.95|4529.95|4528.61|4528.61|0
1651152780000|2022-04-28 13:33:00|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|0
1651152790000|2022-04-28 13:33:10|4529.62|4529.62|4529.13|4529.13|4529.62|4529.62|4528.95|4528.95|0
1651152800000|2022-04-28 13:33:20|4528.78|4528.78|4528.14|4528.14|4529.45|4529.45|4528.14|4528.14|0
1651152810000|2022-04-28 13:33:30|4528.23|4528.23|4528.32|4528.32|4528.32|4528.32|4528.23|4528.23|0
1651152820000|2022-04-28 13:33:40|4528.99|4528.99|4529.08|4529.08|4529.08|4529.08|4528.99|4528.99|0
1651152830000|2022-04-28 13:33:50|4529.74|4529.74|4529.66|4529.66|4529.74|4529.74|4529.66|4529.66|0
1651152840000|2022-04-28 13:34:00|4529.44|4529.44|4528.91|4528.91|4529.44|4529.44|4528.91|4528.91|0
1651152850000|2022-04-28 13:34:10|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|0
1651152860000|2022-04-28 13:34:20|4528.91|4528.91|4529.67|4529.67|4529.76|4529.76|4528.91|4528.91|0
1651152870000|2022-04-28 13:34:30|4530.34|4530.34|4530.25|4530.25|4530.34|4530.34|4530.25|4530.25|0
1651152880000|2022-04-28 13:34:40|4530.08|4530.08|4530.17|4530.17|4530.17|4530.17|4530.08|4530.08|0
1651152900000|2022-04-28 13:35:00|4529.72|4529.72|4530.39|4530.39|4530.39|4530.39|4529.72|4529.72|0
1651152910000|2022-04-28 13:35:10|4530.57|4530.57|4530.75|4530.75|4530.75|4530.75|4530.57|4530.57|0
1651152920000|2022-04-28 13:35:20|4530.84|4530.84|4530.17|4530.17|4530.84|4530.84|4530.17|4530.17|0
1651152930000|2022-04-28 13:35:30|4530.43|4530.43|4530.96|4530.96|4530.96|4530.96|4530.43|4530.43|0
1651152940000|2022-04-28 13:35:40|4530.7|4530.7|4528.69|4528.69|4530.7|4530.7|4528.02|4528.02|0
1651152950000|2022-04-28 13:35:50|4529.13|4529.13|4528.51|4528.51|4529.13|4529.13|4528.51|4528.51|0
1651152960000|2022-04-28 13:36:00|4527.84|4527.84|4527.21|4527.21|4528.19|4528.19|4526.85|4526.85|0
1651152970000|2022-04-28 13:36:10|4527.38|4527.38|4526.19|4526.19|4528.2|4528.2|4526.19|4526.19|0
1651152980000|2022-04-28 13:36:20|4524.85|4524.85|4524.32|4524.32|4524.85|4524.85|4524.32|4524.32|0
1651152990000|2022-04-28 13:36:30|4524.23|4524.23|4525.57|4525.57|4525.57|4525.57|4524.23|4524.23|0
1651153000000|2022-04-28 13:36:40|4525.13|4525.13|4525.04|4525.04|4525.13|4525.13|4525.04|4525.04|0
1651153020000|2022-04-28 13:37:00|4524.92|4524.92|4524.92|4524.92|4524.92|4524.92|4524.84|4524.84|0
1651153030000|2022-04-28 13:37:10|4525.1|4525.1|4526.62|4526.62|4526.62|4526.62|4525.1|4525.1|0
1651153040000|2022-04-28 13:37:20|4526.45|4526.45|4526.72|4526.72|4526.89|4526.89|4526.45|4526.45|0
1651153050000|2022-04-28 13:37:30|4526.81|4526.81|4528.76|4528.76|4528.76|4528.76|4526.81|4526.81|0
1651153060000|2022-04-28 13:37:40|4529.03|4529.03|4528.73|4528.73|4529.03|4529.03|4528.55|4528.55|0
1651153070000|2022-04-28 13:37:50|4529.4|4529.4|4530.56|4530.56|4530.56|4530.56|4529.22|4529.22|0
1651153080000|2022-04-28 13:38:00|4530.47|4530.47|4530.3|4530.3|4530.47|4530.47|4530.3|4530.3|0
1651153090000|2022-04-28 13:38:10|4529.77|4529.77|4529.36|4529.36|4529.94|4529.94|4529.19|4529.19|0
1651153100000|2022-04-28 13:38:20|4529.27|4529.27|4529.36|4529.36|4529.36|4529.36|4529.27|4529.27|0
1651153110000|2022-04-28 13:38:30|4528.69|4528.69|4528.07|4528.07|4528.69|4528.69|4527.81|4527.81|0
1651153130000|2022-04-28 13:38:50|4527.9|4527.9|4527.72|4527.72|4527.9|4527.9|4527.72|4527.72|0
1651153140000|2022-04-28 13:39:00|4527.05|4527.05|4528.21|4528.21|4528.21|4528.21|4526.38|4526.38|0
1651153150000|2022-04-28 13:39:10|4528.04|4528.04|4527.86|4527.86|4528.04|4528.04|4527.86|4527.86|0
1651153160000|2022-04-28 13:39:20|4527.68|4527.68|4527.95|4527.95|4527.95|4527.95|4527.68|4527.68|0
1651153170000|2022-04-28 13:39:30|4527.77|4527.77|4527.1|4527.1|4527.77|4527.77|4527.1|4527.1|0
1651153180000|2022-04-28 13:39:40|4527.28|4527.28|4527.1|4527.1|4527.46|4527.46|4526.93|4526.93|0
1651153190000|2022-04-28 13:39:50|4526.93|4526.93|4526.16|4526.16|4526.93|4526.93|4526.16|4526.16|0
1651153200000|2022-04-28 13:40:00|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|0
1651153210000|2022-04-28 13:40:10|4526.91|4526.91|4528.34|4528.34|4528.34|4528.34|4526.24|4526.24|0
1651153220000|2022-04-28 13:40:20|4528.52|4528.52|4528.52|4528.52|4528.52|4528.52|4528.52|4528.52|0
1651153230000|2022-04-28 13:40:30|4528.43|4528.43|4526.91|4526.91|4528.43|4528.43|4526.91|4526.91|0
1651153250000|2022-04-28 13:40:50|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|0
1651153270000|2022-04-28 13:41:10|4525.98|4525.98|4524.55|4524.55|4525.98|4525.98|4524.55|4524.55|0
1651153280000|2022-04-28 13:41:20|4523.88|4523.88|4525.4|4525.4|4525.49|4525.49|4523.88|4523.88|0
1651153290000|2022-04-28 13:41:30|4525.49|4525.49|4524.15|4524.15|4525.49|4525.49|4524.15|4524.15|0
1651153300000|2022-04-28 13:41:40|4523.97|4523.97|4525.08|4525.08|4525.08|4525.08|4523.88|4523.88|0
1651153310000|2022-04-28 13:41:50|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|0
1651153320000|2022-04-28 13:42:00|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|0
1651153340000|2022-04-28 13:42:20|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|0
1651153350000|2022-04-28 13:42:30|4526.6|4526.6|4527.58|4527.58|4527.76|4527.76|4526.42|4526.42|0
1651153360000|2022-04-28 13:42:40|4527.32|4527.32|4525.63|4525.63|4527.32|4527.32|4525.45|4525.45|0
1651153370000|2022-04-28 13:42:50|4525.45|4525.45|4525.01|4525.01|4525.45|4525.45|4525.01|4525.01|0
1651153380000|2022-04-28 13:43:00|4525.1|4525.1|4525.5|4525.5|4525.5|4525.5|4524.66|4524.66|0
1651153390000|2022-04-28 13:43:10|4525.59|4525.59|4526.82|4526.82|4526.94|4526.94|4525.59|4525.59|0
1651153400000|2022-04-28 13:43:20|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|0
1651153410000|2022-04-28 13:43:30|4526.82|4526.82|4528.74|4528.74|4528.83|4528.83|4525.8|4525.8|0
1651153420000|2022-04-28 13:43:40|4528.92|4528.92|4528.07|4528.07|4528.92|4528.92|4528.07|4528.07|0
1651153430000|2022-04-28 13:43:50|4527.92|4527.92|4528.48|4528.48|4528.48|4528.48|4527.8|4527.8|0
1651153440000|2022-04-28 13:44:00|4528.77|4528.77|4528.89|4528.89|4528.89|4528.89|4528.65|4528.65|0
1651153450000|2022-04-28 13:44:10|4530.23|4530.23|4531.73|4531.73|4532.08|4532.08|4530.23|4530.23|0
1651153460000|2022-04-28 13:44:20|4531.82|4531.82|4531.64|4531.64|4531.82|4531.82|4531.47|4531.47|0
1651153470000|2022-04-28 13:44:30|4531.2|4531.2|4531.02|4531.02|4531.2|4531.2|4531.02|4531.02|0
1651153480000|2022-04-28 13:44:40|4531.69|4531.69|4532.05|4532.05|4532.84|4532.84|4531.69|4531.69|0
1651153490000|2022-04-28 13:44:50|4532.4|4532.4|4531.57|4531.57|4532.4|4532.4|4531.57|4531.57|0
1651153500000|2022-04-28 13:45:00|4531.39|4531.39|4531.22|4531.22|4531.57|4531.57|4531.22|4531.22|0
1651153510000|2022-04-28 13:45:10|4531.31|4531.31|4531.2|4531.2|4531.31|4531.31|4530.64|4530.64|0
1651153520000|2022-04-28 13:45:20|4530.94|4530.94|4530.94|4530.94|4530.94|4530.94|4530.94|4530.94|0
1651153530000|2022-04-28 13:45:30|4530.27|4530.27|4529.74|4529.74|4530.27|4530.27|4529.74|4529.74|0
1651153540000|2022-04-28 13:45:40|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|0
1651153550000|2022-04-28 13:45:50|4530.35|4530.35|4529.95|4529.95|4530.53|4530.53|4529.51|4529.51|0
1651153560000|2022-04-28 13:46:00|4529.86|4529.86|4528.7|4528.7|4530.04|4530.04|4528.7|4528.7|0
1651153570000|2022-04-28 13:46:10|4529.05|4529.05|4528.79|4528.79|4529.05|4529.05|4528.79|4528.79|0
1651153580000|2022-04-28 13:46:20|4528.12|4528.12|4527.27|4527.27|4528.12|4528.12|4527.27|4527.27|0
1651153590000|2022-04-28 13:46:30|4527.15|4527.15|4525.55|4525.55|4527.15|4527.15|4525.55|4525.55|0
1651153600000|2022-04-28 13:46:40|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|4526.13|4526.13|0
1651153610000|2022-04-28 13:46:50|4527.56|4527.56|4528|4528|4528|4528|4527.56|4527.56|0
1651153620000|2022-04-28 13:47:00|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|0
1651153630000|2022-04-28 13:47:10|4527.73|4527.73|4527.15|4527.15|4527.73|4527.73|4527.06|4527.06|0
1651153640000|2022-04-28 13:47:20|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|0
1651153650000|2022-04-28 13:47:30|4527.42|4527.42|4527.42|4527.42|4527.42|4527.42|4527.42|4527.42|0
1651153660000|2022-04-28 13:47:40|4527.15|4527.15|4528.84|4528.84|4528.84|4528.84|4527.15|4527.15|0
1651153670000|2022-04-28 13:47:50|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|0
1651153680000|2022-04-28 13:48:00|4528.93|4528.93|4529.02|4529.02|4529.2|4529.2|4528.93|4528.93|0
1651153690000|2022-04-28 13:48:10|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|0
1651153700000|2022-04-28 13:48:20|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|0
1651153710000|2022-04-28 13:48:30|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|0
1651153720000|2022-04-28 13:48:40|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|0
1651153730000|2022-04-28 13:48:50|4529.02|4529.02|4530.94|4530.94|4530.94|4530.94|4529.02|4529.02|0
1651153740000|2022-04-28 13:49:00|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|4529.83|4529.83|0
1651153750000|2022-04-28 13:49:10|4532.11|4532.11|4532.19|4532.19|4532.19|4532.19|4532.11|4532.11|0
1651153770000|2022-04-28 13:49:30|4532.31|4532.31|4532.58|4532.58|4532.58|4532.58|4532.31|4532.31|0
1651153780000|2022-04-28 13:49:40|4532.4|4532.4|4532.43|4532.43|4532.61|4532.61|4532.4|4532.4|0
1651153790000|2022-04-28 13:49:50|4531.76|4531.76|4530.83|4530.83|4532.43|4532.43|4530.83|4530.83|0
1651153800000|2022-04-28 13:50:00|4530.99|4530.99|4530.41|4530.41|4531.03|4531.03|4530.41|4530.41|0
1651153820000|2022-04-28 13:50:20|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|4529.97|4529.97|0
1651153830000|2022-04-28 13:50:30|4529.94|4529.94|4529.68|4529.68|4529.94|4529.94|4529.68|4529.68|0
1651153840000|2022-04-28 13:50:40|4529.33|4529.33|4530.08|4530.08|4530.08|4530.08|4528.74|4528.74|0
1651153850000|2022-04-28 13:50:50|4530.26|4530.26|4529.59|4529.59|4530.26|4530.26|4529.59|4529.59|0
1651153860000|2022-04-28 13:51:00|4529.77|4529.77|4529.77|4529.77|4529.77|4529.77|4529.77|4529.77|0
1651153870000|2022-04-28 13:51:10|4529.24|4529.24|4528.04|4528.04|4529.38|4529.38|4528.04|4528.04|0
1651153890000|2022-04-28 13:51:30|4528.19|4528.19|4527.52|4527.52|4528.19|4528.19|4527.52|4527.52|0
1651153900000|2022-04-28 13:51:40|4526.18|4526.18|4525.51|4525.51|4526.18|4526.18|4525.51|4525.51|0
1651153910000|2022-04-28 13:51:50|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|0
1651153920000|2022-04-28 13:52:00|4526|4526|4526.21|4526.21|4526.21|4526.21|4525.92|4525.92|0
1651153930000|2022-04-28 13:52:10|4526.12|4526.12|4524.92|4524.92|4526.12|4526.12|4524.52|4524.52|0
1651153940000|2022-04-28 13:52:20|4525.19|4525.19|4524.78|4524.78|4525.19|4525.19|4524.11|4524.11|0
1651153950000|2022-04-28 13:52:30|4524.52|4524.52|4523.67|4523.67|4524.78|4524.78|4523.67|4523.67|0
1651153960000|2022-04-28 13:52:40|4524.2|4524.2|4524.29|4524.29|4524.38|4524.38|4523.62|4523.62|0
1651153970000|2022-04-28 13:52:50|4524.47|4524.47|4524.42|4524.42|4525.09|4525.09|4524.42|4524.42|0
1651153980000|2022-04-28 13:53:00|4524.33|4524.33|4524.5|4524.5|4524.68|4524.68|4524.24|4524.24|0
1651153990000|2022-04-28 13:53:10|4524.42|4524.42|4522.26|4522.26|4524.42|4524.42|4522.18|4522.18|0
1651154000000|2022-04-28 13:53:20|4522.44|4522.44|4522.6|4522.6|4522.6|4522.6|4522.44|4522.44|0
1651154010000|2022-04-28 13:53:30|4521.93|4521.93|4522.1|4522.1|4522.1|4522.1|4521.93|4521.93|0
1651154020000|2022-04-28 13:53:40|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|0
1651154030000|2022-04-28 13:53:50|4521.92|4521.92|4521.97|4521.97|4522.59|4522.59|4521.92|4521.92|0
1651154040000|2022-04-28 13:54:00|4522.15|4522.15|4521.48|4521.48|4522.15|4522.15|4521.48|4521.48|0
1651154050000|2022-04-28 13:54:10|4521.22|4521.22|4520.92|4520.92|4521.36|4521.36|4520.55|4520.55|0
1651154060000|2022-04-28 13:54:20|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|0
1651154070000|2022-04-28 13:54:30|4519.75|4519.75|4519.52|4519.52|4520.42|4520.42|4519.08|4519.08|0
1651154080000|2022-04-28 13:54:40|4520.31|4520.31|4521.65|4521.65|4521.65|4521.65|4520.31|4520.31|0
1651154110000|2022-04-28 13:55:10|4520.98|4520.98|4520.54|4520.54|4520.98|4520.98|4520.36|4520.36|0
1651154120000|2022-04-28 13:55:20|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|0
1651154130000|2022-04-28 13:55:30|4520.54|4520.54|4520.1|4520.1|4520.54|4520.54|4520.1|4520.1|0
1651154140000|2022-04-28 13:55:40|4519.43|4519.43|4519.25|4519.25|4519.43|4519.43|4519.25|4519.25|0
1651154150000|2022-04-28 13:55:50|4519.02|4519.02|4518.75|4518.75|4519.02|4519.02|4518.75|4518.75|0
1651154160000|2022-04-28 13:56:00|4518.66|4518.66|4518.93|4518.93|4518.93|4518.93|4518.66|4518.66|0
1651154170000|2022-04-28 13:56:10|4519.19|4519.19|4518.93|4518.93|4519.28|4519.28|4518.93|4518.93|0
1651154180000|2022-04-28 13:56:20|4520.94|4520.94|4519.69|4519.69|4520.94|4520.94|4519.69|4519.69|0
1651154190000|2022-04-28 13:56:30|4519.51|4519.51|4519.51|4519.51|4519.51|4519.51|4519.51|4519.51|0
1651154200000|2022-04-28 13:56:40|4519.86|4519.86|4520.71|4520.71|4520.71|4520.71|4519.86|4519.86|0
1651154240000|2022-04-28 13:57:20|4521.06|4521.06|4520.8|4520.8|4521.06|4521.06|4520.8|4520.8|0
1651154250000|2022-04-28 13:57:30|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|0
1651154260000|2022-04-28 13:57:40|4521.2|4521.2|4521.2|4521.2|4521.2|4521.2|4521.2|4521.2|0
1651154270000|2022-04-28 13:57:50|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|0
1651154280000|2022-04-28 13:58:00|4521.11|4521.11|4518.8|4518.8|4521.11|4521.11|4518.8|4518.8|0
1651154290000|2022-04-28 13:58:10|4519.42|4519.42|4519.53|4519.53|4519.7|4519.7|4518.64|4518.64|0
1651154300000|2022-04-28 13:58:20|4517.75|4517.75|4518.45|4518.45|4518.45|4518.45|4517.75|4517.75|0
1651154310000|2022-04-28 13:58:30|4517.75|4517.75|4517.92|4517.92|4517.92|4517.92|4517.75|4517.75|0
1651154320000|2022-04-28 13:58:40|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|0
1651154330000|2022-04-28 13:58:50|4516.58|4516.58|4516.58|4516.58|4516.58|4516.58|4516.58|4516.58|0
1651154350000|2022-04-28 13:59:10|4517.25|4517.25|4519.26|4519.26|4519.26|4519.26|4517.25|4517.25|0
1651154360000|2022-04-28 13:59:20|4519.37|4519.37|4518.03|4518.03|4519.37|4519.37|4518.03|4518.03|0
1651154370000|2022-04-28 13:59:30|4517.85|4517.85|4517.59|4517.59|4518.03|4518.03|4517.59|4517.59|0
1651154390000|2022-04-28 13:59:50|4517.41|4517.41|4516.31|4516.31|4518.35|4518.35|4516.31|4516.31|0
1651154400000|2022-04-28 14:00:00|4515.64|4515.64|4515.99|4515.99|4515.99|4515.99|4515.64|4515.64|0
1651154420000|2022-04-28 14:00:20|4516.66|4516.66|4516.13|4516.13|4516.66|4516.66|4516.13|4516.13|0
1651154430000|2022-04-28 14:00:30|4516.25|4516.25|4518.26|4518.26|4518.93|4518.93|4516.25|4516.25|0
1651154440000|2022-04-28 14:00:40|4518.35|4518.35|4516.43|4516.43|4518.35|4518.35|4516.43|4516.43|0
1651154450000|2022-04-28 14:00:50|4517.1|4517.1|4517.27|4517.27|4517.27|4517.27|4517.1|4517.1|0
1651154460000|2022-04-28 14:01:00|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|0
1651154470000|2022-04-28 14:01:10|4516.16|4516.16|4514.82|4514.82|4516.16|4516.16|4514.82|4514.82|0
1651154480000|2022-04-28 14:01:20|4515.55|4515.55|4516.04|4516.04|4516.22|4516.22|4515.55|4515.55|0
1651154490000|2022-04-28 14:01:30|4514.44|4514.44|4514.79|4514.79|4514.79|4514.79|4514.35|4514.35|0
1651154500000|2022-04-28 14:01:40|4514.97|4514.97|4515.05|4515.05|4515.05|4515.05|4514.97|4514.97|0
1651154510000|2022-04-28 14:01:50|4515.23|4515.23|4515.05|4515.05|4515.23|4515.23|4514.97|4514.97|0
1651154520000|2022-04-28 14:02:00|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.44|4514.44|0
1651154530000|2022-04-28 14:02:10|4514.7|4514.7|4514.52|4514.52|4514.7|4514.7|4514.52|4514.52|0
1651154550000|2022-04-28 14:02:30|4514.79|4514.79|4514.03|4514.03|4514.79|4514.79|4514.03|4514.03|0
1651154560000|2022-04-28 14:02:40|4514.7|4514.7|4514.46|4514.46|4515.37|4515.37|4514.46|4514.46|0
1651154580000|2022-04-28 14:03:00|4513.12|4513.12|4513.14|4513.14|4513.5|4513.5|4512.83|4512.83|0
1651154590000|2022-04-28 14:03:10|4513.5|4513.5|4512.88|4512.88|4513.5|4513.5|4512.88|4512.88|0
1651154600000|2022-04-28 14:03:20|4513.32|4513.32|4513.74|4513.74|4513.74|4513.74|4513.32|4513.32|0
1651154610000|2022-04-28 14:03:30|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|0
1651154620000|2022-04-28 14:03:40|4513.66|4513.66|4513.4|4513.4|4513.66|4513.66|4513.31|4513.31|0
1651154630000|2022-04-28 14:03:50|4512.96|4512.96|4512|4512|4512.96|4512.96|4512|4512|0
1651154640000|2022-04-28 14:04:00|4512.62|4512.62|4512.62|4512.62|4512.62|4512.62|4512.62|4512.62|0
1651154650000|2022-04-28 14:04:10|4512.8|4512.8|4513.96|4513.96|4514.14|4514.14|4512.8|4512.8|0
1651154670000|2022-04-28 14:04:30|4513.87|4513.87|4510.93|4510.93|4513.87|4513.87|4510.93|4510.93|0
1651154680000|2022-04-28 14:04:40|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|0
1651154700000|2022-04-28 14:05:00|4511.48|4511.48|4510.34|4510.34|4511.48|4511.48|4510.34|4510.34|0
1651154720000|2022-04-28 14:05:20|4510.08|4510.08|4510.08|4510.08|4510.43|4510.43|4510.08|4510.08|0
1651154730000|2022-04-28 14:05:30|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|0
1651154740000|2022-04-28 14:05:40|4510.52|4510.52|4510.81|4510.81|4510.96|4510.96|4510.52|4510.52|0
1651154750000|2022-04-28 14:05:50|4510.72|4510.72|4511.13|4511.13|4511.22|4511.22|4510.72|4510.72|0
1651154760000|2022-04-28 14:06:00|4511.48|4511.48|4511.48|4511.48|4511.48|4511.48|4511.48|4511.48|0
1651154770000|2022-04-28 14:06:10|4512.15|4512.15|4512.42|4512.42|4512.42|4512.42|4512.15|4512.15|0
1651154780000|2022-04-28 14:06:20|4512.86|4512.86|4512.86|4512.86|4512.86|4512.86|4512.86|4512.86|0
1651154790000|2022-04-28 14:06:30|4512.98|4512.98|4512.83|4512.83|4512.98|4512.98|4512.83|4512.83|0
1651154810000|2022-04-28 14:06:50|4512.68|4512.68|4512.85|4512.85|4512.85|4512.85|4512.68|4512.68|0
1651154820000|2022-04-28 14:07:00|4513.38|4513.38|4512.53|4512.53|4513.38|4513.38|4511.86|4511.86|0
1651154830000|2022-04-28 14:07:10|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|0
1651154850000|2022-04-28 14:07:30|4513.29|4513.29|4513.82|4513.82|4513.82|4513.82|4513.29|4513.29|0
1651154870000|2022-04-28 14:07:50|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|0
1651154890000|2022-04-28 14:08:10|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|0
1651154900000|2022-04-28 14:08:20|4513.94|4513.94|4513.27|4513.27|4513.94|4513.94|4513.27|4513.27|0
1651154910000|2022-04-28 14:08:30|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|0
1651154920000|2022-04-28 14:08:40|4512.8|4512.8|4512.97|4512.97|4512.97|4512.97|4512.3|4512.3|0
1651154930000|2022-04-28 14:08:50|4513.09|4513.09|4514.23|4514.23|4514.58|4514.58|4513.09|4513.09|0
1651154950000|2022-04-28 14:09:10|4514.05|4514.05|4513.87|4513.87|4514.05|4514.05|4513.87|4513.87|0
1651154960000|2022-04-28 14:09:20|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|0
1651154970000|2022-04-28 14:09:30|4514.73|4514.73|4514.9|4514.9|4514.9|4514.9|4514.73|4514.73|0
1651154980000|2022-04-28 14:09:40|4514.64|4514.64|4514.46|4514.46|4514.64|4514.64|4514.46|4514.46|0
1651154990000|2022-04-28 14:09:50|4514.3|4514.3|4514.12|4514.12|4514.3|4514.3|4514.12|4514.12|0
1651155000000|2022-04-28 14:10:00|4513.5|4513.5|4513.06|4513.06|4513.59|4513.59|4513.06|4513.06|0
1651155010000|2022-04-28 14:10:10|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|0
1651155030000|2022-04-28 14:10:30|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|0
1651155040000|2022-04-28 14:10:40|4514.12|4514.12|4513.89|4513.89|4514.12|4514.12|4513.89|4513.89|0
1651155050000|2022-04-28 14:10:50|4513.36|4513.36|4513.71|4513.71|4513.71|4513.71|4513.36|4513.36|0
1651155070000|2022-04-28 14:11:10|4513.89|4513.89|4513.97|4513.97|4514.42|4514.42|4513.89|4513.89|0
1651155080000|2022-04-28 14:11:20|4514.09|4514.09|4514.09|4514.09|4514.09|4514.09|4514.09|4514.09|0
1651155090000|2022-04-28 14:11:30|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|0
1651155100000|2022-04-28 14:11:40|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|0
1651155110000|2022-04-28 14:11:50|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|0
1651155120000|2022-04-28 14:12:00|4513.22|4513.22|4512.86|4512.86|4513.22|4513.22|4512.86|4512.86|0
1651155130000|2022-04-28 14:12:10|4512.51|4512.51|4514.29|4514.29|4514.29|4514.29|4512.51|4512.51|0
1651155140000|2022-04-28 14:12:20|4513.62|4513.62|4513.53|4513.53|4513.62|4513.62|4513.53|4513.53|0
1651155150000|2022-04-28 14:12:30|4513.62|4513.62|4514.2|4514.2|4514.2|4514.2|4513.45|4513.45|0
1651155170000|2022-04-28 14:12:50|4514.29|4514.29|4514.47|4514.47|4514.47|4514.47|4514.29|4514.29|0
1651155180000|2022-04-28 14:13:00|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|0
1651155190000|2022-04-28 14:13:10|4514.45|4514.45|4513.66|4513.66|4514.45|4514.45|4513.37|4513.37|0
1651155200000|2022-04-28 14:13:20|4512.99|4512.99|4512.55|4512.55|4512.99|4512.99|4512.37|4512.37|0
1651155220000|2022-04-28 14:13:40|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|0
1651155230000|2022-04-28 14:13:50|4511.96|4511.96|4512.63|4512.63|4512.63|4512.63|4511.96|4511.96|0
1651155240000|2022-04-28 14:14:00|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|0
1651155250000|2022-04-28 14:14:10|4512.28|4512.28|4512.19|4512.19|4512.28|4512.28|4512.1|4512.1|0
1651155260000|2022-04-28 14:14:20|4511.96|4511.96|4512.19|4512.19|4512.19|4512.19|4511.84|4511.84|0
1651155270000|2022-04-28 14:14:30|4512.86|4512.86|4512.86|4512.86|4512.86|4512.86|4512.86|4512.86|0
1651155280000|2022-04-28 14:14:40|4512.59|4512.59|4512.65|4512.65|4512.83|4512.83|4512.59|4512.59|0
1651155290000|2022-04-28 14:14:50|4512.83|4512.83|4512.43|4512.43|4513.1|4513.1|4512.43|4512.43|0
1651155300000|2022-04-28 14:15:00|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|4512.11|4512.11|0
1651155320000|2022-04-28 14:15:20|4512.39|4512.39|4512.39|4512.39|4512.39|4512.39|4512.39|4512.39|0
1651155330000|2022-04-28 14:15:30|4513.73|4513.73|4514.4|4514.4|4514.4|4514.4|4513.73|4513.73|0
1651155340000|2022-04-28 14:15:40|4514.22|4514.22|4514.58|4514.58|4514.58|4514.58|4514.13|4514.13|0
1651155350000|2022-04-28 14:15:50|4514.46|4514.46|4514.46|4514.46|4514.46|4514.46|4514.46|4514.46|0
1651155360000|2022-04-28 14:16:00|4513.79|4513.79|4513.43|4513.43|4513.79|4513.79|4513.43|4513.43|0
1651155370000|2022-04-28 14:16:10|4513.17|4513.17|4513.14|4513.14|4513.17|4513.17|4512.99|4512.99|0
1651155380000|2022-04-28 14:16:20|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|0
1651155390000|2022-04-28 14:16:30|4513.49|4513.49|4513.32|4513.32|4513.49|4513.49|4513.23|4513.23|0
1651155400000|2022-04-28 14:16:40|4513.41|4513.41|4514.37|4514.37|4514.37|4514.37|4513.41|4513.41|0
1651155410000|2022-04-28 14:16:50|4514.63|4514.63|4515.32|4515.32|4515.41|4515.41|4514.63|4514.63|0
1651155420000|2022-04-28 14:17:00|4515.99|4515.99|4515.58|4515.58|4515.99|4515.99|4515.46|4515.46|0
1651155430000|2022-04-28 14:17:10|4516.19|4516.19|4515.52|4515.52|4516.19|4516.19|4515.52|4515.52|0
1651155440000|2022-04-28 14:17:20|4515.67|4515.67|4515.67|4515.67|4515.67|4515.67|4515.67|4515.67|0
1651155460000|2022-04-28 14:17:40|4515.85|4515.85|4515.53|4515.53|4515.85|4515.85|4515.53|4515.53|0
1651155480000|2022-04-28 14:18:00|4516.2|4516.2|4516.2|4516.2|4516.2|4516.2|4516.2|4516.2|0
1651155490000|2022-04-28 14:18:10|4516.34|4516.34|4516.26|4516.26|4516.34|4516.34|4516.26|4516.26|0
1651155500000|2022-04-28 14:18:20|4516.17|4516.17|4516.08|4516.08|4516.17|4516.17|4515.99|4515.99|0
1651155510000|2022-04-28 14:18:30|4516.26|4516.26|4515.67|4515.67|4516.34|4516.34|4515|4515|0
1651155520000|2022-04-28 14:18:40|4514.33|4514.33|4515|4515|4515|4515|4514.33|4514.33|0
1651155530000|2022-04-28 14:18:50|4515.15|4515.15|4516.44|4516.44|4516.44|4516.44|4515.15|4515.15|0
1651155540000|2022-04-28 14:19:00|4516.33|4516.33|4516.78|4516.78|4516.78|4516.78|4516.33|4516.33|0
1651155560000|2022-04-28 14:19:20|4517.22|4517.22|4517.31|4517.31|4517.31|4517.31|4517.22|4517.22|0
1651155570000|2022-04-28 14:19:30|4516.86|4516.86|4516.86|4516.86|4516.86|4516.86|4516.86|4516.86|0
1651155580000|2022-04-28 14:19:40|4516.65|4516.65|4518.03|4518.03|4518.03|4518.03|4516.65|4516.65|0
1651155590000|2022-04-28 14:19:50|4517.36|4517.36|4516.51|4516.51|4517.36|4517.36|4516.51|4516.51|0
1651155600000|2022-04-28 14:20:00|4516.34|4516.34|4515.07|4515.07|4516.34|4516.34|4514.4|4514.4|0
1651155610000|2022-04-28 14:20:10|4515.15|4515.15|4514.24|4514.24|4515.15|4515.15|4514.24|4514.24|0
1651155620000|2022-04-28 14:20:20|4514.35|4514.35|4514.41|4514.41|4514.55|4514.55|4514.35|4514.35|0
1651155630000|2022-04-28 14:20:30|4513.74|4513.74|4513.16|4513.16|4513.74|4513.74|4512.8|4512.8|0
1651155640000|2022-04-28 14:20:40|4512.89|4512.89|4512.86|4512.86|4512.89|4512.89|4512.71|4512.71|0
1651155650000|2022-04-28 14:20:50|4512.77|4512.77|4513.65|4513.65|4513.65|4513.65|4512.77|4512.77|0
1651155670000|2022-04-28 14:21:10|4513.83|4513.83|4514.5|4514.5|4514.5|4514.5|4513.83|4513.83|0
1651155680000|2022-04-28 14:21:20|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|0
1651155690000|2022-04-28 14:21:30|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|0
1651155700000|2022-04-28 14:21:40|4513.86|4513.86|4513.86|4513.86|4513.86|4513.86|4513.86|4513.86|0
1651155710000|2022-04-28 14:21:50|4514.03|4514.03|4513.77|4513.77|4514.39|4514.39|4513.77|4513.77|0
1651155720000|2022-04-28 14:22:00|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|0
1651155730000|2022-04-28 14:22:10|4514.03|4514.03|4515.01|4515.01|4515.27|4515.27|4514.03|4514.03|0
1651155740000|2022-04-28 14:22:20|4514.83|4514.83|4514.83|4514.83|4515.27|4515.27|4514.83|4514.83|0
1651155750000|2022-04-28 14:22:30|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|0
1651155760000|2022-04-28 14:22:40|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|0
1651155770000|2022-04-28 14:22:50|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|4513.86|4513.86|0
1651155780000|2022-04-28 14:23:00|4514.09|4514.09|4513.65|4513.65|4514.09|4514.09|4513.65|4513.65|0
1651155790000|2022-04-28 14:23:10|4514.32|4514.32|4513.47|4513.47|4514.32|4514.32|4513.47|4513.47|0
1651155800000|2022-04-28 14:23:20|4512.8|4512.8|4515.03|4515.03|4515.03|4515.03|4512.8|4512.8|0
1651155810000|2022-04-28 14:23:30|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|0
1651155820000|2022-04-28 14:23:40|4514.48|4514.48|4514.59|4514.59|4514.59|4514.59|4514.48|4514.48|0
1651155840000|2022-04-28 14:24:00|4514.42|4514.42|4514.51|4514.51|4514.59|4514.59|4514.42|4514.42|0
1651155850000|2022-04-28 14:24:10|4514.98|4514.98|4514.84|4514.84|4514.98|4514.98|4514.73|4514.73|0
1651155860000|2022-04-28 14:24:20|4514.77|4514.77|4514.6|4514.6|4514.77|4514.77|4514.6|4514.6|0
1651155870000|2022-04-28 14:24:30|4515.27|4515.27|4515.27|4515.27|4515.27|4515.27|4515.27|4515.27|0
1651155880000|2022-04-28 14:24:40|4515.18|4515.18|4515|4515|4515.18|4515.18|4515|4515|0
1651155890000|2022-04-28 14:24:50|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|0
1651155900000|2022-04-28 14:25:00|4514.3|4514.3|4514.4|4514.4|4514.4|4514.4|4514.3|4514.3|0
1651155910000|2022-04-28 14:25:10|4514.05|4514.05|4513.83|4513.83|4514.93|4514.93|4513.83|4513.83|0
1651155920000|2022-04-28 14:25:20|4514.33|4514.33|4514.82|4514.82|4515.26|4515.26|4513.57|4513.57|0
1651155930000|2022-04-28 14:25:30|4515|4515|4515|4515|4515|4515|4515|4515|0
1651155940000|2022-04-28 14:25:40|4514.91|4514.91|4514.73|4514.73|4514.91|4514.91|4514.73|4514.73|0
1651155950000|2022-04-28 14:25:50|4514.47|4514.47|4514.2|4514.2|4514.47|4514.47|4514.2|4514.2|0
1651155970000|2022-04-28 14:26:10|4513.85|4513.85|4514.14|4514.14|4514.17|4514.17|4513.85|4513.85|0
1651155990000|2022-04-28 14:26:30|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|0
1651156000000|2022-04-28 14:26:40|4514.23|4514.23|4514.11|4514.11|4514.23|4514.23|4514.11|4514.11|0
1651156010000|2022-04-28 14:26:50|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|0
1651156020000|2022-04-28 14:27:00|4514.19|4514.19|4513.98|4513.98|4514.19|4514.19|4513.98|4513.98|0
1651156030000|2022-04-28 14:27:10|4512.64|4512.64|4511.58|4511.58|4513.31|4513.31|4511.58|4511.58|0
1651156040000|2022-04-28 14:27:20|4511.84|4511.84|4512.51|4512.51|4512.51|4512.51|4511.84|4511.84|0
1651156060000|2022-04-28 14:27:40|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|0
1651156070000|2022-04-28 14:27:50|4512.78|4512.78|4515.14|4515.14|4515.14|4515.14|4512.78|4512.78|0
1651156080000|2022-04-28 14:28:00|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|0
1651156090000|2022-04-28 14:28:10|4515.81|4515.81|4516.42|4516.42|4516.42|4516.42|4515.81|4515.81|0
1651156100000|2022-04-28 14:28:20|4515.08|4515.08|4515.86|4515.86|4515.86|4515.86|4515.08|4515.08|0
1651156110000|2022-04-28 14:28:30|4516.53|4516.53|4516.88|4516.88|4516.88|4516.88|4516.53|4516.53|0
1651156120000|2022-04-28 14:28:40|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|0
1651156140000|2022-04-28 14:29:00|4515.54|4515.54|4515.54|4515.54|4515.54|4515.54|4515.54|4515.54|0
1651156150000|2022-04-28 14:29:10|4516.21|4516.21|4515.97|4515.97|4516.21|4516.21|4515.97|4515.97|0
1651156180000|2022-04-28 14:29:40|4516.64|4516.64|4517.2|4517.2|4517.2|4517.2|4516.64|4516.64|0
1651156190000|2022-04-28 14:29:50|4516.94|4516.94|4516.85|4516.85|4516.94|4516.94|4516.85|4516.85|0
1651156200000|2022-04-28 14:30:00|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|0
1651156210000|2022-04-28 14:30:10|4516.85|4516.85|4516.85|4516.85|4516.85|4516.85|4516.85|4516.85|0
1651156220000|2022-04-28 14:30:20|4517.52|4517.52|4518.01|4518.01|4518.01|4518.01|4516.99|4516.99|0
1651156230000|2022-04-28 14:30:30|4517.34|4517.34|4516.73|4516.73|4517.34|4517.34|4516.46|4516.46|0
1651156250000|2022-04-28 14:30:50|4517.4|4517.4|4516.78|4516.78|4517.4|4517.4|4516.78|4516.78|0
1651156270000|2022-04-28 14:31:10|4516.63|4516.63|4516.63|4516.63|4516.72|4516.72|4516.63|4516.63|0
1651156280000|2022-04-28 14:31:20|4516.28|4516.28|4517.39|4517.39|4517.39|4517.39|4516.28|4516.28|0
1651156300000|2022-04-28 14:31:40|4517.3|4517.3|4517.21|4517.21|4517.3|4517.3|4517.12|4517.12|0
1651156310000|2022-04-28 14:31:50|4515.87|4515.87|4514.97|4514.97|4515.87|4515.87|4514.53|4514.53|0
1651156320000|2022-04-28 14:32:00|4516.31|4516.31|4515.03|4515.03|4516.31|4516.31|4515.03|4515.03|0
1651156330000|2022-04-28 14:32:10|4515.11|4515.11|4515.38|4515.38|4515.38|4515.38|4514.94|4514.94|0
1651156340000|2022-04-28 14:32:20|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|0
1651156350000|2022-04-28 14:32:30|4515|4515|4515|4515|4515|4515|4515|4515|0
1651156360000|2022-04-28 14:32:40|4514.91|4514.91|4514.38|4514.38|4514.91|4514.91|4514.38|4514.38|0
1651156370000|2022-04-28 14:32:50|4514.47|4514.47|4513.62|4513.62|4514.47|4514.47|4513.62|4513.62|0
1651156380000|2022-04-28 14:33:00|4513.8|4513.8|4513.8|4513.8|4513.8|4513.8|4513.8|4513.8|0
1651156390000|2022-04-28 14:33:10|4513.53|4513.53|4513.62|4513.62|4513.62|4513.62|4513.53|4513.53|0
1651156410000|2022-04-28 14:33:30|4514.29|4514.29|4513.53|4513.53|4514.29|4514.29|4513.53|4513.53|0
1651156420000|2022-04-28 14:33:40|4513.03|4513.03|4512.94|4512.94|4513.2|4513.2|4512.94|4512.94|0
1651156440000|2022-04-28 14:34:00|4512.73|4512.73|4510.31|4510.31|4512.99|4512.99|4510.31|4510.31|0
1651156450000|2022-04-28 14:34:10|4511.65|4511.65|4511.56|4511.56|4511.65|4511.65|4511.48|4511.48|0
1651156460000|2022-04-28 14:34:20|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|0
1651156470000|2022-04-28 14:34:30|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|0
1651156480000|2022-04-28 14:34:40|4511.39|4511.39|4512.06|4512.06|4512.06|4512.06|4511.39|4511.39|0
1651156490000|2022-04-28 14:34:50|4511.79|4511.79|4512.15|4512.15|4512.15|4512.15|4511.79|4511.79|0
1651156500000|2022-04-28 14:35:00|4511.88|4511.88|4511.73|4511.73|4511.88|4511.88|4511.73|4511.73|0
1651156510000|2022-04-28 14:35:10|4511.82|4511.82|4511.59|4511.59|4512.26|4512.26|4511.59|4511.59|0
1651156530000|2022-04-28 14:35:30|4511.24|4511.24|4510.57|4510.57|4511.24|4511.24|4510.57|4510.57|0
1651156540000|2022-04-28 14:35:40|4510.83|4510.83|4510.43|4510.43|4511.1|4511.1|4510.43|4510.43|0
1651156550000|2022-04-28 14:35:50|4510.34|4510.34|4510.34|4510.34|4510.34|4510.34|4510.34|4510.34|0
1651156560000|2022-04-28 14:36:00|4510.19|4510.19|4510.18|4510.18|4510.19|4510.19|4510.18|4510.18|0
1651156570000|2022-04-28 14:36:10|4510.09|4510.09|4510.93|4510.93|4510.93|4510.93|4510.09|4510.09|0
1651156580000|2022-04-28 14:36:20|4511.02|4511.02|4511.2|4511.2|4511.2|4511.2|4511.02|4511.02|0
1651156600000|2022-04-28 14:36:40|4511.36|4511.36|4512.12|4512.12|4512.12|4512.12|4511.36|4511.36|0
1651156610000|2022-04-28 14:36:50|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|0
1651156620000|2022-04-28 14:37:00|4512.21|4512.21|4512.3|4512.3|4512.3|4512.3|4512.21|4512.21|0
1651156630000|2022-04-28 14:37:10|4512.45|4512.45|4512.53|4512.53|4512.53|4512.53|4512.45|4512.45|0
1651156640000|2022-04-28 14:37:20|4512.71|4512.71|4512.75|4512.75|4513.06|4513.06|4512.13|4512.13|0
1651156650000|2022-04-28 14:37:30|4512.08|4512.08|4511.87|4511.87|4512.17|4512.17|4511.87|4511.87|0
1651156680000|2022-04-28 14:38:00|4511.52|4511.52|4511.34|4511.34|4511.52|4511.52|4511.34|4511.34|0
1651156690000|2022-04-28 14:38:10|4511.52|4511.52|4512.28|4512.28|4512.28|4512.28|4511.52|4511.52|0
1651156700000|2022-04-28 14:38:20|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|0
1651156720000|2022-04-28 14:38:40|4511.39|4511.39|4511.36|4511.36|4511.57|4511.57|4511.3|4511.3|0
1651156730000|2022-04-28 14:38:50|4512.03|4512.03|4511.54|4511.54|4512.21|4512.21|4510.87|4510.87|0
1651156740000|2022-04-28 14:39:00|4511.24|4511.24|4510.57|4510.57|4511.24|4511.24|4510.57|4510.57|0
1651156750000|2022-04-28 14:39:10|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|0
1651156770000|2022-04-28 14:39:30|4510.59|4510.59|4510.27|4510.27|4510.59|4510.59|4510.27|4510.27|0
1651156780000|2022-04-28 14:39:40|4510.57|4510.57|4510.3|4510.3|4510.57|4510.57|4510.3|4510.3|0
1651156790000|2022-04-28 14:39:50|4510.39|4510.39|4510.13|4510.13|4510.39|4510.39|4510.13|4510.13|0
1651156800000|2022-04-28 14:40:00|4510.21|4510.21|4510.21|4510.21|4510.21|4510.21|4510.21|4510.21|0
1651156810000|2022-04-28 14:40:10|4510|4510|4510.71|4510.71|4510.71|4510.71|4510|4510|0
1651156820000|2022-04-28 14:40:20|4510.04|4510.04|4509.69|4509.69|4510.04|4510.04|4509.69|4509.69|0
1651156830000|2022-04-28 14:40:30|4509.02|4509.02|4509.02|4509.02|4509.02|4509.02|4509.02|4509.02|0
1651156840000|2022-04-28 14:40:40|4508.75|4508.75|4508.63|4508.63|4508.84|4508.84|4508.63|4508.63|0
1651156850000|2022-04-28 14:40:50|4509.3|4509.3|4509.88|4509.88|4509.97|4509.97|4509.3|4509.3|0
1651156860000|2022-04-28 14:41:00|4510.05|4510.05|4510.02|4510.02|4510.05|4510.05|4509.84|4509.84|0
1651156870000|2022-04-28 14:41:10|4509.49|4509.49|4509.49|4509.49|4509.49|4509.49|4509.49|4509.49|0
1651156880000|2022-04-28 14:41:20|4509.93|4509.93|4509.58|4509.58|4509.93|4509.93|4509.58|4509.58|0
1651156890000|2022-04-28 14:41:30|4509.37|4509.37|4509.47|4509.47|4509.47|4509.47|4509.37|4509.37|0
1651156900000|2022-04-28 14:41:40|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|0
1651156910000|2022-04-28 14:41:50|4510.05|4510.05|4510.48|4510.48|4510.69|4510.69|4510.05|4510.05|0
1651156920000|2022-04-28 14:42:00|4510.65|4510.65|4511.66|4511.66|4512.4|4512.4|4510.65|4510.65|0
1651156930000|2022-04-28 14:42:10|4511.57|4511.57|4511.57|4511.57|4511.57|4511.57|4511.57|4511.57|0
1651156940000|2022-04-28 14:42:20|4511.4|4511.4|4511.13|4511.13|4511.48|4511.48|4511.13|4511.13|0
1651156950000|2022-04-28 14:42:30|4511.31|4511.31|4511.92|4511.92|4511.92|4511.92|4511.31|4511.31|0
1651156960000|2022-04-28 14:42:40|4511.84|4511.84|4512.19|4512.19|4512.19|4512.19|4511.84|4511.84|0
1651156970000|2022-04-28 14:42:50|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|0
1651156980000|2022-04-28 14:43:00|4512.1|4512.1|4511.52|4511.52|4512.77|4512.77|4511.43|4511.43|0
1651156990000|2022-04-28 14:43:10|4511.94|4511.94|4511.17|4511.17|4511.94|4511.94|4511.17|4511.17|0
1651157000000|2022-04-28 14:43:20|4511.06|4511.06|4511.63|4511.63|4511.63|4511.63|4510.96|4510.96|0
1651157010000|2022-04-28 14:43:30|4512.3|4512.3|4512.03|4512.03|4512.3|4512.3|4512.03|4512.03|0
1651157020000|2022-04-28 14:43:40|4512.38|4512.38|4512.65|4512.65|4512.65|4512.65|4512.38|4512.38|0
1651157030000|2022-04-28 14:43:50|4512.83|4512.83|4512.37|4512.37|4512.83|4512.83|4512.37|4512.37|0
1651157050000|2022-04-28 14:44:10|4513.04|4513.04|4513.21|4513.21|4513.21|4513.21|4513.04|4513.04|0
1651157060000|2022-04-28 14:44:20|4513.3|4513.3|4513.99|4513.99|4513.99|4513.99|4513.3|4513.3|0
1651157070000|2022-04-28 14:44:30|4515.23|4515.23|4515.93|4515.93|4515.93|4515.93|4515.23|4515.23|0
1651157080000|2022-04-28 14:44:40|4515.14|4515.14|4515.14|4515.14|4515.14|4515.14|4515.14|4515.14|0
1651157090000|2022-04-28 14:44:50|4515.05|4515.05|4515.49|4515.49|4515.49|4515.49|4515.05|4515.05|0
1651157110000|2022-04-28 14:45:10|4516.16|4516.16|4515.58|4515.58|4516.16|4516.16|4515.49|4515.49|0
1651157120000|2022-04-28 14:45:20|4515.84|4515.84|4515.99|4515.99|4515.99|4515.99|4515.84|4515.84|0
1651157130000|2022-04-28 14:45:30|4516.34|4516.34|4516.52|4516.52|4516.52|4516.52|4516.34|4516.34|0
1651157140000|2022-04-28 14:45:40|4516.17|4516.17|4515.73|4515.73|4516.17|4516.17|4515.73|4515.73|0
1651157150000|2022-04-28 14:45:50|4515.99|4515.99|4515.73|4515.73|4515.99|4515.99|4515.73|4515.73|0
1651157160000|2022-04-28 14:46:00|4515.11|4515.11|4516.45|4516.45|4516.45|4516.45|4515.11|4515.11|0
1651157170000|2022-04-28 14:46:10|4516.71|4516.71|4516.22|4516.22|4516.71|4516.71|4516.04|4516.04|0
1651157190000|2022-04-28 14:46:30|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|0
1651157200000|2022-04-28 14:46:40|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1651157210000|2022-04-28 14:46:50|4515.46|4515.46|4515.64|4515.64|4515.64|4515.64|4515.46|4515.46|0
1651157220000|2022-04-28 14:47:00|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|0
1651157240000|2022-04-28 14:47:20|4514.35|4514.35|4515.14|4515.14|4515.37|4515.37|4514.35|4514.35|0
1651157250000|2022-04-28 14:47:30|4515.22|4515.22|4515.39|4515.39|4515.39|4515.39|4515.22|4515.22|0
1651157260000|2022-04-28 14:47:40|4515.07|4515.07|4515.83|4515.83|4515.83|4515.83|4515.07|4515.07|0
1651157280000|2022-04-28 14:48:00|4515.92|4515.92|4515.16|4515.16|4515.92|4515.92|4515.16|4515.16|0
1651157290000|2022-04-28 14:48:10|4515.28|4515.28|4515.04|4515.04|4515.28|4515.28|4515.04|4515.04|0
1651157300000|2022-04-28 14:48:20|4515.56|4515.56|4515.21|4515.21|4515.56|4515.56|4515.21|4515.21|0
1651157310000|2022-04-28 14:48:30|4515.38|4515.38|4515.23|4515.23|4515.38|4515.38|4515.23|4515.23|0
1651157330000|2022-04-28 14:48:50|4511.94|4511.94|4512.61|4512.61|4512.61|4512.61|4511.94|4511.94|0
1651157340000|2022-04-28 14:49:00|4513.28|4513.28|4514.3|4514.3|4514.3|4514.3|4513.28|4513.28|0
1651157350000|2022-04-28 14:49:10|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|0
1651157360000|2022-04-28 14:49:20|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|0
1651157370000|2022-04-28 14:49:30|4515.23|4515.23|4515.09|4515.09|4515.53|4515.53|4515.09|4515.09|0
1651157380000|2022-04-28 14:49:40|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|0
1651157390000|2022-04-28 14:49:50|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|0
1651157400000|2022-04-28 14:50:00|4514.38|4514.38|4514.91|4514.91|4514.91|4514.91|4514.38|4514.38|0
1651157410000|2022-04-28 14:50:10|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|0
1651157420000|2022-04-28 14:50:20|4514.38|4514.38|4514.38|4514.38|4514.38|4514.38|4514.38|4514.38|0
1651157430000|2022-04-28 14:50:30|4514.73|4514.73|4517|4517|4517|4517|4514.73|4514.73|0
1651157450000|2022-04-28 14:50:50|4516.47|4516.47|4515.94|4515.94|4516.47|4516.47|4515.94|4515.94|0
1651157460000|2022-04-28 14:51:00|4515.28|4515.28|4515.1|4515.1|4515.28|4515.28|4515.1|4515.1|0
1651157480000|2022-04-28 14:51:20|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1651157490000|2022-04-28 14:51:30|4515.63|4515.63|4515.7|4515.7|4515.8|4515.8|4515.63|4515.63|0
1651157500000|2022-04-28 14:51:40|4515.86|4515.86|4517.87|4517.87|4517.87|4517.87|4515.86|4515.86|0
1651157510000|2022-04-28 14:51:50|4517.7|4517.7|4517.03|4517.03|4517.7|4517.7|4517.03|4517.03|0
1651157520000|2022-04-28 14:52:00|4517.11|4517.11|4517.11|4517.11|4517.11|4517.11|4517.11|4517.11|0
1651157530000|2022-04-28 14:52:10|4517.03|4517.03|4516.77|4516.77|4517.03|4517.03|4516.61|4516.61|0
1651157560000|2022-04-28 14:52:40|4516.1|4516.1|4516.69|4516.69|4516.77|4516.77|4516.1|4516.1|0
1651157570000|2022-04-28 14:52:50|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|0
1651157600000|2022-04-28 14:53:20|4516.61|4516.61|4516.7|4516.7|4516.7|4516.7|4516.61|4516.61|0
1651157620000|2022-04-28 14:53:40|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|0
1651157640000|2022-04-28 14:54:00|4516|4516|4516.35|4516.35|4516.35|4516.35|4515.82|4515.82|0
1651157670000|2022-04-28 14:54:30|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|4515.01|4515.01|0
1651157680000|2022-04-28 14:54:40|4515.5|4515.5|4516.03|4516.03|4516.12|4516.12|4515.5|4515.5|0
1651157690000|2022-04-28 14:54:50|4516.18|4516.18|4516.18|4516.18|4516.18|4516.18|4516.18|4516.18|0
1651157700000|2022-04-28 14:55:00|4516.34|4516.34|4516.09|4516.09|4516.34|4516.34|4516.09|4516.09|0
1651157720000|2022-04-28 14:55:20|4516.21|4516.21|4516.33|4516.33|4516.33|4516.33|4516.21|4516.21|0
1651157730000|2022-04-28 14:55:30|4516.22|4516.22|4516.4|4516.4|4516.4|4516.4|4516.22|4516.22|0
1651157740000|2022-04-28 14:55:40|4516.58|4516.58|4518.08|4518.08|4518.08|4518.08|4516.58|4516.58|0
1651157750000|2022-04-28 14:55:50|4518.34|4518.34|4517.41|4517.41|4518.34|4518.34|4517.41|4517.41|0
1651157760000|2022-04-28 14:56:00|4517.62|4517.62|4517.71|4517.71|4517.71|4517.71|4517.62|4517.62|0
1651157770000|2022-04-28 14:56:10|4518.33|4518.33|4518.33|4518.33|4518.33|4518.33|4518.33|4518.33|0
1651157780000|2022-04-28 14:56:20|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|0
1651157800000|2022-04-28 14:56:40|4518.4|4518.4|4517.96|4517.96|4518.4|4518.4|4517.96|4517.96|0
1651157810000|2022-04-28 14:56:50|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|0
1651157830000|2022-04-28 14:57:10|4518.06|4518.06|4519.19|4519.19|4519.45|4519.45|4518.06|4518.06|0
1651157840000|2022-04-28 14:57:20|4519.45|4519.45|4518.01|4518.01|4519.45|4519.45|4518.01|4518.01|0
1651157850000|2022-04-28 14:57:30|4518.68|4518.68|4518.34|4518.34|4518.68|4518.68|4518.25|4518.25|0
1651157870000|2022-04-28 14:57:50|4517.81|4517.81|4517.57|4517.57|4517.91|4517.91|4517.57|4517.57|0
1651157880000|2022-04-28 14:58:00|4517.48|4517.48|4517.77|4517.77|4517.77|4517.77|4517.48|4517.48|0
1651157890000|2022-04-28 14:58:10|4518.3|4518.3|4518.3|4518.3|4518.41|4518.41|4518.3|4518.3|0
1651157900000|2022-04-28 14:58:20|4518.97|4518.97|4519.2|4519.2|4519.2|4519.2|4518.97|4518.97|0
1651157910000|2022-04-28 14:58:30|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|0
1651157920000|2022-04-28 14:58:40|4518.18|4518.18|4518.9|4518.9|4518.9|4518.9|4518.18|4518.18|0
1651157930000|2022-04-28 14:58:50|4519.08|4519.08|4519.08|4519.08|4519.08|4519.08|4519.08|4519.08|0
1651157940000|2022-04-28 14:59:00|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|0
1651157950000|2022-04-28 14:59:10|4519.35|4519.35|4519.23|4519.23|4519.35|4519.35|4519.23|4519.23|0
1651157960000|2022-04-28 14:59:20|4519.56|4519.56|4520.04|4520.04|4520.04|4520.04|4519.56|4519.56|0
1651157980000|2022-04-28 14:59:40|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|0
1651157990000|2022-04-28 14:59:50|4519.13|4519.13|4518.92|4518.92|4519.13|4519.13|4518.68|4518.68|0
1651158000000|2022-04-28 15:00:00|4518.8|4518.8|4518.54|4518.54|4518.8|4518.8|4518.54|4518.54|0
1651158010000|2022-04-28 15:00:10|4518.63|4518.63|4518.36|4518.36|4518.63|4518.63|4518.36|4518.36|0
1651158020000|2022-04-28 15:00:20|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|0
1651158030000|2022-04-28 15:00:30|4517.25|4517.25|4517.92|4517.92|4517.92|4517.92|4517.25|4517.25|0
1651158040000|2022-04-28 15:00:40|4517.25|4517.25|4516.9|4516.9|4517.25|4517.25|4516.9|4516.9|0
1651158060000|2022-04-28 15:01:00|4516.72|4516.72|4517.39|4517.39|4517.39|4517.39|4516.72|4516.72|0
1651158070000|2022-04-28 15:01:10|4517.57|4517.57|4518.18|4518.18|4518.18|4518.18|4517.57|4517.57|0
1651158080000|2022-04-28 15:01:20|4518.36|4518.36|4519.64|4519.64|4519.64|4519.64|4518.36|4518.36|0
1651158090000|2022-04-28 15:01:30|4520.52|4520.52|4520.87|4520.87|4520.87|4520.87|4520.34|4520.34|0
1651158100000|2022-04-28 15:01:40|4520.43|4520.43|4519.94|4519.94|4520.43|4520.43|4519.94|4519.94|0
1651158120000|2022-04-28 15:02:00|4519.85|4519.85|4520.59|4520.59|4520.59|4520.59|4519.85|4519.85|0
1651158130000|2022-04-28 15:02:10|4520.41|4520.41|4519.49|4519.49|4520.41|4520.41|4519.49|4519.49|0
1651158140000|2022-04-28 15:02:20|4520.16|4520.16|4519.49|4519.49|4520.16|4520.16|4519.49|4519.49|0
1651158150000|2022-04-28 15:02:30|4519.93|4519.93|4520.02|4520.02|4520.02|4520.02|4519.93|4519.93|0
1651158160000|2022-04-28 15:02:40|4519.93|4519.93|4519.4|4519.4|4519.93|4519.93|4519.4|4519.4|0
1651158170000|2022-04-28 15:02:50|4519.76|4519.76|4519.65|4519.65|4519.76|4519.76|4519.65|4519.65|0
1651158190000|2022-04-28 15:03:10|4520.09|4520.09|4519.56|4519.56|4520.09|4520.09|4519.56|4519.56|0
1651158200000|2022-04-28 15:03:20|4519.91|4519.91|4520.5|4520.5|4520.67|4520.67|4519.91|4519.91|0
1651158210000|2022-04-28 15:03:30|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|0
1651158220000|2022-04-28 15:03:40|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|0
1651158230000|2022-04-28 15:03:50|4519.56|4519.56|4519.56|4519.56|4519.56|4519.56|4519.56|4519.56|0
1651158250000|2022-04-28 15:04:10|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|0
1651158260000|2022-04-28 15:04:20|4519.7|4519.7|4519.7|4519.7|4519.7|4519.7|4519.7|4519.7|0
1651158270000|2022-04-28 15:04:30|4519.54|4519.54|4519.36|4519.36|4519.54|4519.54|4519.36|4519.36|0
1651158280000|2022-04-28 15:04:40|4519.24|4519.24|4519.15|4519.15|4519.24|4519.24|4519.15|4519.15|0
1651158300000|2022-04-28 15:05:00|4518.99|4518.99|4518.71|4518.71|4519.15|4519.15|4518.71|4518.71|0
1651158310000|2022-04-28 15:05:10|4518.62|4518.62|4517.95|4517.95|4518.62|4518.62|4517.95|4517.95|0
1651158320000|2022-04-28 15:05:20|4517.78|4517.78|4517.69|4517.69|4517.78|4517.78|4517.69|4517.69|0
1651158330000|2022-04-28 15:05:30|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|0
1651158350000|2022-04-28 15:05:50|4517.69|4517.69|4518.36|4518.36|4518.36|4518.36|4517.69|4517.69|0
1651158360000|2022-04-28 15:06:00|4518.34|4518.34|4519.22|4519.22|4519.22|4519.22|4518.34|4518.34|0
1651158370000|2022-04-28 15:06:10|4518.96|4518.96|4518.47|4518.47|4519.14|4519.14|4518.47|4518.47|0
1651158400000|2022-04-28 15:06:40|4518.57|4518.57|4518.57|4518.57|4518.57|4518.57|4518.57|4518.57|0
1651158410000|2022-04-28 15:06:50|4518.74|4518.74|4518.91|4518.91|4518.91|4518.91|4518.65|4518.65|0
1651158420000|2022-04-28 15:07:00|4519.06|4519.06|4519.07|4519.07|4519.24|4519.24|4518.97|4518.97|0
1651158430000|2022-04-28 15:07:10|4519.34|4519.34|4520.18|4520.18|4520.18|4520.18|4519.34|4519.34|0
1651158440000|2022-04-28 15:07:20|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|0
1651158450000|2022-04-28 15:07:30|4519.92|4519.92|4520.1|4520.1|4520.1|4520.1|4519.92|4519.92|0
1651158460000|2022-04-28 15:07:40|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|0
1651158480000|2022-04-28 15:08:00|4519.83|4519.83|4518.81|4518.81|4519.83|4519.83|4518.72|4518.72|0
1651158490000|2022-04-28 15:08:10|4519.07|4519.07|4519.17|4519.17|4519.17|4519.17|4518.82|4518.82|0
1651158510000|2022-04-28 15:08:30|4520.01|4520.01|4520.18|4520.18|4520.18|4520.18|4520.01|4520.01|0
1651158520000|2022-04-28 15:08:40|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|0
1651158540000|2022-04-28 15:09:00|4519.62|4519.62|4519.62|4519.62|4519.62|4519.62|4519.62|4519.62|0
1651158560000|2022-04-28 15:09:20|4519.46|4519.46|4519.28|4519.28|4519.46|4519.46|4519.28|4519.28|0
1651158570000|2022-04-28 15:09:30|4519.4|4519.4|4519.4|4519.4|4519.4|4519.4|4519.4|4519.4|0
1651158580000|2022-04-28 15:09:40|4518.73|4518.73|4519.26|4519.26|4519.26|4519.26|4518.73|4518.73|0
1651158590000|2022-04-28 15:09:50|4519.93|4519.93|4519.26|4519.26|4519.93|4519.93|4519.26|4519.26|0
1651158600000|2022-04-28 15:10:00|4519.35|4519.35|4519.93|4519.93|4519.93|4519.93|4519.26|4519.26|0
1651158610000|2022-04-28 15:10:10|4520.11|4520.11|4519.84|4519.84|4520.11|4520.11|4519.84|4519.84|0
1651158620000|2022-04-28 15:10:20|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|0
1651158630000|2022-04-28 15:10:30|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|0
1651158650000|2022-04-28 15:10:50|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|0
1651158660000|2022-04-28 15:11:00|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|0
1651158670000|2022-04-28 15:11:10|4519.58|4519.58|4519.67|4519.67|4519.67|4519.67|4519.58|4519.58|0
1651158680000|2022-04-28 15:11:20|4519|4519|4518.91|4518.91|4519|4519|4518.91|4518.91|0
1651158690000|2022-04-28 15:11:30|4519.09|4519.09|4519.18|4519.18|4519.18|4519.18|4519.09|4519.09|0
1651158700000|2022-04-28 15:11:40|4518.51|4518.51|4517.08|4517.08|4518.51|4518.51|4517.08|4517.08|0
1651158710000|2022-04-28 15:11:50|4517.75|4517.75|4517.64|4517.64|4517.75|4517.75|4516.97|4516.97|0
1651158720000|2022-04-28 15:12:00|4517.82|4517.82|4517.73|4517.73|4517.82|4517.82|4517.73|4517.73|0
1651158730000|2022-04-28 15:12:10|4517.06|4517.06|4516.39|4516.39|4517.06|4517.06|4516.39|4516.39|0
1651158750000|2022-04-28 15:12:30|4516.3|4516.3|4516.57|4516.57|4516.57|4516.57|4516.3|4516.3|0
1651158760000|2022-04-28 15:12:40|4516.74|4516.74|4516.74|4516.74|4516.74|4516.74|4516.74|4516.74|0
1651158770000|2022-04-28 15:12:50|4517.36|4517.36|4517.36|4517.36|4517.36|4517.36|4517.36|4517.36|0
1651158780000|2022-04-28 15:13:00|4517.27|4517.27|4516.56|4516.56|4517.42|4517.42|4516.56|4516.56|0
1651158830000|2022-04-28 15:13:50|4516.74|4516.74|4516.16|4516.16|4516.83|4516.83|4516.16|4516.16|0
1651158840000|2022-04-28 15:14:00|4515.8|4515.8|4516.32|4516.32|4516.32|4516.32|4515.8|4515.8|0
1651158860000|2022-04-28 15:14:20|4517.66|4517.66|4516.99|4516.99|4517.66|4517.66|4516.99|4516.99|0
1651158870000|2022-04-28 15:14:30|4517.66|4517.66|4516.99|4516.99|4517.66|4517.66|4516.99|4516.99|0
1651158880000|2022-04-28 15:14:40|4517.66|4517.66|4516.99|4516.99|4517.66|4517.66|4515.65|4515.65|0
1651158890000|2022-04-28 15:14:50|4517.66|4517.66|4518.28|4518.28|4518.28|4518.28|4516.99|4516.99|0
1651158900000|2022-04-28 15:15:00|4518.72|4518.72|4518.37|4518.37|4518.72|4518.72|4518.37|4518.37|0
1651158910000|2022-04-28 15:15:10|4518.47|4518.47|4519|4519|4519|4519|4518.12|4518.12|0
1651158920000|2022-04-28 15:15:20|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|0
1651158940000|2022-04-28 15:15:40|4519.05|4519.05|4518.29|4518.29|4519.05|4519.05|4518.29|4518.29|0
1651158960000|2022-04-28 15:16:00|4518.2|4518.2|4518.11|4518.11|4518.2|4518.2|4518.11|4518.11|0
1651158970000|2022-04-28 15:16:10|4518.78|4518.78|4518.43|4518.43|4518.78|4518.78|4518.01|4518.01|0
1651158980000|2022-04-28 15:16:20|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|0
1651158990000|2022-04-28 15:16:30|4518.92|4518.92|4518.07|4518.07|4518.92|4518.92|4517.4|4517.4|0
1651159000000|2022-04-28 15:16:40|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|0
1651159020000|2022-04-28 15:17:00|4518.41|4518.41|4517.18|4517.18|4518.41|4518.41|4517.18|4517.18|0
1651159030000|2022-04-28 15:17:10|4517.01|4517.01|4517.01|4517.01|4517.09|4517.09|4517.01|4517.01|0
1651159040000|2022-04-28 15:17:20|4517.18|4517.18|4518.6|4518.6|4518.6|4518.6|4517.18|4517.18|0
1651159050000|2022-04-28 15:17:30|4518.95|4518.95|4519.16|4519.16|4519.16|4519.16|4518.95|4518.95|0
1651159060000|2022-04-28 15:17:40|4519.07|4519.07|4518.63|4518.63|4519.07|4519.07|4518.63|4518.63|0
1651159080000|2022-04-28 15:18:00|4518.8|4518.8|4519.16|4519.16|4519.83|4519.83|4518.8|4518.8|0
1651159090000|2022-04-28 15:18:10|4519.3|4519.3|4519.66|4519.66|4519.66|4519.66|4519.3|4519.3|0
1651159110000|2022-04-28 15:18:30|4519.92|4519.92|4519.66|4519.66|4519.92|4519.92|4519.66|4519.66|0
1651159120000|2022-04-28 15:18:40|4519.57|4519.57|4519.74|4519.74|4519.74|4519.74|4519.57|4519.57|0
1651159140000|2022-04-28 15:19:00|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4518.91|4518.91|0
1651159150000|2022-04-28 15:19:10|4518.91|4518.91|4520.34|4520.34|4520.34|4520.34|4518.91|4518.91|0
1651159160000|2022-04-28 15:19:20|4520.43|4520.43|4520.51|4520.51|4520.51|4520.51|4520.43|4520.43|0
1651159170000|2022-04-28 15:19:30|4521.18|4521.18|4521.1|4521.1|4521.33|4521.33|4520.92|4520.92|0
1651159180000|2022-04-28 15:19:40|4521.27|4521.27|4521.36|4521.36|4521.45|4521.45|4521.27|4521.27|0
1651159190000|2022-04-28 15:19:50|4521.62|4521.62|4521.87|4521.87|4521.87|4521.87|4521.52|4521.52|0
1651159200000|2022-04-28 15:20:00|4521.61|4521.61|4521.97|4521.97|4521.97|4521.97|4521.61|4521.61|0
1651159210000|2022-04-28 15:20:10|4521.88|4521.88|4522.47|4522.47|4522.47|4522.47|4521.8|4521.8|0
1651159220000|2022-04-28 15:20:20|4522.64|4522.64|4521.97|4521.97|4522.64|4522.64|4521.97|4521.97|0
1651159230000|2022-04-28 15:20:30|4522.06|4522.06|4522.18|4522.18|4522.18|4522.18|4522.06|4522.06|0
1651159240000|2022-04-28 15:20:40|4522.06|4522.06|4522.22|4522.22|4522.22|4522.22|4522.06|4522.06|0
1651159250000|2022-04-28 15:20:50|4522.14|4522.14|4522.22|4522.22|4522.22|4522.22|4522.14|4522.14|0
1651159260000|2022-04-28 15:21:00|4522.11|4522.11|4521.94|4521.94|4522.11|4522.11|4521.94|4521.94|0
1651159270000|2022-04-28 15:21:10|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|0
1651159280000|2022-04-28 15:21:20|4521.94|4521.94|4522.37|4522.37|4522.37|4522.37|4521.94|4521.94|0
1651159290000|2022-04-28 15:21:30|4522.46|4522.46|4522.46|4522.46|4523.13|4523.13|4522.37|4522.37|0
1651159310000|2022-04-28 15:21:50|4522.64|4522.64|4524.3|4524.3|4524.3|4524.3|4522.64|4522.64|0
1651159320000|2022-04-28 15:22:00|4523.63|4523.63|4523.14|4523.14|4523.81|4523.81|4523.14|4523.14|0
1651159340000|2022-04-28 15:22:20|4523.81|4523.81|4523.02|4523.02|4523.81|4523.81|4523.02|4523.02|0
1651159350000|2022-04-28 15:22:30|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|0
1651159360000|2022-04-28 15:22:40|4523.35|4523.35|4523.08|4523.08|4523.35|4523.35|4523.08|4523.08|0
1651159370000|2022-04-28 15:22:50|4523.75|4523.75|4522.93|4522.93|4523.75|4523.75|4522.93|4522.93|0
1651159380000|2022-04-28 15:23:00|4523.02|4523.02|4523.16|4523.16|4523.16|4523.16|4522.87|4522.87|0
1651159390000|2022-04-28 15:23:10|4523.33|4523.33|4523.44|4523.44|4523.44|4523.44|4523.33|4523.33|0
1651159400000|2022-04-28 15:23:20|4524.11|4524.11|4521.43|4521.43|4524.11|4524.11|4521.43|4521.43|0
1651159410000|2022-04-28 15:23:30|4521.54|4521.54|4521.43|4521.43|4521.54|4521.54|4521.43|4521.43|0
1651159420000|2022-04-28 15:23:40|4522.1|4522.1|4521.43|4521.43|4522.1|4522.1|4521.43|4521.43|0
1651159450000|2022-04-28 15:24:10|4521.33|4521.33|4521.09|4521.09|4521.33|4521.33|4521.09|4521.09|0
1651159460000|2022-04-28 15:24:20|4519.08|4519.08|4519.63|4519.63|4520.42|4520.42|4519.08|4519.08|0
1651159470000|2022-04-28 15:24:30|4519.54|4519.54|4519.1|4519.1|4519.54|4519.54|4519.1|4519.1|0
1651159480000|2022-04-28 15:24:40|4519.01|4519.01|4517.5|4517.5|4519.01|4519.01|4517.5|4517.5|0
1651159490000|2022-04-28 15:24:50|4518.03|4518.03|4518.03|4518.03|4518.03|4518.03|4518.03|4518.03|0
1651159500000|2022-04-28 15:25:00|4518.3|4518.3|4518.46|4518.46|4518.55|4518.55|4518.3|4518.3|0
1651159510000|2022-04-28 15:25:10|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|0
1651159520000|2022-04-28 15:25:20|4518.38|4518.38|4518.16|4518.16|4518.38|4518.38|4518.16|4518.16|0
1651159530000|2022-04-28 15:25:30|4518.83|4518.83|4518.83|4518.83|4518.83|4518.83|4518.83|4518.83|0
1651159540000|2022-04-28 15:25:40|4518.71|4518.71|4518.71|4518.71|4518.71|4518.71|4518.71|4518.71|0
1651159550000|2022-04-28 15:25:50|4518.45|4518.45|4518.45|4518.45|4518.45|4518.45|4518.45|4518.45|0
1651159560000|2022-04-28 15:26:00|4518.1|4518.1|4516.97|4516.97|4518.1|4518.1|4516.97|4516.97|0
1651159570000|2022-04-28 15:26:10|4517.23|4517.23|4517.23|4517.23|4517.23|4517.23|4517.23|4517.23|0
1651159580000|2022-04-28 15:26:20|4517.06|4517.06|4519.07|4519.07|4519.07|4519.07|4517.06|4517.06|0
1651159590000|2022-04-28 15:26:30|4518.85|4518.85|4518.97|4518.97|4518.97|4518.97|4518.85|4518.85|0
1651159610000|2022-04-28 15:26:50|4518.71|4518.71|4518.71|4518.71|4518.71|4518.71|4518.71|4518.71|0
1651159620000|2022-04-28 15:27:00|4518.54|4518.54|4518.76|4518.76|4518.76|4518.76|4518.44|4518.44|0
1651159630000|2022-04-28 15:27:10|4518.49|4518.49|4518.4|4518.4|4518.49|4518.49|4518.4|4518.4|0
1651159640000|2022-04-28 15:27:20|4518.57|4518.57|4518.57|4518.57|4518.57|4518.57|4518.57|4518.57|0
1651159650000|2022-04-28 15:27:30|4517.95|4517.95|4517.77|4517.77|4518.39|4518.39|4517.77|4517.77|0
1651159660000|2022-04-28 15:27:40|4518.04|4518.04|4518.34|4518.34|4518.51|4518.51|4518.04|4518.04|0
1651159670000|2022-04-28 15:27:50|4518.51|4518.51|4519.35|4519.35|4519.35|4519.35|4518.51|4518.51|0
1651159680000|2022-04-28 15:28:00|4519.71|4519.71|4519.54|4519.54|4519.71|4519.71|4519.54|4519.54|0
1651159700000|2022-04-28 15:28:20|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|0
1651159710000|2022-04-28 15:28:30|4519.01|4519.01|4517.7|4517.7|4519.01|4519.01|4517.67|4517.67|0
1651159720000|2022-04-28 15:28:40|4517.82|4517.82|4517.72|4517.72|4517.98|4517.98|4517.72|4517.72|0
1651159740000|2022-04-28 15:29:00|4517.39|4517.39|4517.57|4517.57|4517.57|4517.57|4517.39|4517.39|0
1651159750000|2022-04-28 15:29:10|4516.9|4516.9|4516.28|4516.28|4517.06|4517.06|4516.28|4516.28|0
1651159760000|2022-04-28 15:29:20|4516.63|4516.63|4517.33|4517.33|4517.6|4517.6|4516.63|4516.63|0
1651159770000|2022-04-28 15:29:30|4517.6|4517.6|4520.54|4520.54|4520.54|4520.54|4517.6|4517.6|0
1651159780000|2022-04-28 15:29:40|4519.87|4519.87|4516.95|4516.95|4519.87|4519.87|4516.95|4516.95|0
1651159790000|2022-04-28 15:29:50|4518.29|4518.29|4516.69|4516.69|4518.29|4518.29|4516.69|4516.69|0
1651216500000|2022-04-29 07:15:00|4557.03|4557.03|4560.68|4560.68|4560.68|4560.68|4556.89|4556.89|0
1651216510000|2022-04-29 07:15:10|4559.34|4559.34|4558.67|4558.67|4559.34|4559.34|4558.67|4558.67|0
1651216520000|2022-04-29 07:15:20|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|0
1651216530000|2022-04-29 07:15:30|4557.61|4557.61|4557.26|4557.26|4557.61|4557.61|4557.26|4557.26|0
1651216540000|2022-04-29 07:15:40|4558.6|4558.6|4559.27|4559.27|4559.27|4559.27|4558.6|4558.6|0
1651216550000|2022-04-29 07:15:50|4559.51|4559.51|4561.52|4561.52|4561.52|4561.52|4559.51|4559.51|0
1651216560000|2022-04-29 07:16:00|4561.16|4561.16|4561.16|4561.16|4561.16|4561.16|4561.16|4561.16|0
1651216570000|2022-04-29 07:16:10|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|0
1651216580000|2022-04-29 07:16:20|4560.26|4560.26|4559.46|4559.46|4560.26|4560.26|4559.02|4559.02|0
1651216590000|2022-04-29 07:16:30|4559.11|4559.11|4561.33|4561.33|4561.33|4561.33|4559.11|4559.11|0
1651216600000|2022-04-29 07:16:40|4562|4562|4562|4562|4562|4562|4562|4562|0
1651216610000|2022-04-29 07:16:50|4561.33|4561.33|4561.28|4561.28|4561.33|4561.33|4560.66|4560.66|0
1651216650000|2022-04-29 07:17:30|4561.19|4561.19|4557.84|4557.84|4561.19|4561.19|4557.84|4557.84|0
1651216660000|2022-04-29 07:17:40|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.31|4557.31|0
1651216670000|2022-04-29 07:17:50|4557.75|4557.75|4557.93|4557.93|4557.93|4557.93|4557.75|4557.75|0
1651216700000|2022-04-29 07:18:20|4557.26|4557.26|4557.35|4557.35|4557.35|4557.35|4557.26|4557.26|0
1651216710000|2022-04-29 07:18:30|4557.08|4557.08|4558.41|4558.41|4558.41|4558.41|4557.08|4557.08|0
1651216720000|2022-04-29 07:18:40|4557.74|4557.74|4556.86|4556.86|4557.74|4557.74|4555.73|4555.73|0
1651216730000|2022-04-29 07:18:50|4557.03|4557.03|4560.68|4560.68|4560.68|4560.68|4557.03|4557.03|0
1651216740000|2022-04-29 07:19:00|4560.77|4560.77|4559.78|4559.78|4560.77|4560.77|4559.78|4559.78|0
1651216750000|2022-04-29 07:19:10|4559.87|4559.87|4559.7|4559.7|4559.87|4559.87|4559.61|4559.61|0
1651216760000|2022-04-29 07:19:20|4559.52|4559.52|4558.99|4558.99|4559.7|4559.7|4558.99|4558.99|0
1651216770000|2022-04-29 07:19:30|4559.17|4559.17|4558.13|4558.13|4559.17|4559.17|4558.13|4558.13|0
1651216780000|2022-04-29 07:19:40|4557.46|4557.46|4559.65|4559.65|4559.65|4559.65|4557.46|4557.46|0
1651216790000|2022-04-29 07:19:50|4560|4560|4559.73|4559.73|4560|4560|4559.56|4559.56|0
1651216800000|2022-04-29 07:20:00|4560.62|4560.62|4559.95|4559.95|4560.62|4560.62|4559.95|4559.95|0
1651216810000|2022-04-29 07:20:10|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|0
1651216820000|2022-04-29 07:20:20|4561.1|4561.1|4560.74|4560.74|4561.1|4561.1|4560.74|4560.74|0
1651216830000|2022-04-29 07:20:30|4560.83|4560.83|4559.77|4559.77|4560.83|4560.83|4559.77|4559.77|0
1651216840000|2022-04-29 07:20:40|4561.78|4561.78|4561.25|4561.25|4561.78|4561.78|4561.25|4561.25|0
1651216850000|2022-04-29 07:20:50|4561.69|4561.69|4562.1|4562.1|4562.1|4562.1|4560.9|4560.9|0
1651216860000|2022-04-29 07:21:00|4561.83|4561.83|4562.83|4562.83|4562.83|4562.83|4561.83|4561.83|0
1651216870000|2022-04-29 07:21:10|4562.16|4562.16|4563.97|4563.97|4563.97|4563.97|4561.41|4561.41|0
1651216880000|2022-04-29 07:21:20|4563.79|4563.79|4562.77|4562.77|4563.79|4563.79|4562.77|4562.77|0
1651216890000|2022-04-29 07:21:30|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|0
1651216900000|2022-04-29 07:21:40|4564.12|4564.12|4564.12|4564.12|4564.12|4564.12|4564.12|4564.12|0
1651216910000|2022-04-29 07:21:50|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|0
1651216920000|2022-04-29 07:22:00|4563.59|4563.59|4563.44|4563.44|4563.74|4563.74|4563.44|4563.44|0
1651216930000|2022-04-29 07:22:10|4563|4563|4562.38|4562.38|4563|4563|4562.38|4562.38|0
1651216940000|2022-04-29 07:22:20|4562.56|4562.56|4561.04|4561.04|4562.56|4562.56|4561.04|4561.04|0
1651216950000|2022-04-29 07:22:30|4561.4|4561.4|4562.07|4562.07|4562.07|4562.07|4561.4|4561.4|0
1651216960000|2022-04-29 07:22:40|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|0
1651216970000|2022-04-29 07:22:50|4562.51|4562.51|4563.09|4563.09|4563.85|4563.85|4562.51|4562.51|0
1651216980000|2022-04-29 07:23:00|4562.65|4562.65|4562.82|4562.82|4562.82|4562.82|4562.65|4562.65|0
1651216990000|2022-04-29 07:23:10|4562.91|4562.91|4562.24|4562.24|4562.91|4562.91|4562.24|4562.24|0
1651217000000|2022-04-29 07:23:20|4561.57|4561.57|4561.57|4561.57|4561.57|4561.57|4561.57|4561.57|0
1651217010000|2022-04-29 07:23:30|4562.19|4562.19|4564.12|4564.12|4564.12|4564.12|4562.19|4562.19|0
1651217020000|2022-04-29 07:23:40|4563.86|4563.86|4563.5|4563.5|4564.3|4564.3|4563.5|4563.5|0
1651217040000|2022-04-29 07:24:00|4563.24|4563.24|4564.47|4564.47|4564.47|4564.47|4563.24|4563.24|0
1651217050000|2022-04-29 07:24:10|4565.09|4565.09|4564.33|4564.33|4565.09|4565.09|4564.33|4564.33|0
1651217060000|2022-04-29 07:24:20|4564.77|4564.77|4563.26|4563.26|4564.77|4564.77|4563.05|4563.05|0
1651217070000|2022-04-29 07:24:30|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|0
1651217080000|2022-04-29 07:24:40|4562.05|4562.05|4561.96|4561.96|4562.05|4562.05|4561.96|4561.96|0
1651217090000|2022-04-29 07:24:50|4560.62|4560.62|4560.53|4560.53|4560.62|4560.62|4560.53|4560.53|0
1651217100000|2022-04-29 07:25:00|4560.18|4560.18|4559.8|4559.8|4560.18|4560.18|4559.8|4559.8|0
1651217120000|2022-04-29 07:25:20|4559.56|4559.56|4558.73|4558.73|4559.71|4559.71|4558.73|4558.73|0
1651217130000|2022-04-29 07:25:30|4559.09|4559.09|4556.76|4556.76|4559.44|4559.44|4556.76|4556.76|0
1651217140000|2022-04-29 07:25:40|4557.29|4557.29|4557.59|4557.59|4557.59|4557.59|4557.29|4557.29|0
1651217150000|2022-04-29 07:25:50|4557.5|4557.5|4557.5|4557.5|4557.5|4557.5|4557.5|4557.5|0
1651217160000|2022-04-29 07:26:00|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|0
1651217180000|2022-04-29 07:26:20|4557.32|4557.32|4556.36|4556.36|4557.32|4557.32|4556.36|4556.36|0
1651217190000|2022-04-29 07:26:30|4556.09|4556.09|4553.17|4553.17|4556.09|4556.09|4551.83|4551.83|0
1651217210000|2022-04-29 07:26:50|4553.61|4553.61|4554.28|4554.28|4554.28|4554.28|4553.61|4553.61|0
1651217220000|2022-04-29 07:27:00|4553.84|4553.84|4554.01|4554.01|4554.01|4554.01|4553.84|4553.84|0
1651217230000|2022-04-29 07:27:10|4553.57|4553.57|4554.11|4554.11|4554.73|4554.73|4553.39|4553.39|0
1651217240000|2022-04-29 07:27:20|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|0
1651217250000|2022-04-29 07:27:30|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|0
1651217260000|2022-04-29 07:27:40|4553.85|4553.85|4553.23|4553.23|4553.85|4553.85|4553.23|4553.23|0
1651217280000|2022-04-29 07:28:00|4554.57|4554.57|4556.22|4556.22|4556.58|4556.58|4554.57|4554.57|0
1651217290000|2022-04-29 07:28:10|4556.49|4556.49|4554.57|4554.57|4556.75|4556.75|4554.57|4554.57|0
1651217300000|2022-04-29 07:28:20|4554.13|4554.13|4556.81|4556.81|4556.81|4556.81|4554.13|4554.13|0
1651217310000|2022-04-29 07:28:30|4557.25|4557.25|4557.16|4557.16|4557.25|4557.25|4557.16|4557.16|0
1651217320000|2022-04-29 07:28:40|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|0
1651217330000|2022-04-29 07:28:50|4556.32|4556.32|4554.62|4554.62|4556.32|4556.32|4554.62|4554.62|0
1651217340000|2022-04-29 07:29:00|4554.92|4554.92|4555.18|4555.18|4555.18|4555.18|4554.92|4554.92|0
1651217350000|2022-04-29 07:29:10|4555.86|4555.86|4556.3|4556.3|4556.3|4556.3|4555.86|4555.86|0
1651217360000|2022-04-29 07:29:20|4556.13|4556.13|4556.04|4556.04|4556.13|4556.13|4556.04|4556.04|0
1651217370000|2022-04-29 07:29:30|4555.37|4555.37|4554.8|4554.8|4555.37|4555.37|4554.03|4554.03|0
1651217380000|2022-04-29 07:29:40|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|0
1651217390000|2022-04-29 07:29:50|4555.33|4555.33|4554.85|4554.85|4555.33|4555.33|4554.18|4554.18|0
1651217400000|2022-04-29 07:30:00|4554.74|4554.74|4554.3|4554.3|4554.74|4554.74|4554.3|4554.3|0
1651217410000|2022-04-29 07:30:10|4554.22|4554.22|4554.39|4554.39|4554.39|4554.39|4554.22|4554.22|0
1651217430000|2022-04-29 07:30:30|4554.3|4554.3|4553.95|4553.95|4554.3|4554.3|4553.95|4553.95|0
1651217440000|2022-04-29 07:30:40|4553.51|4553.51|4553.33|4553.33|4553.51|4553.51|4553.33|4553.33|0
1651217450000|2022-04-29 07:30:50|4556.01|4556.01|4555.63|4555.63|4556.01|4556.01|4555.63|4555.63|0
1651217460000|2022-04-29 07:31:00|4556.97|4556.97|4556.62|4556.62|4556.97|4556.97|4556.26|4556.26|0
1651217470000|2022-04-29 07:31:10|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|0
1651217490000|2022-04-29 07:31:30|4556.93|4556.93|4557.2|4557.2|4557.2|4557.2|4556.93|4556.93|0
1651217500000|2022-04-29 07:31:40|4556.53|4556.53|4557.2|4557.2|4557.2|4557.2|4556.53|4556.53|0
1651217510000|2022-04-29 07:31:50|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|0
1651217520000|2022-04-29 07:32:00|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|0
1651217530000|2022-04-29 07:32:10|4556.98|4556.98|4556.19|4556.19|4556.98|4556.98|4556.19|4556.19|0
1651217550000|2022-04-29 07:32:30|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|0
1651217560000|2022-04-29 07:32:40|4555.31|4555.31|4555.22|4555.22|4555.4|4555.4|4555.22|4555.22|0
1651217570000|2022-04-29 07:32:50|4555.13|4555.13|4555.4|4555.4|4555.4|4555.4|4555.13|4555.13|0
1651217580000|2022-04-29 07:33:00|4555.13|4555.13|4556.52|4556.52|4556.52|4556.52|4555.13|4555.13|0
1651217600000|2022-04-29 07:33:20|4555.85|4555.85|4555.53|4555.53|4555.85|4555.85|4555.53|4555.53|0
1651217610000|2022-04-29 07:33:30|4555.22|4555.22|4556.06|4556.06|4556.06|4556.06|4555.22|4555.22|0
1651217620000|2022-04-29 07:33:40|4556.73|4556.73|4556.64|4556.64|4556.73|4556.73|4556.64|4556.64|0
1651217630000|2022-04-29 07:33:50|4556.82|4556.82|4557.49|4557.49|4557.49|4557.49|4556.82|4556.82|0
1651217640000|2022-04-29 07:34:00|4556.52|4556.52|4557.35|4557.35|4557.35|4557.35|4556.52|4556.52|0
1651217660000|2022-04-29 07:34:20|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|0
1651217670000|2022-04-29 07:34:30|4557.65|4557.65|4558.21|4558.21|4558.99|4558.99|4557.65|4557.65|0
1651217680000|2022-04-29 07:34:40|4558.39|4558.39|4558.47|4558.47|4558.65|4558.65|4558.39|4558.39|0
1651217690000|2022-04-29 07:34:50|4558.39|4558.39|4558.03|4558.03|4558.39|4558.39|4558.03|4558.03|0
1651217700000|2022-04-29 07:35:00|4558.3|4558.3|4559.14|4559.14|4559.14|4559.14|4558.3|4558.3|0
1651217710000|2022-04-29 07:35:10|4558.7|4558.7|4559.07|4559.07|4559.23|4559.23|4558.7|4558.7|0
1651217720000|2022-04-29 07:35:20|4559.33|4559.33|4559.42|4559.42|4559.42|4559.42|4559.33|4559.33|0
1651217740000|2022-04-29 07:35:40|4560.3|4560.3|4561.64|4561.64|4561.64|4561.64|4560.3|4560.3|0
1651217750000|2022-04-29 07:35:50|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|0
1651217760000|2022-04-29 07:36:00|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|0
1651217780000|2022-04-29 07:36:20|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|0
1651217800000|2022-04-29 07:36:40|4561.29|4561.29|4561.91|4561.91|4561.91|4561.91|4559.95|4559.95|0
1651217810000|2022-04-29 07:36:50|4562.35|4562.35|4562.79|4562.79|4562.79|4562.79|4562.35|4562.35|0
1651217820000|2022-04-29 07:37:00|4563.41|4563.41|4564.75|4564.75|4564.75|4564.75|4563.41|4563.41|0
1651217840000|2022-04-29 07:37:20|4564.11|4564.11|4564.11|4564.11|4564.11|4564.11|4564.11|4564.11|0
1651217860000|2022-04-29 07:37:40|4563.67|4563.67|4563.78|4563.78|4563.78|4563.78|4563.67|4563.67|0
1651217870000|2022-04-29 07:37:50|4564.1|4564.1|4563.25|4563.25|4564.27|4564.27|4563.25|4563.25|0
1651217880000|2022-04-29 07:38:00|4563.69|4563.69|4561.68|4561.68|4563.69|4563.69|4561.68|4561.68|0
1651217890000|2022-04-29 07:38:10|4562.35|4562.35|4561.01|4561.01|4562.35|4562.35|4561.01|4561.01|0
1651217900000|2022-04-29 07:38:20|4560.74|4560.74|4560.66|4560.66|4560.74|4560.74|4560.66|4560.66|0
1651217910000|2022-04-29 07:38:30|4561.1|4561.1|4561.36|4561.36|4561.36|4561.36|4561.1|4561.1|0
1651217940000|2022-04-29 07:39:00|4560.92|4560.92|4561.19|4561.19|4561.19|4561.19|4560.92|4560.92|0
1651217970000|2022-04-29 07:39:30|4561.27|4561.27|4561.27|4561.27|4561.27|4561.27|4561.27|4561.27|0
1651217980000|2022-04-29 07:39:40|4561.36|4561.36|4562.03|4562.03|4562.03|4562.03|4561.36|4561.36|0
1651218020000|2022-04-29 07:40:20|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|0
1651218040000|2022-04-29 07:40:40|4560.84|4560.84|4562.85|4562.85|4562.85|4562.85|4560.84|4560.84|0
1651218060000|2022-04-29 07:41:00|4562.76|4562.76|4560.72|4560.72|4562.76|4562.76|4560.72|4560.72|0
1651218070000|2022-04-29 07:41:10|4561.39|4561.39|4561.39|4561.39|4561.39|4561.39|4561.39|4561.39|0
1651218100000|2022-04-29 07:41:40|4561.03|4561.03|4560.98|4560.98|4561.25|4561.25|4560.98|4560.98|0
1651218110000|2022-04-29 07:41:50|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|0
1651218120000|2022-04-29 07:42:00|4559.91|4559.91|4560.26|4560.26|4560.26|4560.26|4559.91|4559.91|0
1651218130000|2022-04-29 07:42:10|4560.61|4560.61|4560.79|4560.79|4560.79|4560.79|4560.61|4560.61|0
1651218140000|2022-04-29 07:42:20|4560.88|4560.88|4560.52|4560.52|4560.88|4560.88|4560.52|4560.52|0
1651218150000|2022-04-29 07:42:30|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|0
1651218160000|2022-04-29 07:42:40|4560.32|4560.32|4560|4560|4560.32|4560.32|4560|4560|0
1651218170000|2022-04-29 07:42:50|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|0
1651218190000|2022-04-29 07:43:10|4560.56|4560.56|4561.16|4561.16|4561.16|4561.16|4560.56|4560.56|0
1651218210000|2022-04-29 07:43:30|4560.45|4560.45|4560.03|4560.03|4560.45|4560.45|4560.03|4560.03|0
1651218220000|2022-04-29 07:43:40|4557.35|4557.35|4557.52|4557.52|4557.52|4557.52|4557.35|4557.35|0
1651218240000|2022-04-29 07:44:00|4558.19|4558.19|4558.77|4558.77|4558.86|4558.86|4558.19|4558.19|0
1651218250000|2022-04-29 07:44:10|4559.01|4559.01|4559.01|4559.01|4559.01|4559.01|4559.01|4559.01|0
1651218260000|2022-04-29 07:44:20|4559.54|4559.54|4559.45|4559.45|4559.54|4559.54|4559.45|4559.45|0
1651218270000|2022-04-29 07:44:30|4560.79|4560.79|4560.35|4560.35|4560.79|4560.79|4560.35|4560.35|0
1651218280000|2022-04-29 07:44:40|4560.59|4560.59|4560.11|4560.11|4560.59|4560.59|4560.11|4560.11|0
1651218300000|2022-04-29 07:45:00|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|0
1651218310000|2022-04-29 07:45:10|4557.98|4557.98|4555.86|4555.86|4557.98|4557.98|4555.86|4555.86|0
1651218320000|2022-04-29 07:45:20|4555.69|4555.69|4555.69|4555.69|4555.69|4555.69|4555.69|4555.69|0
1651218330000|2022-04-29 07:45:30|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|0
1651218350000|2022-04-29 07:45:50|4555.95|4555.95|4556.48|4556.48|4556.66|4556.66|4555.95|4555.95|0
1651218360000|2022-04-29 07:46:00|4556.31|4556.31|4556.48|4556.48|4556.57|4556.57|4556.31|4556.31|0
1651218370000|2022-04-29 07:46:10|4557.01|4557.01|4557.63|4557.63|4557.63|4557.63|4557.01|4557.01|0
1651218380000|2022-04-29 07:46:20|4557.19|4557.19|4557.19|4557.19|4557.19|4557.19|4557.19|4557.19|0
1651218400000|2022-04-29 07:46:40|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|0
1651218420000|2022-04-29 07:47:00|4557.28|4557.28|4556.54|4556.54|4557.28|4557.28|4556.54|4556.54|0
1651218440000|2022-04-29 07:47:20|4556.69|4556.69|4556.69|4556.69|4556.69|4556.69|4556.69|4556.69|0
1651218460000|2022-04-29 07:47:40|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|0
1651218470000|2022-04-29 07:47:50|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|0
1651218500000|2022-04-29 07:48:20|4557.48|4557.48|4558.15|4558.15|4558.15|4558.15|4557.48|4557.48|0
1651218520000|2022-04-29 07:48:40|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|0
1651218530000|2022-04-29 07:48:50|4557.72|4557.72|4557.46|4557.46|4557.72|4557.72|4557.46|4557.46|0
1651218540000|2022-04-29 07:49:00|4557.28|4557.28|4557.28|4557.28|4557.28|4557.28|4557.28|4557.28|0
1651218550000|2022-04-29 07:49:10|4557.19|4557.19|4557.37|4557.37|4557.37|4557.37|4557.19|4557.19|0
1651218570000|2022-04-29 07:49:30|4557.28|4557.28|4557.55|4557.55|4557.55|4557.55|4557.28|4557.28|0
1651218580000|2022-04-29 07:49:40|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|0
1651218600000|2022-04-29 07:50:00|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|0
1651218610000|2022-04-29 07:50:10|4558.29|4558.29|4558.96|4558.96|4558.96|4558.96|4558.29|4558.29|0
1651218640000|2022-04-29 07:50:40|4558.34|4558.34|4558.78|4558.78|4558.78|4558.78|4558.25|4558.25|0
1651218670000|2022-04-29 07:51:10|4558.87|4558.87|4558.52|4558.52|4558.87|4558.87|4558.52|4558.52|0
1651218680000|2022-04-29 07:51:20|4557.64|4557.64|4558.34|4558.34|4558.34|4558.34|4556.49|4556.49|0
1651218690000|2022-04-29 07:51:30|4558.66|4558.66|4559.61|4559.61|4559.61|4559.61|4558.66|4558.66|0
1651218700000|2022-04-29 07:51:40|4559.71|4559.71|4559.42|4559.42|4559.71|4559.71|4559.27|4559.27|0
1651218710000|2022-04-29 07:51:50|4559.21|4559.21|4560.78|4560.78|4561.22|4561.22|4559.21|4559.21|0
1651218720000|2022-04-29 07:52:00|4559.98|4559.98|4559.98|4559.98|4559.98|4559.98|4559.98|4559.98|0
1651218730000|2022-04-29 07:52:10|4560.42|4560.42|4560.42|4560.42|4560.42|4560.42|4560.42|4560.42|0
1651218750000|2022-04-29 07:52:30|4560.13|4560.13|4560.28|4560.28|4560.28|4560.28|4560.13|4560.13|0
1651218760000|2022-04-29 07:52:40|4558.94|4558.94|4557.82|4557.82|4558.94|4558.94|4557.74|4557.74|0
1651218770000|2022-04-29 07:52:50|4558.09|4558.09|4557.97|4557.97|4558.24|4558.24|4557.97|4557.97|0
1651218780000|2022-04-29 07:53:00|4557.53|4557.53|4558.2|4558.2|4558.2|4558.2|4557.53|4557.53|0
1651218790000|2022-04-29 07:53:10|4558.37|4558.37|4558.18|4558.18|4558.37|4558.37|4558.01|4558.01|0
1651218800000|2022-04-29 07:53:20|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|0
1651218810000|2022-04-29 07:53:30|4557.79|4557.79|4557.35|4557.35|4557.79|4557.79|4557.35|4557.35|0
1651218820000|2022-04-29 07:53:40|4557.24|4557.24|4557.24|4557.24|4557.24|4557.24|4557.24|4557.24|0
1651218830000|2022-04-29 07:53:50|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|0
1651218840000|2022-04-29 07:54:00|4557.28|4557.28|4557.16|4557.16|4557.28|4557.28|4557.16|4557.16|0
1651218850000|2022-04-29 07:54:10|4556.49|4556.49|4556.33|4556.33|4556.49|4556.49|4556.33|4556.33|0
1651218870000|2022-04-29 07:54:30|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|0
1651218900000|2022-04-29 07:55:00|4556.12|4556.12|4555.96|4555.96|4556.12|4556.12|4555.96|4555.96|0
1651218990000|2022-04-29 07:56:30|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|0
1651219020000|2022-04-29 07:57:00|4555.33|4555.33|4555.06|4555.06|4555.33|4555.33|4555.06|4555.06|0
1651219030000|2022-04-29 07:57:10|4554.88|4554.88|4554.72|4554.72|4554.88|4554.88|4554.72|4554.72|0
1651219040000|2022-04-29 07:57:20|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|0
1651219050000|2022-04-29 07:57:30|4556.06|4556.06|4556.06|4556.06|4556.06|4556.06|4556.06|4556.06|0
1651219070000|2022-04-29 07:57:50|4555.79|4555.79|4555.79|4555.79|4555.79|4555.79|4555.79|4555.79|0
1651219080000|2022-04-29 07:58:00|4555.96|4555.96|4556.49|4556.49|4556.49|4556.49|4555.96|4555.96|0
1651219090000|2022-04-29 07:58:10|4556.7|4556.7|4556.44|4556.44|4556.7|4556.7|4556.44|4556.44|0
1651219110000|2022-04-29 07:58:30|4556.08|4556.08|4555.96|4555.96|4556.08|4556.08|4555.96|4555.96|0
1651219140000|2022-04-29 07:59:00|4556.32|4556.32|4556.32|4556.32|4556.32|4556.32|4556.32|4556.32|0
1651219150000|2022-04-29 07:59:10|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|0
1651219160000|2022-04-29 07:59:20|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|0
1651219170000|2022-04-29 07:59:30|4556.2|4556.2|4556.65|4556.65|4556.82|4556.82|4556.2|4556.2|0
1651219180000|2022-04-29 07:59:40|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|0
1651219210000|2022-04-29 08:00:10|4556.65|4556.65|4556.65|4556.65|4556.65|4556.65|4556.65|4556.65|0
1651219230000|2022-04-29 08:00:30|4556.33|4556.33|4552.65|4552.65|4556.33|4556.33|4552.65|4552.65|0
1651219260000|2022-04-29 08:01:00|4552.03|4552.03|4551.32|4551.32|4552.03|4552.03|4551.32|4551.32|0
1651219270000|2022-04-29 08:01:10|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|0
1651219280000|2022-04-29 08:01:20|4551.76|4551.76|4552.12|4552.12|4552.12|4552.12|4551.76|4551.76|0
1651219320000|2022-04-29 08:02:00|4551.97|4551.97|4551.79|4551.79|4552.12|4552.12|4551.79|4551.79|0
1651219340000|2022-04-29 08:02:20|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|0
1651219350000|2022-04-29 08:02:30|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|0
1651219360000|2022-04-29 08:02:40|4550.56|4550.56|4550.41|4550.41|4550.56|4550.56|4550.41|4550.41|0
1651219370000|2022-04-29 08:02:50|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1651219380000|2022-04-29 08:03:00|4551.41|4551.41|4551.8|4551.8|4551.8|4551.8|4551.41|4551.41|0
1651219390000|2022-04-29 08:03:10|4551.92|4551.92|4552.75|4552.75|4552.75|4552.75|4551.92|4551.92|0
1651219400000|2022-04-29 08:03:20|4552.86|4552.86|4552.86|4552.86|4552.86|4552.86|4552.86|4552.86|0
1651219410000|2022-04-29 08:03:30|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|0
1651219420000|2022-04-29 08:03:40|4553.27|4553.27|4553.27|4553.27|4553.27|4553.27|4553.27|4553.27|0
1651219430000|2022-04-29 08:03:50|4553.62|4553.62|4553.27|4553.27|4553.62|4553.62|4553.27|4553.27|0
1651219440000|2022-04-29 08:04:00|4553.42|4553.42|4553.39|4553.39|4553.57|4553.57|4553.39|4553.39|0
1651219450000|2022-04-29 08:04:10|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|0
1651219470000|2022-04-29 08:04:30|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|4553.15|0
1651219490000|2022-04-29 08:04:50|4553.33|4553.33|4553.77|4553.77|4554.12|4554.12|4553.33|4553.33|0
1651219500000|2022-04-29 08:05:00|4553.95|4553.95|4553.97|4553.97|4553.97|4553.97|4553.52|4553.52|0
1651219510000|2022-04-29 08:05:10|4554.18|4554.18|4554.41|4554.41|4554.41|4554.41|4554.09|4554.09|0
1651219520000|2022-04-29 08:05:20|4553.74|4553.74|4552.06|4552.06|4553.74|4553.74|4551.73|4551.73|0
1651219530000|2022-04-29 08:05:30|4551.97|4551.97|4551.8|4551.8|4551.97|4551.97|4551.8|4551.8|0
1651219550000|2022-04-29 08:05:50|4551.49|4551.49|4551.81|4551.81|4551.81|4551.81|4551.49|4551.49|0
1651219560000|2022-04-29 08:06:00|4551.96|4551.96|4551.93|4551.93|4552.26|4552.26|4551.93|4551.93|0
1651219570000|2022-04-29 08:06:10|4551.78|4551.78|4551.78|4551.78|4551.78|4551.78|4551.78|4551.78|0
1651219590000|2022-04-29 08:06:30|4552.22|4552.22|4552.49|4552.49|4552.75|4552.75|4552.22|4552.22|0
1651219600000|2022-04-29 08:06:40|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|0
1651219610000|2022-04-29 08:06:50|4551.69|4551.69|4551.96|4551.96|4551.96|4551.96|4551.61|4551.61|0
1651219630000|2022-04-29 08:07:10|4552.4|4552.4|4552.55|4552.55|4552.55|4552.55|4551.73|4551.73|0
1651219640000|2022-04-29 08:07:20|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|0
1651219650000|2022-04-29 08:07:30|4553.48|4553.48|4553.66|4553.66|4553.66|4553.66|4553.48|4553.48|0
1651219670000|2022-04-29 08:07:50|4554.1|4554.1|4554.54|4554.54|4554.54|4554.54|4554.1|4554.1|0
1651219680000|2022-04-29 08:08:00|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|0
1651219690000|2022-04-29 08:08:10|4555.13|4555.13|4554.54|4554.54|4555.13|4555.13|4554.46|4554.46|0
1651219700000|2022-04-29 08:08:20|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|0
1651219710000|2022-04-29 08:08:30|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|0
1651219720000|2022-04-29 08:08:40|4553.43|4553.43|4553.26|4553.26|4553.43|4553.43|4553.26|4553.26|0
1651219750000|2022-04-29 08:09:10|4550.58|4550.58|4552.96|4552.96|4552.96|4552.96|4550.46|4550.46|0
1651219770000|2022-04-29 08:09:30|4552.29|4552.29|4552.13|4552.13|4552.29|4552.29|4552.13|4552.13|0
1651219780000|2022-04-29 08:09:40|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|0
1651219790000|2022-04-29 08:09:50|4554.17|4554.17|4553.5|4553.5|4554.17|4554.17|4553.5|4553.5|0
1651219800000|2022-04-29 08:10:00|4552.83|4552.83|4552.97|4552.97|4553.5|4553.5|4552.83|4552.83|0
1651219810000|2022-04-29 08:10:10|4553.33|4553.33|4552.97|4552.97|4553.33|4553.33|4552.22|4552.22|0
1651219830000|2022-04-29 08:10:30|4552.53|4552.53|4552.09|4552.09|4552.53|4552.53|4552.09|4552.09|0
1651219840000|2022-04-29 08:10:40|4552.27|4552.27|4552.8|4552.8|4552.8|4552.8|4552.27|4552.27|0
1651219860000|2022-04-29 08:11:00|4552.62|4552.62|4552.62|4552.62|4552.62|4552.62|4551.95|4551.95|0
1651219870000|2022-04-29 08:11:10|4552.97|4552.97|4552.16|4552.16|4553.5|4553.5|4552.16|4552.16|0
1651219880000|2022-04-29 08:11:20|4551.99|4551.99|4551.55|4551.55|4551.99|4551.99|4551.55|4551.55|0
1651219910000|2022-04-29 08:11:50|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|0
1651219920000|2022-04-29 08:12:00|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|0
1651219940000|2022-04-29 08:12:20|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|0
1651219950000|2022-04-29 08:12:30|4552.01|4552.01|4553.79|4553.79|4553.88|4553.88|4552.01|4552.01|0
1651219960000|2022-04-29 08:12:40|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|0
1651219990000|2022-04-29 08:13:10|4554.28|4554.28|4554.55|4554.55|4554.55|4554.55|4554.28|4554.28|0
1651220020000|2022-04-29 08:13:40|4555.88|4555.88|4556.64|4556.64|4556.64|4556.64|4555.88|4555.88|0
1651220030000|2022-04-29 08:13:50|4556.91|4556.91|4557.26|4557.26|4557.26|4557.26|4556.91|4556.91|0
1651220040000|2022-04-29 08:14:00|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|0
1651220060000|2022-04-29 08:14:20|4556.15|4556.15|4556.06|4556.06|4556.15|4556.15|4556.06|4556.06|0
1651220070000|2022-04-29 08:14:30|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|0
1651220100000|2022-04-29 08:15:00|4555.62|4555.62|4555.47|4555.47|4555.88|4555.88|4555.47|4555.47|0
1651220110000|2022-04-29 08:15:10|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|0
1651220120000|2022-04-29 08:15:20|4555.57|4555.57|4555.31|4555.31|4555.57|4555.57|4555.31|4555.31|0
1651220130000|2022-04-29 08:15:30|4555.48|4555.48|4555.48|4555.48|4555.48|4555.48|4555.48|4555.48|0
1651220140000|2022-04-29 08:15:40|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|0
1651220150000|2022-04-29 08:15:50|4555.66|4555.66|4555.31|4555.31|4555.66|4555.66|4555.31|4555.31|0
1651220160000|2022-04-29 08:16:00|4555.98|4555.98|4556.13|4556.13|4556.42|4556.42|4555.98|4555.98|0
1651220170000|2022-04-29 08:16:10|4557.47|4557.47|4557.47|4557.47|4558.8|4558.8|4557.47|4557.47|0
1651220180000|2022-04-29 08:16:20|4557.38|4557.38|4557.47|4557.47|4557.82|4557.82|4557.38|4557.38|0
1651220190000|2022-04-29 08:16:30|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|0
1651220200000|2022-04-29 08:16:40|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|0
1651220210000|2022-04-29 08:16:50|4556.21|4556.21|4555.86|4555.86|4556.21|4556.21|4555.68|4555.68|0
1651220220000|2022-04-29 08:17:00|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|0
1651220250000|2022-04-29 08:17:30|4555.68|4555.68|4555.68|4555.68|4555.68|4555.68|4555.68|4555.68|0
1651220260000|2022-04-29 08:17:40|4555.42|4555.42|4554.89|4554.89|4555.42|4555.42|4554.89|4554.89|0
1651220280000|2022-04-29 08:18:00|4552.21|4552.21|4552.56|4552.56|4552.56|4552.56|4552.21|4552.21|0
1651220290000|2022-04-29 08:18:10|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|0
1651220330000|2022-04-29 08:18:50|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|0
1651220340000|2022-04-29 08:19:00|4552.56|4552.56|4551.89|4551.89|4552.56|4552.56|4551.89|4551.89|0
1651220350000|2022-04-29 08:19:10|4551.45|4551.45|4551.45|4551.45|4551.45|4551.45|4551.45|4551.45|0
1651220360000|2022-04-29 08:19:20|4551.89|4551.89|4551.98|4551.98|4552.25|4552.25|4551.89|4551.89|0
1651220380000|2022-04-29 08:19:40|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|0
1651220390000|2022-04-29 08:19:50|4552.8|4552.8|4553.24|4553.24|4553.24|4553.24|4552.8|4552.8|0
1651220400000|2022-04-29 08:20:00|4553.59|4553.59|4553.12|4553.12|4553.59|4553.59|4553.12|4553.12|0
1651220410000|2022-04-29 08:20:10|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|0
1651220420000|2022-04-29 08:20:20|4553.91|4553.91|4553.33|4553.33|4553.91|4553.91|4553.33|4553.33|0
1651220430000|2022-04-29 08:20:30|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|0
1651220460000|2022-04-29 08:21:00|4553.18|4553.18|4553.31|4553.31|4553.4|4553.4|4552.87|4552.87|0
1651220470000|2022-04-29 08:21:10|4553.04|4553.04|4552.67|4552.67|4553.04|4553.04|4552.37|4552.37|0
1651220480000|2022-04-29 08:21:20|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|0
1651220500000|2022-04-29 08:21:40|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|0
1651220510000|2022-04-29 08:21:50|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|0
1651220520000|2022-04-29 08:22:00|4553.3|4553.3|4553.65|4553.65|4553.65|4553.65|4553.3|4553.3|0
1651220540000|2022-04-29 08:22:20|4552.31|4552.31|4552.98|4552.98|4552.98|4552.98|4552.31|4552.31|0
1651220550000|2022-04-29 08:22:30|4553.65|4553.65|4553.57|4553.57|4553.65|4553.65|4553.57|4553.57|0
1651220560000|2022-04-29 08:22:40|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|0
1651220580000|2022-04-29 08:23:00|4553.99|4553.99|4554.17|4554.17|4554.17|4554.17|4553.99|4553.99|0
1651220610000|2022-04-29 08:23:30|4553.5|4553.5|4553.59|4553.59|4553.59|4553.59|4553.5|4553.5|0
1651220630000|2022-04-29 08:23:50|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|0
1651220640000|2022-04-29 08:24:00|4553.59|4553.59|4553.5|4553.5|4553.59|4553.59|4553.41|4553.41|0
1651220660000|2022-04-29 08:24:20|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|0
1651220670000|2022-04-29 08:24:30|4552.48|4552.48|4552.66|4552.66|4552.66|4552.66|4552.21|4552.21|0
1651220700000|2022-04-29 08:25:00|4552.3|4552.3|4552.3|4552.3|4552.3|4552.3|4552.3|4552.3|0
1651220710000|2022-04-29 08:25:10|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|0
1651220760000|2022-04-29 08:26:00|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|0
1651220770000|2022-04-29 08:26:10|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|0
1651220780000|2022-04-29 08:26:20|4552.44|4552.44|4551.91|4551.91|4552.44|4552.44|4551.91|4551.91|0
1651220810000|2022-04-29 08:26:50|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|0
1651220830000|2022-04-29 08:27:10|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|0
1651220840000|2022-04-29 08:27:20|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|0
1651220850000|2022-04-29 08:27:30|4551.27|4551.27|4549.89|4549.89|4551.27|4551.27|4549.89|4549.89|0
1651220880000|2022-04-29 08:28:00|4550.56|4550.56|4551.09|4551.09|4551.18|4551.18|4550.56|4550.56|0
1651220890000|2022-04-29 08:28:10|4551|4551|4550.56|4550.56|4551|4551|4550.56|4550.56|0
1651220900000|2022-04-29 08:28:20|4550.74|4550.74|4550.74|4550.74|4550.74|4550.74|4550.74|4550.74|0
1651220910000|2022-04-29 08:28:30|4549.4|4549.4|4550.07|4550.07|4550.07|4550.07|4549.4|4549.4|0
1651220940000|2022-04-29 08:29:00|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|0
1651220950000|2022-04-29 08:29:10|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|0
1651220960000|2022-04-29 08:29:20|4550.27|4550.27|4550.27|4550.27|4550.27|4550.27|4550.27|4550.27|0
1651220970000|2022-04-29 08:29:30|4550.45|4550.45|4551.03|4551.03|4551.12|4551.12|4550.45|4550.45|0
1651221020000|2022-04-29 08:30:20|4551.12|4551.12|4551.03|4551.03|4551.12|4551.12|4550.94|4550.94|0
1651221060000|2022-04-29 08:31:00|4553.71|4553.71|4553.8|4553.8|4553.8|4553.8|4553.53|4553.53|0
1651221080000|2022-04-29 08:31:20|4554.24|4554.24|4554.91|4554.91|4554.91|4554.91|4554.24|4554.24|0
1651221090000|2022-04-29 08:31:30|4555.07|4555.07|4554.4|4554.4|4555.07|4555.07|4554.4|4554.4|0
1651221100000|2022-04-29 08:31:40|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|0
1651221110000|2022-04-29 08:31:50|4554.4|4554.4|4554.4|4554.4|4554.4|4554.4|4554.4|4554.4|0
1651221120000|2022-04-29 08:32:00|4555.07|4555.07|4555.74|4555.74|4555.74|4555.74|4555.07|4555.07|0
1651221130000|2022-04-29 08:32:10|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|0
1651221140000|2022-04-29 08:32:20|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|0
1651221170000|2022-04-29 08:32:50|4555.34|4555.34|4555.34|4555.34|4555.34|4555.34|4555.34|4555.34|0
1651221200000|2022-04-29 08:33:20|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|0
1651221230000|2022-04-29 08:33:50|4555.83|4555.83|4555.12|4555.12|4555.83|4555.83|4555|4555|0
1651221240000|2022-04-29 08:34:00|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|0
1651221260000|2022-04-29 08:34:20|4556.14|4556.14|4556.14|4556.14|4556.14|4556.14|4556.14|4556.14|0
1651221270000|2022-04-29 08:34:30|4556.47|4556.47|4557.17|4557.17|4557.17|4557.17|4556.47|4556.47|0
1651221280000|2022-04-29 08:34:40|4557.44|4557.44|4557.26|4557.26|4557.79|4557.79|4557.26|4557.26|0
1651221290000|2022-04-29 08:34:50|4557.38|4557.38|4557.21|4557.21|4557.38|4557.38|4557.21|4557.21|0
1651221300000|2022-04-29 08:35:00|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|0
1651221320000|2022-04-29 08:35:20|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|0
1651221330000|2022-04-29 08:35:30|4558.52|4558.52|4558.52|4558.52|4558.52|4558.52|4558.52|4558.52|0
1651221340000|2022-04-29 08:35:40|4558.66|4558.66|4558.84|4558.84|4558.84|4558.84|4558.66|4558.66|0
1651221350000|2022-04-29 08:35:50|4559.05|4559.05|4558.85|4558.85|4559.05|4559.05|4558.84|4558.84|0
1651221360000|2022-04-29 08:36:00|4558.52|4558.52|4558.79|4558.79|4558.79|4558.79|4558.52|4558.52|0
1651221370000|2022-04-29 08:36:10|4558.7|4558.7|4558.7|4558.7|4558.7|4558.7|4558.7|4558.7|0
1651221390000|2022-04-29 08:36:30|4558.35|4558.35|4559.37|4559.37|4559.37|4559.37|4558.35|4558.35|0
1651221400000|2022-04-29 08:36:40|4560.04|4560.04|4560.71|4560.71|4560.71|4560.71|4560.04|4560.04|0
1651221420000|2022-04-29 08:37:00|4560.04|4560.04|4559.37|4559.37|4560.04|4560.04|4559.37|4559.37|0
1651221430000|2022-04-29 08:37:10|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|0
1651221440000|2022-04-29 08:37:20|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|0
1651221470000|2022-04-29 08:37:50|4559.45|4559.45|4559.6|4559.6|4559.6|4559.6|4559.45|4559.45|0
1651221480000|2022-04-29 08:38:00|4559.42|4559.42|4558.98|4558.98|4559.42|4559.42|4558.98|4558.98|0
1651221510000|2022-04-29 08:38:30|4559.22|4559.22|4559.66|4559.66|4559.66|4559.66|4559.22|4559.22|0
1651221530000|2022-04-29 08:38:50|4559.54|4559.54|4559.54|4559.54|4559.54|4559.54|4559.54|4559.54|0
1651221540000|2022-04-29 08:39:00|4559.28|4559.28|4558.61|4558.61|4559.28|4559.28|4558.61|4558.61|0
1651221550000|2022-04-29 08:39:10|4559.05|4559.05|4558.66|4558.66|4559.05|4559.05|4558.66|4558.66|0
1651221570000|2022-04-29 08:39:30|4559.11|4559.11|4559.25|4559.25|4559.25|4559.25|4559.11|4559.11|0
1651221580000|2022-04-29 08:39:40|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|0
1651221600000|2022-04-29 08:40:00|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|0
1651221610000|2022-04-29 08:40:10|4559.57|4559.57|4559.83|4559.83|4559.83|4559.83|4559.57|4559.57|0
1651221630000|2022-04-29 08:40:30|4562.51|4562.51|4562.51|4562.51|4562.51|4562.51|4562.51|4562.51|0
1651221660000|2022-04-29 08:41:00|4562.66|4562.66|4562.66|4562.66|4562.66|4562.66|4562.66|4562.66|0
1651221670000|2022-04-29 08:41:10|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|0
1651221680000|2022-04-29 08:41:20|4562.13|4562.13|4562.19|4562.19|4562.19|4562.19|4561.84|4561.84|0
1651221710000|2022-04-29 08:41:50|4562.07|4562.07|4562.74|4562.74|4562.74|4562.74|4562.07|4562.07|0
1651221720000|2022-04-29 08:42:00|4562.21|4562.21|4562.04|4562.04|4562.48|4562.48|4562.04|4562.04|0
1651221730000|2022-04-29 08:42:10|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|0
1651221740000|2022-04-29 08:42:20|4562.32|4562.32|4562.32|4562.32|4562.32|4562.32|4562.32|4562.32|0
1651221750000|2022-04-29 08:42:30|4562.76|4562.76|4564.1|4564.1|4564.1|4564.1|4562.76|4562.76|0
1651221760000|2022-04-29 08:42:40|4563.66|4563.66|4563.66|4563.66|4563.81|4563.81|4563.66|4563.66|0
1651221770000|2022-04-29 08:42:50|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|0
1651221780000|2022-04-29 08:43:00|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1651221800000|2022-04-29 08:43:20|4564.06|4564.06|4564.06|4564.06|4564.06|4564.06|4564.06|4564.06|0
1651221810000|2022-04-29 08:43:30|4564.24|4564.24|4563.57|4563.57|4564.24|4564.24|4562.9|4562.9|0
1651221830000|2022-04-29 08:43:50|4565.58|4565.58|4565.49|4565.49|4565.58|4565.58|4565.49|4565.49|0
1651221840000|2022-04-29 08:44:00|4565.67|4565.67|4565.67|4565.67|4565.67|4565.67|4565.67|4565.67|0
1651221850000|2022-04-29 08:44:10|4567.01|4567.01|4566.34|4566.34|4567.68|4567.68|4566.34|4566.34|0
1651221860000|2022-04-29 08:44:20|4566.43|4566.43|4566.83|4566.83|4566.83|4566.83|4566.16|4566.16|0
1651221870000|2022-04-29 08:44:30|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|0
1651221910000|2022-04-29 08:45:10|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|0
1651221920000|2022-04-29 08:45:20|4567.85|4567.85|4567.85|4567.85|4567.85|4567.85|4567.85|4567.85|0
1651221930000|2022-04-29 08:45:30|4568.3|4568.3|4567.94|4567.94|4568.3|4568.3|4567.94|4567.94|0
1651221940000|2022-04-29 08:45:40|4568.61|4568.61|4568.44|4568.44|4568.61|4568.61|4568.44|4568.44|0
1651221960000|2022-04-29 08:46:00|4568.52|4568.52|4568.44|4568.44|4568.52|4568.52|4568.44|4568.44|0
1651221970000|2022-04-29 08:46:10|4567.1|4567.1|4566.43|4566.43|4567.1|4567.1|4566.43|4566.43|0
1651221990000|2022-04-29 08:46:30|4566.6|4566.6|4566.6|4566.6|4566.6|4566.6|4566.6|4566.6|0
1651222010000|2022-04-29 08:46:50|4566.75|4566.75|4566.75|4566.75|4566.75|4566.75|4566.75|4566.75|0
1651222030000|2022-04-29 08:47:10|4565.41|4565.41|4564.42|4564.42|4565.5|4565.5|4563.49|4563.49|0
1651222040000|2022-04-29 08:47:20|4565.09|4565.09|4565.01|4565.01|4565.09|4565.09|4565.01|4565.01|0
1651222060000|2022-04-29 08:47:40|4565.09|4565.09|4564.16|4564.16|4565.09|4565.09|4564.16|4564.16|0
1651222070000|2022-04-29 08:47:50|4564.01|4564.01|4561.33|4561.33|4564.01|4564.01|4561.33|4561.33|0
1651222100000|2022-04-29 08:48:20|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|4559.32|4559.32|0
1651222120000|2022-04-29 08:48:40|4559.87|4559.87|4557.86|4557.86|4559.87|4559.87|4557.86|4557.86|0
1651222130000|2022-04-29 08:48:50|4557.25|4557.25|4557.07|4557.07|4557.51|4557.51|4557.07|4557.07|0
1651222140000|2022-04-29 08:49:00|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|0
1651222150000|2022-04-29 08:49:10|4555.73|4555.73|4554.97|4554.97|4555.73|4555.73|4554.97|4554.97|0
1651222180000|2022-04-29 08:49:40|4555.41|4555.41|4555.06|4555.06|4555.41|4555.41|4555.06|4555.06|0
1651222210000|2022-04-29 08:50:10|4556.4|4556.4|4557.07|4557.07|4557.07|4557.07|4556.4|4556.4|0
1651222240000|2022-04-29 08:50:40|4557.25|4557.25|4557.07|4557.07|4557.25|4557.25|4557.07|4557.07|0
1651222270000|2022-04-29 08:51:10|4557.25|4557.25|4559.93|4559.93|4559.93|4559.93|4557.25|4557.25|0
1651222280000|2022-04-29 08:51:20|4560.01|4560.01|4560.01|4560.01|4560.01|4560.01|4560.01|4560.01|0
1651222290000|2022-04-29 08:51:30|4558.67|4558.67|4558|4558|4558.67|4558.67|4557.33|4557.33|0
1651222320000|2022-04-29 08:52:00|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|0
1651222330000|2022-04-29 08:52:10|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|0
1651222340000|2022-04-29 08:52:20|4558.67|4558.67|4558.5|4558.5|4558.67|4558.67|4558.5|4558.5|0
1651222350000|2022-04-29 08:52:30|4558.58|4558.58|4558.41|4558.41|4558.58|4558.58|4558.41|4558.41|0
1651222380000|2022-04-29 08:53:00|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|0
1651222400000|2022-04-29 08:53:20|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|0
1651222460000|2022-04-29 08:54:20|4558.32|4558.32|4557.97|4557.97|4558.32|4558.32|4557.97|4557.97|0
1651222470000|2022-04-29 08:54:30|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|0
1651222490000|2022-04-29 08:54:50|4556.31|4556.31|4556.22|4556.22|4556.31|4556.31|4556.22|4556.22|0
1651222500000|2022-04-29 08:55:00|4556.04|4556.04|4557.88|4557.88|4558.05|4558.05|4556.04|4556.04|0
1651222510000|2022-04-29 08:55:10|4557.76|4557.76|4557.38|4557.38|4557.76|4557.76|4557.38|4557.38|0
1651222520000|2022-04-29 08:55:20|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|0
1651222540000|2022-04-29 08:55:40|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|4557.12|4557.12|0
1651222550000|2022-04-29 08:55:50|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|0
1651222570000|2022-04-29 08:56:10|4556.91|4556.91|4556.91|4556.91|4556.91|4556.91|4556.91|4556.91|0
1651222580000|2022-04-29 08:56:20|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|0
1651222600000|2022-04-29 08:56:40|4557.66|4557.66|4557.78|4557.78|4557.78|4557.78|4557.66|4557.66|0
1651222620000|2022-04-29 08:57:00|4557.52|4557.52|4556.85|4556.85|4557.52|4557.52|4556.85|4556.85|0
1651222640000|2022-04-29 08:57:20|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|0
1651222650000|2022-04-29 08:57:30|4557.43|4557.43|4557.69|4557.69|4557.69|4557.69|4557.43|4557.43|0
1651222670000|2022-04-29 08:57:50|4557.43|4557.43|4556.72|4556.72|4557.43|4557.43|4556.72|4556.72|0
1651222680000|2022-04-29 08:58:00|4557.25|4557.25|4558.01|4558.01|4558.01|4558.01|4557.25|4557.25|0
1651222700000|2022-04-29 08:58:20|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|0
1651222720000|2022-04-29 08:58:40|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|0
1651222740000|2022-04-29 08:59:00|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|0
1651222750000|2022-04-29 08:59:10|4557.43|4557.43|4557.25|4557.25|4557.43|4557.43|4557.25|4557.25|0
1651222760000|2022-04-29 08:59:20|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|0
1651222770000|2022-04-29 08:59:30|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|0
1651222790000|2022-04-29 08:59:50|4557.28|4557.28|4558.8|4558.8|4558.8|4558.8|4557.28|4557.28|0
1651222810000|2022-04-29 09:00:10|4558.92|4558.92|4558.86|4558.86|4559.04|4559.04|4558.86|4558.86|0
1651222820000|2022-04-29 09:00:20|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|0
1651222860000|2022-04-29 09:01:00|4558.52|4558.52|4558.43|4558.43|4558.52|4558.52|4558.43|4558.43|0
1651222870000|2022-04-29 09:01:10|4558.52|4558.52|4559.02|4559.02|4559.02|4559.02|4558.43|4558.43|0
1651222880000|2022-04-29 09:01:20|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|0
1651222900000|2022-04-29 09:01:40|4558.55|4558.55|4558.37|4558.37|4558.55|4558.55|4558.37|4558.37|0
1651222920000|2022-04-29 09:02:00|4558.53|4558.53|4559.06|4559.06|4559.06|4559.06|4558.53|4558.53|0
1651222930000|2022-04-29 09:02:10|4557.05|4557.05|4555.18|4555.18|4557.05|4557.05|4555.18|4555.18|0
1651222940000|2022-04-29 09:02:20|4555.02|4555.02|4555.18|4555.18|4555.18|4555.18|4555.02|4555.02|0
1651222970000|2022-04-29 09:02:50|4555.54|4555.54|4555.54|4555.54|4555.54|4555.54|4555.54|4555.54|0
1651223020000|2022-04-29 09:03:40|4554.87|4554.87|4554.87|4554.87|4554.87|4554.87|4554.87|4554.87|0
1651223030000|2022-04-29 09:03:50|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|0
1651223060000|2022-04-29 09:04:20|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|0
1651223070000|2022-04-29 09:04:30|4556.3|4556.3|4555.63|4555.63|4556.3|4556.3|4555.63|4555.63|0
1651223100000|2022-04-29 09:05:00|4556.07|4556.07|4556.51|4556.51|4556.51|4556.51|4556.07|4556.07|0
1651223110000|2022-04-29 09:05:10|4555.84|4555.84|4555.17|4555.17|4555.84|4555.84|4555.17|4555.17|0
1651223120000|2022-04-29 09:05:20|4554.91|4554.91|4556.11|4556.11|4557.13|4557.13|4554.91|4554.91|0
1651223130000|2022-04-29 09:05:30|4555.44|4555.44|4555.08|4555.08|4555.44|4555.44|4554.97|4554.97|0
1651223140000|2022-04-29 09:05:40|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|0
1651223150000|2022-04-29 09:05:50|4553.21|4553.21|4553.73|4553.73|4553.91|4553.91|4552.97|4552.97|0
1651223170000|2022-04-29 09:06:10|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|0
1651223180000|2022-04-29 09:06:20|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|0
1651223240000|2022-04-29 09:07:20|4552.99|4552.99|4552.91|4552.91|4552.99|4552.99|4552.91|4552.91|0
1651223250000|2022-04-29 09:07:30|4553.4|4553.4|4553.4|4553.4|4553.4|4553.4|4553.4|4553.4|0
1651223270000|2022-04-29 09:07:50|4554.07|4554.07|4553.4|4553.4|4554.07|4554.07|4553.4|4553.4|0
1651223280000|2022-04-29 09:08:00|4553.75|4553.75|4553.75|4553.75|4553.75|4553.75|4553.75|4553.75|0
1651223290000|2022-04-29 09:08:10|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|0
1651223300000|2022-04-29 09:08:20|4553.66|4553.66|4554.09|4554.09|4554.09|4554.09|4553.42|4553.42|0
1651223310000|2022-04-29 09:08:30|4553.86|4553.86|4554.21|4554.21|4554.3|4554.3|4553.86|4553.86|0
1651223330000|2022-04-29 09:08:50|4554.3|4554.3|4554.83|4554.83|4554.83|4554.83|4554.3|4554.3|0
1651223340000|2022-04-29 09:09:00|4554.47|4554.47|4554.39|4554.39|4555.06|4555.06|4554.39|4554.39|0
1651223350000|2022-04-29 09:09:10|4554.5|4554.5|4554.5|4554.5|4554.74|4554.74|4554.5|4554.5|0
1651223370000|2022-04-29 09:09:30|4555.17|4555.17|4555.17|4555.17|4555.17|4555.17|4555.09|4555.09|0
1651223420000|2022-04-29 09:10:20|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|0
1651223430000|2022-04-29 09:10:30|4555.7|4555.7|4555.79|4555.79|4555.79|4555.79|4555.7|4555.7|0
1651223460000|2022-04-29 09:11:00|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|0
1651223480000|2022-04-29 09:11:20|4555.66|4555.66|4555.66|4555.66|4555.66|4555.66|4555.66|4555.66|0
1651223500000|2022-04-29 09:11:40|4556.33|4556.33|4556.33|4556.33|4556.33|4556.33|4556.33|4556.33|0
1651223520000|2022-04-29 09:12:00|4556.77|4556.77|4556.77|4556.77|4556.95|4556.95|4556.77|4556.77|0
1651223530000|2022-04-29 09:12:10|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|0
1651223540000|2022-04-29 09:12:20|4556.74|4556.74|4556.56|4556.56|4556.74|4556.74|4556.56|4556.56|0
1651223550000|2022-04-29 09:12:30|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|0
1651223560000|2022-04-29 09:12:40|4555.72|4555.72|4555.72|4555.72|4555.72|4555.72|4555.72|4555.72|0
1651223570000|2022-04-29 09:12:50|4554.38|4554.38|4553.71|4553.71|4554.38|4554.38|4553.71|4553.71|0
1651223590000|2022-04-29 09:13:10|4555.05|4555.05|4555.2|4555.2|4555.2|4555.2|4555.05|4555.05|0
1651223630000|2022-04-29 09:13:50|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|0
1651223640000|2022-04-29 09:14:00|4555.51|4555.51|4555.37|4555.37|4555.51|4555.51|4555.37|4555.37|0
1651223650000|2022-04-29 09:14:10|4554.84|4554.84|4555.65|4555.65|4555.65|4555.65|4554.8|4554.8|0
1651223670000|2022-04-29 09:14:30|4555.42|4555.42|4555.36|4555.36|4555.42|4555.42|4554.83|4554.83|0
1651223680000|2022-04-29 09:14:40|4555.27|4555.27|4557.28|4557.28|4557.28|4557.28|4555.27|4555.27|0
1651223690000|2022-04-29 09:14:50|4556.93|4556.93|4556.93|4556.93|4556.93|4556.93|4556.93|4556.93|0
1651223710000|2022-04-29 09:15:10|4555.59|4555.59|4555.59|4555.59|4555.59|4555.59|4555.59|4555.59|0
1651223740000|2022-04-29 09:15:40|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|0
1651223750000|2022-04-29 09:15:50|4555.35|4555.35|4554.33|4554.33|4555.35|4555.35|4554.33|4554.33|0
1651223760000|2022-04-29 09:16:00|4555.67|4555.67|4556.72|4556.72|4556.72|4556.72|4555.67|4555.67|0
1651223770000|2022-04-29 09:16:10|4556.89|4556.89|4556.52|4556.52|4557.05|4557.05|4556.52|4556.52|0
1651223790000|2022-04-29 09:16:30|4556.7|4556.7|4556.82|4556.82|4556.82|4556.82|4556.7|4556.7|0
1651223810000|2022-04-29 09:16:50|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|0
1651223820000|2022-04-29 09:17:00|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|0
1651223840000|2022-04-29 09:17:20|4556.65|4556.65|4557.32|4557.32|4557.32|4557.32|4556.65|4556.65|0
1651223850000|2022-04-29 09:17:30|4556.97|4556.97|4556.97|4556.97|4556.97|4556.97|4556.97|4556.97|0
1651223860000|2022-04-29 09:17:40|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|0
1651223880000|2022-04-29 09:18:00|4557.73|4557.73|4559.07|4559.07|4559.07|4559.07|4557.73|4557.73|0
1651223920000|2022-04-29 09:18:40|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|0
1651223940000|2022-04-29 09:19:00|4559.13|4559.13|4559.13|4559.13|4559.13|4559.13|4559.13|4559.13|0
1651223950000|2022-04-29 09:19:10|4558.46|4558.46|4557.12|4557.12|4558.46|4558.46|4557.12|4557.12|0
1651223960000|2022-04-29 09:19:20|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|0
1651223980000|2022-04-29 09:19:40|4557.22|4557.22|4557.22|4557.22|4557.22|4557.22|4557.22|4557.22|0
1651223990000|2022-04-29 09:19:50|4556.55|4556.55|4556.63|4556.63|4556.63|4556.63|4556.55|4556.55|0
1651224000000|2022-04-29 09:20:00|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|0
1651224020000|2022-04-29 09:20:20|4556.55|4556.55|4556.55|4556.55|4556.9|4556.9|4556.46|4556.46|0
1651224030000|2022-04-29 09:20:30|4556.46|4556.46|4556.02|4556.02|4556.46|4556.46|4556.02|4556.02|0
1651224050000|2022-04-29 09:20:50|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|4556.1|4556.1|0
1651224090000|2022-04-29 09:21:30|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|0
1651224110000|2022-04-29 09:21:50|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|0
1651224120000|2022-04-29 09:22:00|4558.2|4558.2|4557.67|4557.67|4558.2|4558.2|4557.67|4557.67|0
1651224130000|2022-04-29 09:22:10|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|0
1651224170000|2022-04-29 09:22:50|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|0
1651224190000|2022-04-29 09:23:10|4558.5|4558.5|4558.5|4558.5|4558.5|4558.5|4558.5|4558.5|0
1651224200000|2022-04-29 09:23:20|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|0
1651224230000|2022-04-29 09:23:50|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|0
1651224260000|2022-04-29 09:24:20|4557.41|4557.41|4557.32|4557.32|4557.41|4557.41|4557.32|4557.32|0
1651224270000|2022-04-29 09:24:30|4557.01|4557.01|4556.78|4556.78|4557.01|4557.01|4556.78|4556.78|0
1651224280000|2022-04-29 09:24:40|4556.43|4556.43|4555.55|4555.55|4556.43|4556.43|4555.55|4555.55|0
1651224290000|2022-04-29 09:24:50|4555.4|4555.4|4555.4|4555.4|4555.4|4555.4|4555.4|4555.4|0
1651224300000|2022-04-29 09:25:00|4555.13|4555.13|4555.22|4555.22|4555.22|4555.22|4555.13|4555.13|0
1651224310000|2022-04-29 09:25:10|4555.89|4555.89|4556.07|4556.07|4556.07|4556.07|4555.89|4555.89|0
1651224320000|2022-04-29 09:25:20|4555.98|4555.98|4555.98|4555.98|4555.98|4555.98|4555.98|4555.98|0
1651224330000|2022-04-29 09:25:30|4556.07|4556.07|4554.9|4554.9|4556.16|4556.16|4554.82|4554.82|0
1651224340000|2022-04-29 09:25:40|4554.76|4554.76|4554.79|4554.79|4554.93|4554.93|4554.76|4554.76|0
1651224350000|2022-04-29 09:25:50|4554.7|4554.7|4554.96|4554.96|4554.96|4554.96|4554.7|4554.7|0
1651224360000|2022-04-29 09:26:00|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|0
1651224370000|2022-04-29 09:26:10|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|0
1651224380000|2022-04-29 09:26:20|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|0
1651224390000|2022-04-29 09:26:30|4555.25|4555.25|4555.08|4555.08|4555.25|4555.25|4555.08|4555.08|0
1651224430000|2022-04-29 09:27:10|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|0
1651224440000|2022-04-29 09:27:20|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|0
1651224450000|2022-04-29 09:27:30|4555.26|4555.26|4557.86|4557.86|4557.86|4557.86|4555.26|4555.26|0
1651224460000|2022-04-29 09:27:40|4559.2|4559.2|4559.38|4559.38|4559.38|4559.38|4559.2|4559.2|0
1651224470000|2022-04-29 09:27:50|4558.04|4558.04|4556.93|4556.93|4558.04|4558.04|4556.93|4556.93|0
1651224480000|2022-04-29 09:28:00|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|0
1651224490000|2022-04-29 09:28:10|4555.15|4555.15|4554.48|4554.48|4555.15|4555.15|4554.48|4554.48|0
1651224510000|2022-04-29 09:28:30|4554.03|4554.03|4555.46|4555.46|4555.46|4555.46|4554.03|4554.03|0
1651224520000|2022-04-29 09:28:40|4555.55|4555.55|4555.9|4555.9|4555.9|4555.9|4555.55|4555.55|0
1651224530000|2022-04-29 09:28:50|4556.14|4556.14|4556.11|4556.11|4556.26|4556.26|4556.11|4556.11|0
1651224540000|2022-04-29 09:29:00|4555.99|4555.99|4558.5|4558.5|4558.5|4558.5|4555.82|4555.82|0
1651224560000|2022-04-29 09:29:20|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|0
1651224570000|2022-04-29 09:29:30|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|0
1651224580000|2022-04-29 09:29:40|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|4556.89|4556.89|0
1651224610000|2022-04-29 09:30:10|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|0
1651224630000|2022-04-29 09:30:30|4556.77|4556.77|4556.67|4556.67|4556.77|4556.77|4556.67|4556.67|0
1651224640000|2022-04-29 09:30:40|4556.45|4556.45|4557.44|4557.44|4557.44|4557.44|4556.45|4556.45|0
1651224650000|2022-04-29 09:30:50|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|0
1651224660000|2022-04-29 09:31:00|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|0
1651224670000|2022-04-29 09:31:10|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|0
1651224690000|2022-04-29 09:31:30|4559.8|4559.8|4559.14|4559.14|4559.8|4559.8|4559.14|4559.14|0
1651224700000|2022-04-29 09:31:40|4558.47|4558.47|4557.05|4557.05|4558.47|4558.47|4557.05|4557.05|0
1651224710000|2022-04-29 09:31:50|4557.49|4557.49|4557.41|4557.41|4557.49|4557.49|4557.41|4557.41|0
1651224730000|2022-04-29 09:32:10|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|0
1651224740000|2022-04-29 09:32:20|4557.76|4557.76|4557.41|4557.41|4557.76|4557.76|4557.41|4557.41|0
1651224760000|2022-04-29 09:32:40|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|0
1651224780000|2022-04-29 09:33:00|4557.99|4557.99|4558.26|4558.26|4558.93|4558.93|4557.99|4557.99|0
1651224800000|2022-04-29 09:33:20|4557.59|4557.59|4558.03|4558.03|4558.03|4558.03|4557.59|4557.59|0
1651224810000|2022-04-29 09:33:30|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|0
1651224830000|2022-04-29 09:33:50|4557.68|4557.68|4557.59|4557.59|4557.68|4557.68|4557.5|4557.5|0
1651224840000|2022-04-29 09:34:00|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|0
1651224850000|2022-04-29 09:34:10|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|0
1651224860000|2022-04-29 09:34:20|4559.33|4559.33|4560.08|4560.08|4560.08|4560.08|4559.33|4559.33|0
1651224870000|2022-04-29 09:34:30|4559.72|4559.72|4560.39|4560.39|4560.83|4560.83|4559.72|4559.72|0
1651224880000|2022-04-29 09:34:40|4560.66|4560.66|4561.01|4561.01|4561.01|4561.01|4560.39|4560.39|0
1651224890000|2022-04-29 09:34:50|4560.66|4560.66|4561.15|4561.15|4562|4562|4560.66|4560.66|0
1651224900000|2022-04-29 09:35:00|4560.97|4560.97|4562.09|4562.09|4562.09|4562.09|4560.75|4560.75|0
1651224910000|2022-04-29 09:35:10|4561.42|4561.42|4561.3|4561.3|4561.42|4561.42|4561.3|4561.3|0
1651224920000|2022-04-29 09:35:20|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|0
1651224940000|2022-04-29 09:35:40|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|0
1651224950000|2022-04-29 09:35:50|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|0
1651224980000|2022-04-29 09:36:20|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|0
1651225000000|2022-04-29 09:36:40|4560.8|4560.8|4561.15|4561.15|4561.15|4561.15|4560.8|4560.8|0
1651225010000|2022-04-29 09:36:50|4560.48|4560.48|4560.13|4560.13|4560.48|4560.48|4560.13|4560.13|0
1651225020000|2022-04-29 09:37:00|4559.28|4559.28|4558.79|4558.79|4559.37|4559.37|4558.7|4558.7|0
1651225030000|2022-04-29 09:37:10|4558.61|4558.61|4558.91|4558.91|4558.91|4558.91|4558.61|4558.61|0
1651225040000|2022-04-29 09:37:20|4559.02|4559.02|4558.93|4558.93|4559.02|4559.02|4558.93|4558.93|0
1651225060000|2022-04-29 09:37:40|4558.84|4558.84|4557.68|4557.68|4559.29|4559.29|4557.68|4557.68|0
1651225110000|2022-04-29 09:38:30|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|0
1651225160000|2022-04-29 09:39:20|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|0
1651225170000|2022-04-29 09:39:30|4557.54|4557.54|4557.54|4557.54|4557.54|4557.54|4557.54|4557.54|0
1651225200000|2022-04-29 09:40:00|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|0
1651225270000|2022-04-29 09:41:10|4557.19|4557.19|4558.03|4558.03|4558.03|4558.03|4557.19|4557.19|0
1651225320000|2022-04-29 09:42:00|4557.8|4557.8|4557.56|4557.56|4557.8|4557.8|4557.44|4557.44|0
1651225330000|2022-04-29 09:42:10|4557.47|4557.47|4557.47|4557.47|4557.47|4557.47|4557.47|4557.47|0
1651225340000|2022-04-29 09:42:20|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|0
1651225360000|2022-04-29 09:42:40|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|0
1651225370000|2022-04-29 09:42:50|4560.07|4560.07|4560.33|4560.33|4560.33|4560.33|4560.07|4560.07|0
1651225380000|2022-04-29 09:43:00|4561.67|4561.67|4561|4561|4561.67|4561.67|4561|4561|0
1651225390000|2022-04-29 09:43:10|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|0
1651225430000|2022-04-29 09:43:50|4561.21|4561.21|4562.41|4562.41|4562.41|4562.41|4561.21|4561.21|0
1651225440000|2022-04-29 09:44:00|4562.14|4562.14|4562.47|4562.47|4562.47|4562.47|4562.14|4562.14|0
1651225450000|2022-04-29 09:44:10|4562.21|4562.21|4562.21|4562.21|4562.21|4562.21|4562.21|4562.21|0
1651225470000|2022-04-29 09:44:30|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|0
1651225500000|2022-04-29 09:45:00|4561.36|4561.36|4561.54|4561.54|4561.54|4561.54|4561.36|4561.36|0
1651225510000|2022-04-29 09:45:10|4561.71|4561.71|4561.04|4561.04|4561.71|4561.71|4561.04|4561.04|0
1651225520000|2022-04-29 09:45:20|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|0
1651225540000|2022-04-29 09:45:40|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|0
1651225550000|2022-04-29 09:45:50|4560.31|4560.31|4560.31|4560.31|4560.31|4560.31|4560.31|4560.31|0
1651225600000|2022-04-29 09:46:40|4559.64|4559.64|4560.31|4560.31|4560.31|4560.31|4559.64|4559.64|0
1651225630000|2022-04-29 09:47:10|4560.57|4560.57|4560.57|4560.57|4560.57|4560.57|4560.57|4560.57|0
1651225640000|2022-04-29 09:47:20|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|0
1651225660000|2022-04-29 09:47:40|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|0
1651225690000|2022-04-29 09:48:10|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|0
1651225710000|2022-04-29 09:48:30|4562.14|4562.14|4562.05|4562.05|4562.14|4562.14|4562.05|4562.05|0
1651225720000|2022-04-29 09:48:40|4562.49|4562.49|4563.16|4563.16|4563.16|4563.16|4562.49|4562.49|0
1651225740000|2022-04-29 09:49:00|4562.49|4562.49|4562.32|4562.32|4562.49|4562.49|4562.32|4562.32|0
1651225760000|2022-04-29 09:49:20|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|0
1651225790000|2022-04-29 09:49:50|4562.32|4562.32|4562|4562|4562.67|4562.67|4562|4562|0
1651225820000|2022-04-29 09:50:20|4561.33|4561.33|4561.6|4561.6|4561.6|4561.6|4561.33|4561.33|0
1651225830000|2022-04-29 09:50:30|4561.24|4561.24|4560.71|4560.71|4561.24|4561.24|4560.71|4560.71|0
1651225840000|2022-04-29 09:50:40|4560.59|4560.59|4560.77|4560.77|4560.77|4560.77|4560.59|4560.59|0
1651225850000|2022-04-29 09:50:50|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|0
1651225860000|2022-04-29 09:51:00|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|0
1651225870000|2022-04-29 09:51:10|4559.43|4559.43|4559.43|4559.43|4559.43|4559.43|4559.43|4559.43|0
1651225890000|2022-04-29 09:51:30|4558.76|4558.76|4558.93|4558.93|4558.93|4558.93|4558.76|4558.76|0
1651225900000|2022-04-29 09:51:40|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|0
1651225910000|2022-04-29 09:51:50|4558.51|4558.51|4558.4|4558.4|4558.51|4558.51|4558.07|4558.07|0
1651225940000|2022-04-29 09:52:20|4558.84|4558.84|4559.37|4559.37|4559.37|4559.37|4558.84|4558.84|0
1651225980000|2022-04-29 09:53:00|4560.04|4560.04|4560.71|4560.71|4560.71|4560.71|4560.04|4560.04|0
1651225990000|2022-04-29 09:53:10|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|0
1651226000000|2022-04-29 09:53:20|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|0
1651226050000|2022-04-29 09:54:10|4560.94|4560.94|4560|4560|4560.94|4560.94|4560|4560|0
1651226070000|2022-04-29 09:54:30|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|0
1651226110000|2022-04-29 09:55:10|4560.76|4560.76|4560.76|4560.76|4560.76|4560.76|4560.76|4560.76|0
1651226130000|2022-04-29 09:55:30|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|0
1651226140000|2022-04-29 09:55:40|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|0
1651226160000|2022-04-29 09:56:00|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|0
1651226180000|2022-04-29 09:56:20|4561.15|4561.15|4561.15|4561.15|4561.15|4561.15|4561.15|4561.15|0
1651226190000|2022-04-29 09:56:30|4560.97|4560.97|4560.91|4560.91|4561.27|4561.27|4560.91|4560.91|0
1651226210000|2022-04-29 09:56:50|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|0
1651226220000|2022-04-29 09:57:00|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|0
1651226250000|2022-04-29 09:57:30|4561.33|4561.33|4560.8|4560.8|4561.33|4561.33|4560.8|4560.8|0
1651226260000|2022-04-29 09:57:40|4560.53|4560.53|4560.62|4560.62|4560.8|4560.8|4560.53|4560.53|0
1651226280000|2022-04-29 09:58:00|4560.53|4560.53|4560.62|4560.62|4560.71|4560.71|4560.18|4560.18|0
1651226300000|2022-04-29 09:58:20|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|0
1651226310000|2022-04-29 09:58:30|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|0
1651226330000|2022-04-29 09:58:50|4561.65|4561.65|4561.92|4561.92|4561.92|4561.92|4561.65|4561.65|0
1651226360000|2022-04-29 09:59:20|4563.3|4563.3|4563.3|4563.3|4563.3|4563.3|4563.3|4563.3|0
1651226370000|2022-04-29 09:59:30|4563.12|4563.12|4562.83|4562.83|4563.12|4563.12|4562.83|4562.83|0
1651226390000|2022-04-29 09:59:50|4562.95|4562.95|4562.77|4562.77|4562.95|4562.95|4562.77|4562.77|0
1651226400000|2022-04-29 10:00:00|4563.01|4563.01|4562.89|4562.89|4563.01|4563.01|4562.89|4562.89|0
1651226420000|2022-04-29 10:00:20|4562.98|4562.98|4561.46|4561.46|4562.98|4562.98|4561.46|4561.46|0
1651226430000|2022-04-29 10:00:30|4560.79|4560.79|4560.79|4560.79|4560.79|4560.79|4560.79|4560.79|0
1651226440000|2022-04-29 10:00:40|4560.62|4560.62|4560.62|4560.62|4560.62|4560.62|4560.62|4560.62|0
1651226450000|2022-04-29 10:00:50|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|0
1651226470000|2022-04-29 10:01:10|4563.29|4563.29|4563.41|4563.41|4563.41|4563.41|4563.29|4563.29|0
1651226480000|2022-04-29 10:01:20|4563.56|4563.56|4564.08|4564.08|4564.08|4564.08|4563.41|4563.41|0
1651226490000|2022-04-29 10:01:30|4563.41|4563.41|4564.08|4564.08|4564.08|4564.08|4563.41|4563.41|0
1651226500000|2022-04-29 10:01:40|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|0
1651226520000|2022-04-29 10:02:00|4564.15|4564.15|4564.15|4564.15|4564.15|4564.15|4564.15|4564.15|0
1651226530000|2022-04-29 10:02:10|4564.39|4564.39|4564.15|4564.15|4564.39|4564.39|4564.15|4564.15|0
1651226540000|2022-04-29 10:02:20|4563.48|4563.48|4562.03|4562.03|4563.48|4563.48|4562.03|4562.03|0
1651226550000|2022-04-29 10:02:30|4561.76|4561.76|4562.43|4562.43|4562.43|4562.43|4561.76|4561.76|0
1651226590000|2022-04-29 10:03:10|4562.08|4562.08|4562.34|4562.34|4562.52|4562.52|4562.08|4562.08|0
1651226600000|2022-04-29 10:03:20|4563.01|4563.01|4562.75|4562.75|4563.01|4563.01|4562.75|4562.75|0
1651226610000|2022-04-29 10:03:30|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|0
1651226640000|2022-04-29 10:04:00|4563.24|4563.24|4563.75|4563.75|4563.75|4563.75|4563.08|4563.08|0
1651226650000|2022-04-29 10:04:10|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|0
1651226660000|2022-04-29 10:04:20|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|0
1651226680000|2022-04-29 10:04:40|4562.99|4562.99|4562.09|4562.09|4563.52|4563.52|4562.09|4562.09|0
1651226690000|2022-04-29 10:04:50|4562.39|4562.39|4562.88|4562.88|4562.88|4562.88|4562.39|4562.39|0
1651226700000|2022-04-29 10:05:00|4562.71|4562.71|4562.18|4562.18|4562.71|4562.71|4562.18|4562.18|0
1651226720000|2022-04-29 10:05:20|4562.85|4562.85|4562.18|4562.18|4563.52|4563.52|4562.18|4562.18|0
1651226730000|2022-04-29 10:05:30|4564.19|4564.19|4564.1|4564.1|4564.19|4564.19|4562.68|4562.68|0
1651226740000|2022-04-29 10:05:40|4564.02|4564.02|4564.69|4564.69|4564.69|4564.69|4564.02|4564.02|0
1651226750000|2022-04-29 10:05:50|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|0
1651226760000|2022-04-29 10:06:00|4565.62|4565.62|4564.95|4564.95|4565.62|4565.62|4564.95|4564.95|0
1651226770000|2022-04-29 10:06:10|4565.3|4565.3|4565.3|4565.3|4565.47|4565.47|4565.3|4565.3|0
1651226780000|2022-04-29 10:06:20|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|0
1651226790000|2022-04-29 10:06:30|4564.84|4564.84|4564.17|4564.17|4564.84|4564.84|4564.17|4564.17|0
1651226840000|2022-04-29 10:07:20|4563.73|4563.73|4562.31|4562.31|4563.91|4563.91|4562.31|4562.31|0
1651226860000|2022-04-29 10:07:40|4562.66|4562.66|4562.57|4562.57|4562.66|4562.66|4562.57|4562.57|0
1651226880000|2022-04-29 10:08:00|4562.68|4562.68|4562.68|4562.68|4562.68|4562.68|4562.68|4562.68|0
1651226890000|2022-04-29 10:08:10|4562.76|4562.76|4561.42|4561.42|4562.76|4562.76|4561.42|4561.42|0
1651226900000|2022-04-29 10:08:20|4561.69|4561.69|4561.58|4561.58|4561.69|4561.69|4561.48|4561.48|0
1651226920000|2022-04-29 10:08:40|4561.76|4561.76|4561.76|4561.76|4561.76|4561.76|4561.76|4561.76|0
1651226930000|2022-04-29 10:08:50|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|0
1651226940000|2022-04-29 10:09:00|4562.23|4562.23|4561.56|4561.56|4562.23|4562.23|4561.56|4561.56|0
1651226950000|2022-04-29 10:09:10|4561.68|4561.68|4563.02|4563.02|4563.02|4563.02|4561.68|4561.68|0
1651226960000|2022-04-29 10:09:20|4562.75|4562.75|4562.49|4562.49|4562.75|4562.75|4562.49|4562.49|0
1651227060000|2022-04-29 10:11:00|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|0
1651227070000|2022-04-29 10:11:10|4561.73|4561.73|4561.85|4561.85|4561.85|4561.85|4561.73|4561.73|0
1651227090000|2022-04-29 10:11:30|4562.52|4562.52|4563.81|4563.81|4563.81|4563.81|4562.52|4562.52|0
1651227110000|2022-04-29 10:11:50|4563.14|4563.14|4562.47|4562.47|4563.14|4563.14|4562.47|4562.47|0
1651227130000|2022-04-29 10:12:10|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|0
1651227140000|2022-04-29 10:12:20|4562.03|4562.03|4562.03|4562.03|4562.03|4562.03|4562.03|4562.03|0
1651227160000|2022-04-29 10:12:40|4563.37|4563.37|4563.2|4563.2|4563.37|4563.37|4563.2|4563.2|0
1651227170000|2022-04-29 10:12:50|4565.21|4565.21|4565.03|4565.03|4565.3|4565.3|4565.03|4565.03|0
1651227180000|2022-04-29 10:13:00|4563.7|4563.7|4563.87|4563.87|4563.87|4563.87|4563.7|4563.7|0
1651227190000|2022-04-29 10:13:10|4563.99|4563.99|4563.99|4563.99|4563.99|4563.99|4563.99|4563.99|0
1651227220000|2022-04-29 10:13:40|4563.78|4563.78|4563.78|4563.78|4563.78|4563.78|4563.78|4563.78|0
1651227250000|2022-04-29 10:14:10|4563.51|4563.51|4563.34|4563.34|4563.51|4563.51|4563.34|4563.34|0
1651227260000|2022-04-29 10:14:20|4563.78|4563.78|4563.78|4563.78|4563.78|4563.78|4563.78|4563.78|0
1651227300000|2022-04-29 10:15:00|4563.9|4563.9|4564.07|4564.07|4564.07|4564.07|4563.9|4563.9|0
1651227310000|2022-04-29 10:15:10|4564.74|4564.74|4564.86|4564.86|4564.86|4564.86|4564.74|4564.74|0
1651227320000|2022-04-29 10:15:20|4564.51|4564.51|4564.51|4564.51|4564.51|4564.51|4564.51|4564.51|0
1651227360000|2022-04-29 10:16:00|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|0
1651227370000|2022-04-29 10:16:10|4563.48|4563.48|4564.01|4564.01|4564.01|4564.01|4563.48|4563.48|0
1651227380000|2022-04-29 10:16:20|4563.89|4563.89|4563.77|4563.77|4563.89|4563.89|4563.77|4563.77|0
1651227390000|2022-04-29 10:16:30|4563.89|4563.89|4563.34|4563.34|4564.01|4564.01|4563.34|4563.34|0
1651227400000|2022-04-29 10:16:40|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|0
1651227440000|2022-04-29 10:17:20|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|0
1651227460000|2022-04-29 10:17:40|4564.09|4564.09|4564.09|4564.09|4564.09|4564.09|4564.09|4564.09|0
1651227480000|2022-04-29 10:18:00|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|0
1651227540000|2022-04-29 10:19:00|4563.83|4563.83|4563.92|4563.92|4563.92|4563.92|4563.83|4563.83|0
1651227560000|2022-04-29 10:19:20|4564.18|4564.18|4564.26|4564.26|4564.44|4564.44|4564.18|4564.18|0
1651227590000|2022-04-29 10:19:50|4564.93|4564.93|4566.27|4566.27|4566.27|4566.27|4564.93|4564.93|0
1651227630000|2022-04-29 10:20:30|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|0
1651227640000|2022-04-29 10:20:40|4565.69|4565.69|4565.45|4565.45|4565.78|4565.78|4565.45|4565.45|0
1651227650000|2022-04-29 10:20:50|4565.15|4565.15|4565.15|4565.15|4565.15|4565.15|4565.15|4565.15|0
1651227670000|2022-04-29 10:21:10|4565.05|4565.05|4565.05|4565.05|4565.05|4565.05|4565.05|4565.05|0
1651227700000|2022-04-29 10:21:40|4565.31|4565.31|4565.31|4565.31|4565.31|4565.31|4565.31|4565.31|0
1651227710000|2022-04-29 10:21:50|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|0
1651227720000|2022-04-29 10:22:00|4564.73|4564.73|4563.88|4563.88|4564.73|4564.73|4563.88|4563.88|0
1651227730000|2022-04-29 10:22:10|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|0
1651227760000|2022-04-29 10:22:40|4564.29|4564.29|4563.8|4563.8|4564.29|4564.29|4563.62|4563.62|0
1651227780000|2022-04-29 10:23:00|4563.44|4563.44|4563.27|4563.27|4563.44|4563.44|4563.27|4563.27|0
1651227800000|2022-04-29 10:23:20|4563.44|4563.44|4563.44|4563.44|4563.44|4563.44|4563.44|4563.44|0
1651227810000|2022-04-29 10:23:30|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|0
1651227830000|2022-04-29 10:23:50|4563.62|4563.62|4563.5|4563.5|4563.62|4563.62|4563.5|4563.5|0
1651227890000|2022-04-29 10:24:50|4563.59|4563.59|4563.59|4563.59|4563.59|4563.59|4563.59|4563.59|0
1651227940000|2022-04-29 10:25:40|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1651227960000|2022-04-29 10:26:00|4563.73|4563.73|4563.65|4563.65|4563.73|4563.73|4563.65|4563.65|0
1651227980000|2022-04-29 10:26:20|4563.81|4563.81|4563.81|4563.81|4563.81|4563.81|4563.81|4563.81|0
1651227990000|2022-04-29 10:26:30|4563.37|4563.37|4563.55|4563.55|4563.55|4563.55|4563.02|4563.02|0
1651228000000|2022-04-29 10:26:40|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|0
1651228020000|2022-04-29 10:27:00|4563.28|4563.28|4563.28|4563.28|4563.37|4563.37|4563.28|4563.28|0
1651228030000|2022-04-29 10:27:10|4563.55|4563.55|4563.63|4563.63|4563.63|4563.63|4563.55|4563.55|0
1651228040000|2022-04-29 10:27:20|4564.3|4564.3|4564.3|4564.3|4564.3|4564.3|4564.3|4564.3|0
1651228050000|2022-04-29 10:27:30|4564.14|4564.14|4564.14|4564.14|4564.14|4564.14|4564.14|4564.14|0
1651228060000|2022-04-29 10:27:40|4562.8|4562.8|4562.8|4562.8|4562.8|4562.8|4562.8|4562.8|0
1651228070000|2022-04-29 10:27:50|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|0
1651228090000|2022-04-29 10:28:10|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|0
1651228100000|2022-04-29 10:28:20|4562.96|4562.96|4562.88|4562.88|4563.41|4563.41|4562.88|4562.88|0
1651228120000|2022-04-29 10:28:40|4563.32|4563.32|4563.32|4563.32|4563.32|4563.32|4563.32|4563.32|0
1651228140000|2022-04-29 10:29:00|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|0
1651228150000|2022-04-29 10:29:10|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|0
1651228170000|2022-04-29 10:29:30|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|0
1651228180000|2022-04-29 10:29:40|4563.33|4563.33|4564|4564|4564|4564|4563.33|4563.33|0
1651228190000|2022-04-29 10:29:50|4563.33|4563.33|4561.9|4561.9|4563.33|4563.33|4561.9|4561.9|0
1651228210000|2022-04-29 10:30:10|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|0
1651228220000|2022-04-29 10:30:20|4562.84|4562.84|4562.29|4562.29|4562.84|4562.84|4562.29|4562.29|0
1651228230000|2022-04-29 10:30:30|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|0
1651228260000|2022-04-29 10:31:00|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|0
1651228270000|2022-04-29 10:31:10|4560.28|4560.28|4560.37|4560.37|4560.37|4560.37|4560.28|4560.28|0
1651228300000|2022-04-29 10:31:40|4560.48|4560.48|4559.25|4559.25|4560.48|4560.48|4559.25|4559.25|0
1651228330000|2022-04-29 10:32:10|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|0
1651228340000|2022-04-29 10:32:20|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|0
1651228350000|2022-04-29 10:32:30|4559.08|4559.08|4559.08|4559.08|4559.08|4559.08|4559.08|4559.08|0
1651228390000|2022-04-29 10:33:10|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|0
1651228420000|2022-04-29 10:33:40|4557.74|4557.74|4557.25|4557.25|4557.91|4557.91|4557.25|4557.25|0
1651228460000|2022-04-29 10:34:20|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.32|4557.32|0
1651228480000|2022-04-29 10:34:40|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|0
1651228490000|2022-04-29 10:34:50|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|0
1651228500000|2022-04-29 10:35:00|4556.89|4556.89|4556.8|4556.8|4556.89|4556.89|4556.8|4556.8|0
1651228540000|2022-04-29 10:35:40|4556.89|4556.89|4556.89|4556.89|4556.89|4556.89|4556.89|4556.89|0
1651228550000|2022-04-29 10:35:50|4556.72|4556.72|4556.98|4556.98|4556.98|4556.98|4556.72|4556.72|0
1651228560000|2022-04-29 10:36:00|4558.32|4558.32|4558.99|4558.99|4558.99|4558.99|4558.32|4558.32|0
1651228570000|2022-04-29 10:36:10|4558.46|4558.46|4559.36|4559.36|4559.36|4559.36|4558.02|4558.02|0
1651228580000|2022-04-29 10:36:20|4559.53|4559.53|4560.38|4560.38|4560.38|4560.38|4559.53|4559.53|0
1651228600000|2022-04-29 10:36:40|4561.05|4561.05|4561.05|4561.05|4561.05|4561.05|4561.05|4561.05|0
1651228620000|2022-04-29 10:37:00|4561.72|4561.72|4562.39|4562.39|4562.39|4562.39|4561.72|4561.72|0
1651228630000|2022-04-29 10:37:10|4561.05|4561.05|4561.05|4561.05|4561.72|4561.72|4561.05|4561.05|0
1651228660000|2022-04-29 10:37:40|4561.72|4561.72|4563.06|4563.06|4563.06|4563.06|4561.72|4561.72|0
1651228680000|2022-04-29 10:38:00|4562.8|4562.8|4562.13|4562.13|4562.8|4562.8|4562.13|4562.13|0
1651228700000|2022-04-29 10:38:20|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|0
1651228740000|2022-04-29 10:39:00|4562.66|4562.66|4562.66|4562.66|4562.66|4562.66|4562.66|4562.66|0
1651228770000|2022-04-29 10:39:30|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|0
1651228780000|2022-04-29 10:39:40|4561.9|4561.9|4561.23|4561.23|4561.9|4561.9|4561.23|4561.23|0
1651228820000|2022-04-29 10:40:20|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|0
1651228830000|2022-04-29 10:40:30|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|0
1651228840000|2022-04-29 10:40:40|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|0
1651228850000|2022-04-29 10:40:50|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|0
1651228860000|2022-04-29 10:41:00|4561.69|4561.69|4561.78|4561.78|4561.78|4561.78|4561.69|4561.69|0
1651228870000|2022-04-29 10:41:10|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|0
1651228890000|2022-04-29 10:41:30|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|0
1651228900000|2022-04-29 10:41:40|4563.12|4563.12|4561.78|4561.78|4563.12|4563.12|4561.78|4561.78|0
1651228910000|2022-04-29 10:41:50|4562.45|4562.45|4562.36|4562.36|4562.45|4562.45|4562.36|4562.36|0
1651228970000|2022-04-29 10:42:50|4563.03|4563.03|4563.27|4563.27|4563.27|4563.27|4563.03|4563.03|0
1651229000000|2022-04-29 10:43:20|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4562.51|4562.51|0
1651229010000|2022-04-29 10:43:30|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1651229020000|2022-04-29 10:43:40|4564.11|4564.11|4564.11|4564.11|4564.11|4564.11|4564.11|4564.11|0
1651229030000|2022-04-29 10:43:50|4563.94|4563.94|4563.94|4563.94|4563.94|4563.94|4563.94|4563.94|0
1651229040000|2022-04-29 10:44:00|4563.85|4563.85|4563.67|4563.67|4563.85|4563.85|4563.67|4563.67|0
1651229050000|2022-04-29 10:44:10|4563.32|4563.32|4563.32|4563.32|4563.32|4563.32|4562.65|4562.65|0
1651229060000|2022-04-29 10:44:20|4563.14|4563.14|4563.55|4563.55|4563.55|4563.55|4562.88|4562.88|0
1651229070000|2022-04-29 10:44:30|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|0
1651229090000|2022-04-29 10:44:50|4564.89|4564.89|4565.12|4565.12|4565.12|4565.12|4564.89|4564.89|0
1651229110000|2022-04-29 10:45:10|4564.45|4564.45|4564.45|4564.45|4564.57|4564.57|4564.45|4564.45|0
1651229120000|2022-04-29 10:45:20|4564.69|4564.69|4565.38|4565.38|4565.38|4565.38|4564.69|4564.69|0
1651229140000|2022-04-29 10:45:40|4564.71|4564.71|4564.05|4564.05|4564.71|4564.71|4564.05|4564.05|0
1651229160000|2022-04-29 10:46:00|4563.93|4563.93|4564.02|4564.02|4564.02|4564.02|4563.54|4563.54|0
1651229170000|2022-04-29 10:46:10|4564.1|4564.1|4564.04|4564.04|4564.28|4564.28|4564.04|4564.04|0
1651229180000|2022-04-29 10:46:20|4564.16|4564.16|4564.04|4564.04|4564.16|4564.16|4564.04|4564.04|0
1651229190000|2022-04-29 10:46:30|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|0
1651229200000|2022-04-29 10:46:40|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|0
1651229210000|2022-04-29 10:46:50|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|0
1651229220000|2022-04-29 10:47:00|4564.22|4564.22|4563.29|4563.29|4564.22|4564.22|4563.29|4563.29|0
1651229230000|2022-04-29 10:47:10|4563.46|4563.46|4564.13|4564.13|4564.13|4564.13|4563.46|4563.46|0
1651229240000|2022-04-29 10:47:20|4564.04|4564.04|4563.6|4563.6|4564.04|4564.04|4563.6|4563.6|0
1651229250000|2022-04-29 10:47:30|4563.51|4563.51|4563.34|4563.34|4563.51|4563.51|4563.34|4563.34|0
1651229280000|2022-04-29 10:48:00|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|0
1651229290000|2022-04-29 10:48:10|4562.67|4562.67|4562.58|4562.58|4562.67|4562.67|4562.58|4562.58|0
1651229300000|2022-04-29 10:48:20|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|0
1651229310000|2022-04-29 10:48:30|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|0
1651229360000|2022-04-29 10:49:20|4560.39|4560.39|4560.39|4560.39|4560.39|4560.39|4560.39|4560.39|0
1651229370000|2022-04-29 10:49:30|4560.13|4560.13|4560.3|4560.3|4560.3|4560.3|4560.13|4560.13|0
1651229400000|2022-04-29 10:50:00|4558.96|4558.96|4560.97|4560.97|4560.97|4560.97|4558.96|4558.96|0
1651229410000|2022-04-29 10:50:10|4560.71|4560.71|4560.95|4560.95|4560.95|4560.95|4560.71|4560.71|0
1651229430000|2022-04-29 10:50:30|4561.03|4561.03|4560.42|4560.42|4561.03|4561.03|4560.42|4560.42|0
1651229440000|2022-04-29 10:50:40|4560.09|4560.09|4560.25|4560.25|4560.25|4560.25|4560.09|4560.09|0
1651229470000|2022-04-29 10:51:10|4559.58|4559.58|4558.68|4558.68|4559.58|4559.58|4558.68|4558.68|0
1651229480000|2022-04-29 10:51:20|4558.53|4558.53|4558.53|4558.53|4558.53|4558.53|4558.53|4558.53|0
1651229490000|2022-04-29 10:51:30|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|0
1651229540000|2022-04-29 10:52:20|4558.96|4558.96|4558.96|4558.96|4558.96|4558.96|4558.96|4558.96|0
1651229570000|2022-04-29 10:52:50|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|0
1651229600000|2022-04-29 10:53:20|4558.9|4558.9|4558.78|4558.78|4558.9|4558.9|4558.78|4558.78|0
1651229620000|2022-04-29 10:53:40|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|0
1651229660000|2022-04-29 10:54:20|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|0
1651229680000|2022-04-29 10:54:40|4557.05|4557.05|4557.05|4557.05|4557.05|4557.05|4557.05|4557.05|0
1651229700000|2022-04-29 10:55:00|4557.23|4557.23|4557.49|4557.49|4557.49|4557.49|4557.23|4557.23|0
1651229750000|2022-04-29 10:55:50|4556.82|4556.82|4556.56|4556.56|4556.82|4556.82|4556.56|4556.56|0
1651229760000|2022-04-29 10:56:00|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|0
1651229770000|2022-04-29 10:56:10|4558.57|4558.57|4557.28|4557.28|4558.57|4558.57|4557.28|4557.28|0
1651229780000|2022-04-29 10:56:20|4557.9|4557.9|4557.9|4557.9|4558.25|4558.25|4557.9|4557.9|0
1651229800000|2022-04-29 10:56:40|4558.02|4558.02|4557.84|4557.84|4558.02|4558.02|4557.84|4557.84|0
1651229820000|2022-04-29 10:57:00|4557.68|4557.68|4557.51|4557.51|4557.68|4557.68|4557.51|4557.51|0
1651229830000|2022-04-29 10:57:10|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|0
1651229840000|2022-04-29 10:57:20|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|0
1651229850000|2022-04-29 10:57:30|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|0
1651229860000|2022-04-29 10:57:40|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|0
1651229870000|2022-04-29 10:57:50|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|0
1651229880000|2022-04-29 10:58:00|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|0
1651229890000|2022-04-29 10:58:10|4558.27|4558.27|4558.09|4558.09|4558.27|4558.27|4558.09|4558.09|0
1651229900000|2022-04-29 10:58:20|4557.91|4557.91|4557.88|4557.88|4558|4558|4557.88|4557.88|0
1651229910000|2022-04-29 10:58:30|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|0
1651229950000|2022-04-29 10:59:10|4558.13|4558.13|4558.05|4558.05|4558.13|4558.13|4558.05|4558.05|0
1651229960000|2022-04-29 10:59:20|4557.93|4557.93|4556.42|4556.42|4557.93|4557.93|4556.42|4556.42|0
1651229970000|2022-04-29 10:59:30|4557.09|4557.09|4558.93|4558.93|4558.93|4558.93|4557.09|4557.09|0
1651229980000|2022-04-29 10:59:40|4558.48|4558.48|4558.57|4558.57|4558.57|4558.57|4558.48|4558.48|0
1651229990000|2022-04-29 10:59:50|4558.84|4558.84|4559.65|4559.65|4559.65|4559.65|4558.84|4558.84|0
1651230000000|2022-04-29 11:00:00|4559.54|4559.54|4559.21|4559.21|4559.54|4559.54|4559.21|4559.21|0
1651230020000|2022-04-29 11:00:20|4558.85|4558.85|4558.85|4558.85|4558.85|4558.85|4558.85|4558.85|0
1651230030000|2022-04-29 11:00:30|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|0
1651230060000|2022-04-29 11:01:00|4559.04|4559.04|4558.37|4558.37|4559.04|4559.04|4558.37|4558.37|0
1651230070000|2022-04-29 11:01:10|4558.55|4558.55|4557.97|4557.97|4558.55|4558.55|4557.97|4557.97|0
1651230110000|2022-04-29 11:01:50|4557.79|4557.79|4557.7|4557.7|4557.79|4557.79|4557.7|4557.7|0
1651230120000|2022-04-29 11:02:00|4557.35|4557.35|4557.2|4557.2|4557.35|4557.35|4557.2|4557.2|0
1651230130000|2022-04-29 11:02:10|4557.04|4557.04|4556.19|4556.19|4557.04|4557.04|4556.19|4556.19|0
1651230150000|2022-04-29 11:02:30|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|0
1651230170000|2022-04-29 11:02:50|4556.62|4556.62|4556.62|4556.62|4556.62|4556.62|4556.62|4556.62|0
1651230180000|2022-04-29 11:03:00|4556.44|4556.44|4556.89|4556.89|4556.89|4556.89|4556.44|4556.44|0
1651230190000|2022-04-29 11:03:10|4557.06|4557.06|4557.42|4557.42|4557.42|4557.42|4557.06|4557.06|0
1651230200000|2022-04-29 11:03:20|4557.86|4557.86|4557.68|4557.68|4557.86|4557.86|4557.5|4557.5|0
1651230210000|2022-04-29 11:03:30|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|0
1651230220000|2022-04-29 11:03:40|4556.43|4556.43|4556.69|4556.69|4556.69|4556.69|4556.43|4556.43|0
1651230230000|2022-04-29 11:03:50|4556.78|4556.78|4556.78|4556.78|4556.78|4556.78|4556.78|4556.78|0
1651230240000|2022-04-29 11:04:00|4556.34|4556.34|4555.94|4555.94|4556.34|4556.34|4555.58|4555.58|0
1651230250000|2022-04-29 11:04:10|4555.27|4555.27|4555.49|4555.49|4555.94|4555.94|4555.27|4555.27|0
1651230260000|2022-04-29 11:04:20|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|0
1651230270000|2022-04-29 11:04:30|4555.85|4555.85|4555.92|4555.92|4555.92|4555.92|4555.76|4555.76|0
1651230280000|2022-04-29 11:04:40|4555.84|4555.84|4555.92|4555.92|4556.1|4556.1|4555.84|4555.84|0
1651230290000|2022-04-29 11:04:50|4554.58|4554.58|4555.87|4555.87|4555.87|4555.87|4554.58|4554.58|0
1651230300000|2022-04-29 11:05:00|4555.96|4555.96|4557.65|4557.65|4557.65|4557.65|4555.96|4555.96|0
1651230330000|2022-04-29 11:05:30|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|0
1651230350000|2022-04-29 11:05:50|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|0
1651230360000|2022-04-29 11:06:00|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|0
1651230390000|2022-04-29 11:06:30|4558.23|4558.23|4558.23|4558.23|4558.23|4558.23|4558.23|4558.23|0
1651230410000|2022-04-29 11:06:50|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|0
1651230420000|2022-04-29 11:07:00|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|0
1651230430000|2022-04-29 11:07:10|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|0
1651230440000|2022-04-29 11:07:20|4558.6|4558.6|4558.6|4558.6|4558.6|4558.6|4558.6|4558.6|0
1651230470000|2022-04-29 11:07:50|4558.78|4558.78|4558.43|4558.43|4558.78|4558.78|4558.43|4558.43|0
1651230480000|2022-04-29 11:08:00|4557.09|4557.09|4557.09|4557.09|4557.09|4557.09|4557.09|4557.09|0
1651230530000|2022-04-29 11:08:50|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|0
1651230580000|2022-04-29 11:09:40|4557.4|4557.4|4557.02|4557.02|4557.4|4557.4|4557.02|4557.02|0
1651230590000|2022-04-29 11:09:50|4556.76|4556.76|4556.17|4556.17|4556.76|4556.76|4556.09|4556.09|0
1651230600000|2022-04-29 11:10:00|4556.09|4556.09|4556.09|4556.09|4556.09|4556.09|4556.09|4556.09|0
1651230660000|2022-04-29 11:11:00|4554.76|4554.76|4554.94|4554.94|4554.94|4554.94|4554.76|4554.76|0
1651230680000|2022-04-29 11:11:20|4554.67|4554.67|4554.67|4554.67|4554.67|4554.67|4554.67|4554.67|0
1651230690000|2022-04-29 11:11:30|4554.14|4554.14|4554.14|4554.14|4554.14|4554.14|4554.14|4554.14|0
1651230700000|2022-04-29 11:11:40|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|0
1651230710000|2022-04-29 11:11:50|4553.7|4553.7|4553.44|4553.44|4553.7|4553.7|4553.44|4553.44|0
1651230730000|2022-04-29 11:12:10|4553.7|4553.7|4553.35|4553.35|4553.7|4553.7|4553.35|4553.35|0
1651230740000|2022-04-29 11:12:20|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|0
1651230750000|2022-04-29 11:12:30|4553.05|4553.05|4552.9|4552.9|4553.05|4553.05|4552.9|4552.9|0
1651230760000|2022-04-29 11:12:40|4553.05|4553.05|4553.23|4553.23|4553.23|4553.23|4553.05|4553.05|0
1651230770000|2022-04-29 11:12:50|4553.14|4553.14|4553.14|4553.14|4553.14|4553.14|4553.14|4553.14|0
1651230810000|2022-04-29 11:13:30|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|0
1651230830000|2022-04-29 11:13:50|4553|4553|4552.56|4552.56|4553|4553|4552.56|4552.56|0
1651230840000|2022-04-29 11:14:00|4551.22|4551.22|4551.22|4551.22|4551.22|4551.22|4551.22|4551.22|0
1651230850000|2022-04-29 11:14:10|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|0
1651230860000|2022-04-29 11:14:20|4551.34|4551.34|4550.08|4550.08|4551.34|4551.34|4550.08|4550.08|0
1651230870000|2022-04-29 11:14:30|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|0
1651230880000|2022-04-29 11:14:40|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|0
1651230890000|2022-04-29 11:14:50|4549.41|4549.41|4548.74|4548.74|4549.41|4549.41|4548.74|4548.74|0
1651230900000|2022-04-29 11:15:00|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|0
1651230910000|2022-04-29 11:15:10|4549.5|4549.5|4550.17|4550.17|4550.17|4550.17|4549.5|4549.5|0
1651230940000|2022-04-29 11:15:40|4551.51|4551.51|4549.69|4549.69|4551.51|4551.51|4549.69|4549.69|0
1651230950000|2022-04-29 11:15:50|4550.05|4550.05|4550.72|4550.72|4550.72|4550.72|4550.05|4550.05|0
1651230960000|2022-04-29 11:16:00|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|0
1651230970000|2022-04-29 11:16:10|4551.31|4551.31|4551.96|4551.96|4551.96|4551.96|4551.22|4551.22|0
1651230980000|2022-04-29 11:16:20|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|0
1651231000000|2022-04-29 11:16:40|4552.25|4552.25|4552.49|4552.49|4552.49|4552.49|4552.25|4552.25|0
1651231010000|2022-04-29 11:16:50|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|0
1651231020000|2022-04-29 11:17:00|4551.7|4551.7|4551.82|4551.82|4551.82|4551.82|4551.7|4551.7|0
1651231040000|2022-04-29 11:17:20|4552.12|4552.12|4552|4552|4552.12|4552.12|4552|4552|0
1651231050000|2022-04-29 11:17:30|4551.73|4551.73|4551.5|4551.5|4551.73|4551.73|4551.5|4551.5|0
1651231060000|2022-04-29 11:17:40|4552.17|4552.17|4553.68|4553.68|4553.68|4553.68|4552.17|4552.17|0
1651231070000|2022-04-29 11:17:50|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|0
1651231080000|2022-04-29 11:18:00|4554.26|4554.26|4553.51|4553.51|4554.26|4554.26|4553.51|4553.51|0
1651231110000|2022-04-29 11:18:30|4553.59|4553.59|4553.33|4553.33|4553.59|4553.59|4553.33|4553.33|0
1651231140000|2022-04-29 11:19:00|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|0
1651231150000|2022-04-29 11:19:10|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|0
1651231180000|2022-04-29 11:19:40|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|0
1651231190000|2022-04-29 11:19:50|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|0
1651231200000|2022-04-29 11:20:00|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|0
1651231210000|2022-04-29 11:20:10|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|0
1651231220000|2022-04-29 11:20:20|4552.48|4552.48|4552.39|4552.39|4552.66|4552.66|4552.39|4552.39|0
1651231290000|2022-04-29 11:21:30|4553.06|4553.06|4553.06|4553.06|4553.06|4553.06|4553.06|4553.06|0
1651231340000|2022-04-29 11:22:20|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|0
1651231350000|2022-04-29 11:22:30|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|0
1651231380000|2022-04-29 11:23:00|4554.35|4554.35|4554.35|4554.35|4554.35|4554.35|4554.35|4554.35|0
1651231390000|2022-04-29 11:23:10|4554.59|4554.59|4554.8|4554.8|4554.8|4554.8|4554.59|4554.59|0
1651231450000|2022-04-29 11:24:10|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|0
1651231470000|2022-04-29 11:24:30|4555.38|4555.38|4556.05|4556.05|4556.05|4556.05|4555.38|4555.38|0
1651231500000|2022-04-29 11:25:00|4556.72|4556.72|4557.16|4557.16|4557.16|4557.16|4556.72|4556.72|0
1651231520000|2022-04-29 11:25:20|4556.49|4556.49|4555.56|4555.56|4556.49|4556.49|4555.56|4555.56|0
1651231540000|2022-04-29 11:25:40|4555.38|4555.38|4555.47|4555.47|4555.47|4555.47|4555.38|4555.38|0
1651231550000|2022-04-29 11:25:50|4555.56|4555.56|4556.23|4556.23|4556.23|4556.23|4555.56|4555.56|0
1651231560000|2022-04-29 11:26:00|4556.41|4556.41|4557.08|4557.08|4557.08|4557.08|4556.41|4556.41|0
1651231570000|2022-04-29 11:26:10|4557.43|4557.43|4557.78|4557.78|4557.78|4557.78|4557.43|4557.43|0
1651231580000|2022-04-29 11:26:20|4557.96|4557.96|4558.14|4558.14|4558.14|4558.14|4557.96|4557.96|0
1651231590000|2022-04-29 11:26:30|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|0
1651231610000|2022-04-29 11:26:50|4558.98|4558.98|4558.54|4558.54|4558.98|4558.98|4558.54|4558.54|0
1651231630000|2022-04-29 11:27:10|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|0
1651231650000|2022-04-29 11:27:30|4557.75|4557.75|4556.41|4556.41|4557.75|4557.75|4556.41|4556.41|0
1651231680000|2022-04-29 11:28:00|4556.15|4556.15|4555.76|4555.76|4556.15|4556.15|4555.76|4555.76|0
1651231770000|2022-04-29 11:29:30|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|0
1651231800000|2022-04-29 11:30:00|4555.59|4555.59|4555.47|4555.47|4555.59|4555.59|4555.47|4555.47|0
1651231810000|2022-04-29 11:30:10|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1651231820000|2022-04-29 11:30:20|4554.05|4554.05|4554.05|4554.05|4554.05|4554.05|4554.05|4554.05|0
1651231840000|2022-04-29 11:30:40|4553.38|4553.38|4553.83|4553.83|4553.83|4553.83|4553.38|4553.38|0
1651231850000|2022-04-29 11:30:50|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|0
1651231880000|2022-04-29 11:31:20|4553.04|4553.04|4553.27|4553.27|4553.27|4553.27|4553.04|4553.04|0
1651231890000|2022-04-29 11:31:30|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|0
1651231900000|2022-04-29 11:31:40|4554.85|4554.85|4555.03|4555.03|4555.03|4555.03|4554.85|4554.85|0
1651231910000|2022-04-29 11:31:50|4554.36|4554.36|4554.36|4554.36|4554.36|4554.36|4554.36|4554.36|0
1651231920000|2022-04-29 11:32:00|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|0
1651231930000|2022-04-29 11:32:10|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|0
1651231940000|2022-04-29 11:32:20|4553.42|4553.42|4553.19|4553.19|4553.42|4553.42|4553.19|4553.19|0
1651231970000|2022-04-29 11:32:50|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|0
1651231980000|2022-04-29 11:33:00|4552.3|4552.3|4551.74|4551.74|4552.3|4552.3|4551.63|4551.63|0
1651231990000|2022-04-29 11:33:10|4551.3|4551.3|4552.64|4552.64|4552.64|4552.64|4551.3|4551.3|0
1651232000000|2022-04-29 11:33:20|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|0
1651232060000|2022-04-29 11:34:20|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|0
1651232070000|2022-04-29 11:34:30|4552.48|4552.48|4552.15|4552.15|4552.48|4552.48|4552.06|4552.06|0
1651232080000|2022-04-29 11:34:40|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|0
1651232110000|2022-04-29 11:35:10|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|0
1651232120000|2022-04-29 11:35:20|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|0
1651232140000|2022-04-29 11:35:40|4550.78|4550.78|4551.19|4551.19|4551.19|4551.19|4550.78|4550.78|0
1651232150000|2022-04-29 11:35:50|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|0
1651232160000|2022-04-29 11:36:00|4551.28|4551.28|4551.1|4551.1|4551.28|4551.28|4551.1|4551.1|0
1651232200000|2022-04-29 11:36:40|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|0
1651232210000|2022-04-29 11:36:50|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|0
1651232230000|2022-04-29 11:37:10|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|0
1651232280000|2022-04-29 11:38:00|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|0
1651232290000|2022-04-29 11:38:10|4551.75|4551.75|4551.32|4551.32|4551.99|4551.99|4551.32|4551.32|0
1651232300000|2022-04-29 11:38:20|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|0
1651232320000|2022-04-29 11:38:40|4552.34|4552.34|4552.25|4552.25|4552.34|4552.34|4552.25|4552.25|0
1651232340000|2022-04-29 11:39:00|4552.08|4552.08|4551.41|4551.41|4552.08|4552.08|4551.41|4551.41|0
1651232350000|2022-04-29 11:39:10|4551.58|4551.58|4552.03|4552.03|4552.03|4552.03|4551.58|4551.58|0
1651232420000|2022-04-29 11:40:20|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|0
1651232440000|2022-04-29 11:40:40|4551.67|4551.67|4551.67|4551.67|4551.67|4551.67|4551.67|4551.67|0
1651232450000|2022-04-29 11:40:50|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|0
1651232470000|2022-04-29 11:41:10|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|0
1651232490000|2022-04-29 11:41:30|4550.33|4550.33|4550.33|4550.33|4550.33|4550.33|4550.33|4550.33|0
1651232540000|2022-04-29 11:42:20|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|0
1651232550000|2022-04-29 11:42:30|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|0
1651232610000|2022-04-29 11:43:30|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|0
1651232620000|2022-04-29 11:43:40|4551.15|4551.15|4552.49|4552.49|4552.49|4552.49|4551.15|4551.15|0
1651232640000|2022-04-29 11:44:00|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|0
1651232650000|2022-04-29 11:44:10|4552.67|4552.67|4552.67|4552.67|4552.67|4552.67|4552.67|4552.67|0
1651232690000|2022-04-29 11:44:50|4552.31|4552.31|4551.64|4551.64|4552.31|4552.31|4551.64|4551.64|0
1651232710000|2022-04-29 11:45:10|4551.94|4551.94|4551.94|4551.94|4551.94|4551.94|4551.94|4551.94|0
1651232720000|2022-04-29 11:45:20|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|0
1651232750000|2022-04-29 11:45:50|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|0
1651232760000|2022-04-29 11:46:00|4553.02|4553.02|4553.14|4553.14|4553.14|4553.14|4553.02|4553.02|0
1651232780000|2022-04-29 11:46:20|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|0
1651232790000|2022-04-29 11:46:30|4552.7|4552.7|4552.7|4552.7|4552.7|4552.7|4552.7|4552.7|0
1651232800000|2022-04-29 11:46:40|4552.61|4552.61|4552.7|4552.7|4552.7|4552.7|4552.61|4552.61|0
1651232850000|2022-04-29 11:47:30|4552.03|4552.03|4551.76|4551.76|4552.03|4552.03|4551.76|4551.76|0
1651232870000|2022-04-29 11:47:50|4551.88|4551.88|4551.62|4551.62|4551.88|4551.88|4551.62|4551.62|0
1651232960000|2022-04-29 11:49:20|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|0
1651232970000|2022-04-29 11:49:30|4552.81|4552.81|4553.48|4553.48|4553.48|4553.48|4552.81|4552.81|0
1651233000000|2022-04-29 11:50:00|4553.74|4553.74|4554.41|4554.41|4554.41|4554.41|4553.74|4553.74|0
1651233010000|2022-04-29 11:50:10|4554.15|4554.15|4554.06|4554.06|4554.15|4554.15|4554.06|4554.06|0
1651233030000|2022-04-29 11:50:30|4553.39|4553.39|4553.39|4553.39|4553.39|4553.39|4553.39|4553.39|0
1651233040000|2022-04-29 11:50:40|4553.3|4553.3|4553.41|4553.41|4553.41|4553.41|4553.3|4553.3|0
1651233050000|2022-04-29 11:50:50|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|0
1651233090000|2022-04-29 11:51:30|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|0
1651233110000|2022-04-29 11:51:50|4554.85|4554.85|4551.91|4551.91|4554.85|4554.85|4551.91|4551.91|0
1651233150000|2022-04-29 11:52:30|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|0
1651233160000|2022-04-29 11:52:40|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|0
1651233210000|2022-04-29 11:53:30|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|0
1651233230000|2022-04-29 11:53:50|4551.94|4551.94|4551.94|4551.94|4551.94|4551.94|4551.94|4551.94|0
1651233250000|2022-04-29 11:54:10|4551.58|4551.58|4551.64|4551.64|4551.73|4551.73|4551.58|4551.58|0
1651233300000|2022-04-29 11:55:00|4550.67|4550.67|4550.58|4550.58|4550.85|4550.85|4550.5|4550.5|0
1651233310000|2022-04-29 11:55:10|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|0
1651233340000|2022-04-29 11:55:40|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|0
1651233350000|2022-04-29 11:55:50|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|0
1651233360000|2022-04-29 11:56:00|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1651233380000|2022-04-29 11:56:20|4550.55|4550.55|4549.88|4549.88|4550.55|4550.55|4549.88|4549.88|0
1651233390000|2022-04-29 11:56:30|4549.7|4549.7|4549.52|4549.52|4549.7|4549.7|4549.52|4549.52|0
1651233400000|2022-04-29 11:56:40|4549.08|4549.08|4548.33|4548.33|4549.08|4549.08|4548.33|4548.33|0
1651233410000|2022-04-29 11:56:50|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|0
1651233420000|2022-04-29 11:57:00|4548.68|4548.68|4548.77|4548.77|4548.77|4548.77|4548.41|4548.41|0
1651233450000|2022-04-29 11:57:30|4548.33|4548.33|4548.24|4548.24|4548.33|4548.33|4547.88|4547.88|0
1651233480000|2022-04-29 11:58:00|4547.57|4547.57|4547.46|4547.46|4547.57|4547.57|4547.46|4547.46|0
1651233500000|2022-04-29 11:58:20|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|0
1651233520000|2022-04-29 11:58:40|4547.3|4547.3|4546.86|4546.86|4547.3|4547.3|4546.86|4546.86|0
1651233550000|2022-04-29 11:59:10|4547.01|4547.01|4547.16|4547.16|4547.16|4547.16|4547.01|4547.01|0
1651233580000|2022-04-29 11:59:40|4546.1|4546.1|4546.1|4546.1|4546.1|4546.1|4546.1|4546.1|0
1651233590000|2022-04-29 11:59:50|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|0
1651233600000|2022-04-29 12:00:00|4546.06|4546.06|4546.85|4546.85|4546.85|4546.85|4546.06|4546.06|0
1651233610000|2022-04-29 12:00:10|4547.38|4547.38|4548.18|4548.18|4548.18|4548.18|4547.38|4547.38|0
1651233620000|2022-04-29 12:00:20|4548.53|4548.53|4548.53|4548.53|4548.53|4548.53|4548.53|4548.53|0
1651233640000|2022-04-29 12:00:40|4548.79|4548.79|4548.79|4548.79|4548.79|4548.79|4548.79|4548.79|0
1651233650000|2022-04-29 12:00:50|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|0
1651233660000|2022-04-29 12:01:00|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|0
1651233670000|2022-04-29 12:01:10|4550.06|4550.06|4550.64|4550.64|4550.73|4550.73|4550.06|4550.06|0
1651233690000|2022-04-29 12:01:30|4551.31|4551.31|4551.49|4551.49|4551.49|4551.49|4551.31|4551.31|0
1651233710000|2022-04-29 12:01:50|4552.16|4552.16|4553.09|4553.09|4553.09|4553.09|4552.16|4552.16|0
1651233720000|2022-04-29 12:02:00|4552.42|4552.42|4551.08|4551.08|4552.42|4552.42|4551.08|4551.08|0
1651233740000|2022-04-29 12:02:20|4551.26|4551.26|4551.26|4551.26|4551.26|4551.26|4551.26|4551.26|0
1651233770000|2022-04-29 12:02:50|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|0
1651233780000|2022-04-29 12:03:00|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|0
1651233800000|2022-04-29 12:03:20|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|0
1651233820000|2022-04-29 12:03:40|4551.76|4551.76|4552.17|4552.17|4552.43|4552.43|4551.76|4551.76|0
1651233900000|2022-04-29 12:05:00|4552.05|4552.05|4553.48|4553.48|4553.48|4553.48|4552.05|4552.05|0
1651233930000|2022-04-29 12:05:30|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|0
1651233940000|2022-04-29 12:05:40|4553.14|4553.14|4552.47|4552.47|4553.14|4553.14|4552.47|4552.47|0
1651233960000|2022-04-29 12:06:00|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|0
1651234020000|2022-04-29 12:07:00|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|0
1651234030000|2022-04-29 12:07:10|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|0
1651234050000|2022-04-29 12:07:30|4551.7|4551.7|4551.87|4551.87|4552.05|4552.05|4551.7|4551.7|0
1651234060000|2022-04-29 12:07:40|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|0
1651234080000|2022-04-29 12:08:00|4552.23|4552.23|4551.96|4551.96|4552.23|4552.23|4551.96|4551.96|0
1651234090000|2022-04-29 12:08:10|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1651234100000|2022-04-29 12:08:20|4552.25|4552.25|4552.4|4552.4|4552.4|4552.4|4552.11|4552.11|0
1651234110000|2022-04-29 12:08:30|4552.49|4552.49|4552.2|4552.2|4552.49|4552.49|4552.2|4552.2|0
1651234120000|2022-04-29 12:08:40|4551.53|4551.53|4550.86|4550.86|4551.53|4551.53|4550.86|4550.86|0
1651234130000|2022-04-29 12:08:50|4551.47|4551.47|4550.86|4550.86|4551.47|4551.47|4550.86|4550.86|0
1651234140000|2022-04-29 12:09:00|4551|4551|4551|4551|4551|4551|4551|4551|0
1651234150000|2022-04-29 12:09:10|4550.92|4550.92|4550.65|4550.65|4550.92|4550.92|4550.65|4550.65|0
1651234160000|2022-04-29 12:09:20|4550.12|4550.12|4550.3|4550.3|4550.3|4550.3|4550.12|4550.12|0
1651234170000|2022-04-29 12:09:30|4550.45|4550.45|4550.3|4550.3|4550.45|4550.45|4550.3|4550.3|0
1651234190000|2022-04-29 12:09:50|4550.65|4550.65|4550.16|4550.16|4551|4551|4550.16|4550.16|0
1651234200000|2022-04-29 12:10:00|4550.31|4550.31|4550.04|4550.04|4550.31|4550.31|4550.04|4550.04|0
1651234230000|2022-04-29 12:10:30|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|0
1651234240000|2022-04-29 12:10:40|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|0
1651234250000|2022-04-29 12:10:50|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|0
1651234260000|2022-04-29 12:11:00|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|0
1651234290000|2022-04-29 12:11:30|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|0
1651234320000|2022-04-29 12:12:00|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|0
1651234380000|2022-04-29 12:13:00|4549.84|4549.84|4550.11|4550.11|4550.11|4550.11|4549.84|4549.84|0
1651234420000|2022-04-29 12:13:40|4550.02|4550.02|4550.02|4550.02|4550.02|4550.02|4550.02|4550.02|0
1651234440000|2022-04-29 12:14:00|4550.28|4550.28|4550.34|4550.34|4550.43|4550.43|4550.28|4550.28|0
1651234500000|2022-04-29 12:15:00|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|0
1651234510000|2022-04-29 12:15:10|4550.64|4550.64|4550.79|4550.79|4550.79|4550.79|4550.64|4550.64|0
1651234520000|2022-04-29 12:15:20|4551.14|4551.14|4551.05|4551.05|4551.23|4551.23|4551.05|4551.05|0
1651234540000|2022-04-29 12:15:40|4551.41|4551.41|4551.58|4551.58|4551.58|4551.58|4551.41|4551.41|0
1651234550000|2022-04-29 12:15:50|4551.85|4551.85|4551.94|4551.94|4551.94|4551.94|4551.67|4551.67|0
1651234570000|2022-04-29 12:16:10|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|0
1651234580000|2022-04-29 12:16:20|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|0
1651234590000|2022-04-29 12:16:30|4551.03|4551.03|4550.88|4550.88|4551.03|4551.03|4550.88|4550.88|0
1651234610000|2022-04-29 12:16:50|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|0
1651234630000|2022-04-29 12:17:10|4552.08|4552.08|4552.75|4552.75|4552.75|4552.75|4552.08|4552.08|0
1651234640000|2022-04-29 12:17:20|4552.31|4552.31|4552.31|4552.31|4552.31|4552.31|4552.31|4552.31|0
1651234650000|2022-04-29 12:17:30|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|0
1651234670000|2022-04-29 12:17:50|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|0
1651234720000|2022-04-29 12:18:40|4553.13|4553.13|4553.13|4553.13|4553.13|4553.13|4553.13|4553.13|0
1651234740000|2022-04-29 12:19:00|4553.28|4553.28|4553.13|4553.13|4553.28|4553.28|4553.13|4553.13|0
1651234760000|2022-04-29 12:19:20|4551.13|4551.13|4551.27|4551.27|4551.27|4551.27|4551.13|4551.13|0
1651234780000|2022-04-29 12:19:40|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|0
1651234800000|2022-04-29 12:20:00|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|0
1651234820000|2022-04-29 12:20:20|4551.33|4551.33|4551.26|4551.26|4551.33|4551.33|4551.1|4551.1|0
1651234830000|2022-04-29 12:20:30|4550.59|4550.59|4551.51|4551.51|4551.51|4551.51|4550.59|4550.59|0
1651234840000|2022-04-29 12:20:40|4551.15|4551.15|4551.82|4551.82|4551.82|4551.82|4551.15|4551.15|0
1651234880000|2022-04-29 12:21:20|4552|4552|4552|4552|4552|4552|4552|4552|0
1651234900000|2022-04-29 12:21:40|4552.12|4552.12|4552.12|4552.12|4552.12|4552.12|4552.12|4552.12|0
1651234910000|2022-04-29 12:21:50|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|0
1651234920000|2022-04-29 12:22:00|4551.96|4551.96|4552.31|4552.31|4552.31|4552.31|4551.96|4551.96|0
1651234930000|2022-04-29 12:22:10|4552.04|4552.04|4554.05|4554.05|4554.05|4554.05|4552.04|4552.04|0
1651234950000|2022-04-29 12:22:30|4554.72|4554.72|4555.39|4555.39|4555.39|4555.39|4554.72|4554.72|0
1651234960000|2022-04-29 12:22:40|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|0
1651234980000|2022-04-29 12:23:00|4555.9|4555.9|4556.16|4556.16|4556.16|4556.16|4555.9|4555.9|0
1651234990000|2022-04-29 12:23:10|4556.25|4556.25|4556.25|4556.25|4556.25|4556.25|4556.25|4556.25|0
1651235010000|2022-04-29 12:23:30|4556.08|4556.08|4556.75|4556.75|4557.42|4557.42|4556.08|4556.08|0
1651235020000|2022-04-29 12:23:40|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|0
1651235030000|2022-04-29 12:23:50|4557.59|4557.59|4557.98|4557.98|4558.07|4558.07|4557.59|4557.59|0
1651235040000|2022-04-29 12:24:00|4558.08|4558.08|4558.19|4558.19|4558.19|4558.19|4558.08|4558.08|0
1651235050000|2022-04-29 12:24:10|4557.52|4557.52|4557.67|4557.67|4557.67|4557.67|4557.52|4557.52|0
1651235070000|2022-04-29 12:24:30|4555.66|4555.66|4555.66|4555.66|4555.66|4555.66|4555.66|4555.66|0
1651235090000|2022-04-29 12:24:50|4555.92|4555.92|4555.92|4555.92|4555.92|4555.92|4555.92|4555.92|0
1651235110000|2022-04-29 12:25:10|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|0
1651235150000|2022-04-29 12:25:50|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|0
1651235160000|2022-04-29 12:26:00|4556.51|4556.51|4556.68|4556.68|4556.68|4556.68|4556.51|4556.51|0
1651235180000|2022-04-29 12:26:20|4556.42|4556.42|4556.42|4556.42|4556.42|4556.42|4556.42|4556.42|0
1651235220000|2022-04-29 12:27:00|4555.75|4555.75|4555.75|4555.75|4555.75|4555.75|4555.75|4555.75|0
1651235250000|2022-04-29 12:27:30|4556.01|4556.01|4556.51|4556.51|4556.51|4556.51|4555.84|4555.84|0
1651235260000|2022-04-29 12:27:40|4556.33|4556.33|4555.98|4555.98|4556.33|4556.33|4555.98|4555.98|0
1651235280000|2022-04-29 12:28:00|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|0
1651235370000|2022-04-29 12:29:30|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|0
1651235380000|2022-04-29 12:29:40|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|0
1651235400000|2022-04-29 12:30:00|4554.18|4554.18|4552.13|4552.13|4554.18|4554.18|4552.13|4552.13|0
1651235410000|2022-04-29 12:30:10|4552.39|4552.39|4553.34|4553.34|4553.34|4553.34|4551.72|4551.72|0
1651235420000|2022-04-29 12:30:20|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|0
1651235430000|2022-04-29 12:30:30|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|0
1651235440000|2022-04-29 12:30:40|4552.21|4552.21|4552.82|4552.82|4553|4553|4552.21|4552.21|0
1651235450000|2022-04-29 12:30:50|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|0
1651235470000|2022-04-29 12:31:10|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|0
1651235480000|2022-04-29 12:31:20|4553.09|4553.09|4553.62|4553.62|4553.62|4553.62|4553.09|4553.09|0
1651235490000|2022-04-29 12:31:30|4553.35|4553.35|4552.01|4552.01|4553.35|4553.35|4552.01|4552.01|0
1651235510000|2022-04-29 12:31:50|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|0
1651235530000|2022-04-29 12:32:10|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|0
1651235550000|2022-04-29 12:32:30|4548.77|4548.77|4548.86|4548.86|4549.21|4549.21|4548.77|4548.77|0
1651235560000|2022-04-29 12:32:40|4548.98|4548.98|4550.99|4550.99|4550.99|4550.99|4548.98|4548.98|0
1651235570000|2022-04-29 12:32:50|4550.9|4550.9|4550.9|4550.9|4550.9|4550.9|4550.9|4550.9|0
1651235580000|2022-04-29 12:33:00|4551.16|4551.16|4551.16|4551.16|4551.16|4551.16|4551.16|4551.16|0
1651235590000|2022-04-29 12:33:10|4551.34|4551.34|4551.43|4551.43|4551.43|4551.43|4551.34|4551.34|0
1651235630000|2022-04-29 12:33:50|4552.1|4552.1|4552.1|4552.1|4552.1|4552.1|4552.1|4552.1|0
1651235640000|2022-04-29 12:34:00|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|0
1651235660000|2022-04-29 12:34:20|4552.45|4552.45|4552.45|4552.45|4552.45|4552.45|4552.45|4552.45|0
1651235680000|2022-04-29 12:34:40|4552.3|4552.3|4552.15|4552.15|4552.3|4552.3|4552.15|4552.15|0
1651235690000|2022-04-29 12:34:50|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|0
1651235700000|2022-04-29 12:35:00|4552.18|4552.18|4552.18|4552.18|4552.18|4552.18|4552.18|4552.18|0
1651235710000|2022-04-29 12:35:10|4552.36|4552.36|4552.39|4552.39|4552.71|4552.71|4552.36|4552.36|0
1651235720000|2022-04-29 12:35:20|4552.12|4552.12|4552.12|4552.12|4552.12|4552.12|4552.12|4552.12|0
1651235740000|2022-04-29 12:35:40|4551.5|4551.5|4551.5|4551.5|4551.5|4551.5|4551.5|4551.5|0
1651235750000|2022-04-29 12:35:50|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|0
1651235760000|2022-04-29 12:36:00|4552.08|4552.08|4554.5|4554.5|4554.5|4554.5|4552.08|4552.08|0
1651235780000|2022-04-29 12:36:20|4554.38|4554.38|4554.38|4554.38|4554.38|4554.38|4554.38|4554.38|0
1651235790000|2022-04-29 12:36:30|4553.71|4553.71|4553.86|4553.86|4553.86|4553.86|4553.71|4553.71|0
1651235800000|2022-04-29 12:36:40|4553.62|4553.62|4552.56|4552.56|4553.62|4553.62|4552.56|4552.56|0
1651235810000|2022-04-29 12:36:50|4552.72|4552.72|4552.72|4552.72|4552.72|4552.72|4552.72|4552.72|0
1651235820000|2022-04-29 12:37:00|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|0
1651235830000|2022-04-29 12:37:10|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|0
1651235850000|2022-04-29 12:37:30|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|0
1651235860000|2022-04-29 12:37:40|4551.62|4551.62|4551.62|4551.62|4551.62|4551.62|4551.62|4551.62|0
1651235870000|2022-04-29 12:37:50|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|0
1651235900000|2022-04-29 12:38:20|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|0
1651235910000|2022-04-29 12:38:30|4552.42|4552.42|4550.41|4550.41|4552.42|4552.42|4550.41|4550.41|0
1651235920000|2022-04-29 12:38:40|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|0
1651235950000|2022-04-29 12:39:10|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1651236030000|2022-04-29 12:40:30|4552.07|4552.07|4552.74|4552.74|4552.74|4552.74|4552.07|4552.07|0
1651236040000|2022-04-29 12:40:40|4552.3|4552.3|4551.68|4551.68|4552.3|4552.3|4551.68|4551.68|0
1651236070000|2022-04-29 12:41:10|4552.01|4552.01|4551.85|4551.85|4552.01|4552.01|4551.85|4551.85|0
1651236090000|2022-04-29 12:41:30|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|0
1651236100000|2022-04-29 12:41:40|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|0
1651236110000|2022-04-29 12:41:50|4551.86|4551.86|4551.86|4551.86|4552.03|4552.03|4551.86|4551.86|0
1651236120000|2022-04-29 12:42:00|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|0
1651236140000|2022-04-29 12:42:20|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1651236170000|2022-04-29 12:42:50|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|0
1651236180000|2022-04-29 12:43:00|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|0
1651236220000|2022-04-29 12:43:40|4550.79|4550.79|4551.46|4551.46|4551.46|4551.46|4550.79|4550.79|0
1651236240000|2022-04-29 12:44:00|4551.79|4551.79|4551.95|4551.95|4551.95|4551.95|4551.79|4551.79|0
1651236250000|2022-04-29 12:44:10|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|0
1651236280000|2022-04-29 12:44:40|4551.22|4551.22|4551.22|4551.22|4551.22|4551.22|4551.22|4551.22|0
1651236290000|2022-04-29 12:44:50|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|0
1651236300000|2022-04-29 12:45:00|4551.71|4551.71|4552.38|4552.38|4552.38|4552.38|4551.71|4551.71|0
1651236310000|2022-04-29 12:45:10|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|0
1651236320000|2022-04-29 12:45:20|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|0
1651236350000|2022-04-29 12:45:50|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|0
1651236360000|2022-04-29 12:46:00|4552.93|4552.93|4551.33|4551.33|4552.93|4552.93|4551.33|4551.33|0
1651236380000|2022-04-29 12:46:20|4551.15|4551.15|4550.98|4550.98|4551.15|4551.15|4550.98|4550.98|0
1651236420000|2022-04-29 12:47:00|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|0
1651236430000|2022-04-29 12:47:10|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|0
1651236440000|2022-04-29 12:47:20|4550.53|4550.53|4550.8|4550.8|4550.8|4550.8|4550.53|4550.53|0
1651236470000|2022-04-29 12:47:50|4550.89|4550.89|4550.13|4550.13|4550.89|4550.89|4550.13|4550.13|0
1651236480000|2022-04-29 12:48:00|4550.8|4550.8|4551.03|4551.03|4551.47|4551.47|4550.13|4550.13|0
1651236490000|2022-04-29 12:48:10|4551.29|4551.29|4551.03|4551.03|4551.29|4551.29|4551.03|4551.03|0
1651236520000|2022-04-29 12:48:40|4551.82|4551.82|4551.54|4551.54|4551.82|4551.82|4551.54|4551.54|0
1651236530000|2022-04-29 12:48:50|4551.89|4551.89|4551.8|4551.8|4551.89|4551.89|4551.8|4551.8|0
1651236540000|2022-04-29 12:49:00|4550.46|4550.46|4549.79|4549.79|4550.46|4550.46|4549.79|4549.79|0
1651236550000|2022-04-29 12:49:10|4550.46|4550.46|4550.38|4550.38|4550.91|4550.91|4550.38|4550.38|0
1651236560000|2022-04-29 12:49:20|4550.73|4550.73|4551.17|4551.17|4551.17|4551.17|4550.73|4550.73|0
1651236580000|2022-04-29 12:49:40|4552.51|4552.51|4552.51|4552.51|4552.51|4552.51|4552.51|4552.51|0
1651236600000|2022-04-29 12:50:00|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|0
1651236610000|2022-04-29 12:50:10|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|0
1651236640000|2022-04-29 12:50:40|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|0
1651236660000|2022-04-29 12:51:00|4553.3|4553.3|4552.31|4552.31|4553.3|4553.3|4551.96|4551.96|0
1651236670000|2022-04-29 12:51:10|4552.49|4552.49|4552.82|4552.82|4552.82|4552.82|4552.49|4552.49|0
1651236680000|2022-04-29 12:51:20|4553.53|4553.53|4553.61|4553.61|4553.61|4553.61|4553.53|4553.53|0
1651236690000|2022-04-29 12:51:30|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|0
1651236740000|2022-04-29 12:52:20|4552.84|4552.84|4552.73|4552.73|4552.84|4552.84|4552.73|4552.73|0
1651236760000|2022-04-29 12:52:40|4552.64|4552.64|4552.56|4552.56|4552.64|4552.64|4552.56|4552.56|0
1651236780000|2022-04-29 12:53:00|4552.38|4552.38|4551.71|4551.71|4552.38|4552.38|4551.71|4551.71|0
1651236790000|2022-04-29 12:53:10|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|0
1651236810000|2022-04-29 12:53:30|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|0
1651236840000|2022-04-29 12:54:00|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|0
1651236850000|2022-04-29 12:54:10|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|0
1651236860000|2022-04-29 12:54:20|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|0
1651236880000|2022-04-29 12:54:40|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1651236900000|2022-04-29 12:55:00|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|0
1651236910000|2022-04-29 12:55:10|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|0
1651236920000|2022-04-29 12:55:20|4553|4553|4553|4553|4553|4553|4553|4553|0
1651236930000|2022-04-29 12:55:30|4553.14|4553.14|4553.14|4553.14|4553.14|4553.14|4553.14|4553.14|0
1651236940000|2022-04-29 12:55:40|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|0
1651236950000|2022-04-29 12:55:50|4554.26|4554.26|4554.08|4554.08|4554.26|4554.26|4554.08|4554.08|0
1651236970000|2022-04-29 12:56:10|4553.75|4553.75|4552.94|4552.94|4553.75|4553.75|4552.41|4552.41|0
1651237010000|2022-04-29 12:56:50|4553.29|4553.29|4553.38|4553.38|4553.38|4553.38|4552.76|4552.76|0
1651237040000|2022-04-29 12:57:20|4553.82|4553.82|4553.82|4553.82|4553.82|4553.82|4553.82|4553.82|0
1651237050000|2022-04-29 12:57:30|4553.65|4553.65|4553.82|4553.82|4554.09|4554.09|4553.65|4553.65|0
1651237060000|2022-04-29 12:57:40|4554.44|4554.44|4554.26|4554.26|4554.44|4554.44|4554.26|4554.26|0
1651237070000|2022-04-29 12:57:50|4554.53|4554.53|4554.26|4554.26|4554.62|4554.62|4554.26|4554.26|0
1651237110000|2022-04-29 12:58:30|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|0
1651237120000|2022-04-29 12:58:40|4553.76|4553.76|4553.49|4553.49|4553.76|4553.76|4553.23|4553.23|0
1651237160000|2022-04-29 12:59:20|4552.82|4552.82|4553.76|4553.76|4553.85|4553.85|4552.82|4552.82|0
1651237170000|2022-04-29 12:59:30|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|0
1651237180000|2022-04-29 12:59:40|4554.16|4554.16|4554.16|4554.16|4554.16|4554.16|4554.16|4554.16|0
1651237200000|2022-04-29 13:00:00|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|0
1651237230000|2022-04-29 13:00:30|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|0
1651237240000|2022-04-29 13:00:40|4552.15|4552.15|4553.65|4553.65|4553.65|4553.65|4551.54|4551.54|0
1651237250000|2022-04-29 13:00:50|4552.86|4552.86|4551.45|4551.45|4552.86|4552.86|4551.45|4551.45|0
1651237270000|2022-04-29 13:01:10|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1651237280000|2022-04-29 13:01:20|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|0
1651237290000|2022-04-29 13:01:30|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|0
1651237300000|2022-04-29 13:01:40|4549.93|4549.93|4549.75|4549.75|4550.37|4550.37|4549.75|4549.75|0
1651237320000|2022-04-29 13:02:00|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|0
1651237330000|2022-04-29 13:02:10|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|0
1651237340000|2022-04-29 13:02:20|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|0
1651237350000|2022-04-29 13:02:30|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|0
1651237370000|2022-04-29 13:02:50|4548.58|4548.58|4547.91|4547.91|4548.58|4548.58|4547.91|4547.91|0
1651237420000|2022-04-29 13:03:40|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|0
1651237440000|2022-04-29 13:04:00|4548.81|4548.81|4548.14|4548.14|4548.81|4548.81|4548.14|4548.14|0
1651237450000|2022-04-29 13:04:10|4548.76|4548.76|4548.64|4548.64|4548.76|4548.76|4548.64|4548.64|0
1651237460000|2022-04-29 13:04:20|4548.11|4548.11|4548.11|4548.11|4548.11|4548.11|4548.11|4548.11|0
1651237470000|2022-04-29 13:04:30|4548.02|4548.02|4548.14|4548.14|4548.14|4548.14|4548.02|4548.02|0
1651237480000|2022-04-29 13:04:40|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|0
1651237540000|2022-04-29 13:05:40|4548.42|4548.42|4548.42|4548.42|4548.42|4548.42|4548.42|4548.42|0
1651237550000|2022-04-29 13:05:50|4547.58|4547.58|4547.14|4547.14|4547.58|4547.58|4547.14|4547.14|0
1651237590000|2022-04-29 13:06:30|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|0
1651237600000|2022-04-29 13:06:40|4548.48|4548.48|4548.21|4548.21|4548.48|4548.48|4548.21|4548.21|0
1651237620000|2022-04-29 13:07:00|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|0
1651237640000|2022-04-29 13:07:20|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|0
1651237650000|2022-04-29 13:07:30|4549.82|4549.82|4549.99|4549.99|4549.99|4549.99|4549.82|4549.82|0
1651237680000|2022-04-29 13:08:00|4549.32|4549.32|4547.98|4547.98|4549.32|4549.32|4547.98|4547.98|0
1651237690000|2022-04-29 13:08:10|4547.54|4547.54|4547.54|4547.54|4547.54|4547.54|4547.54|4547.54|0
1651237700000|2022-04-29 13:08:20|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|0
1651237730000|2022-04-29 13:08:50|4547.63|4547.63|4547.81|4547.81|4547.81|4547.81|4547.63|4547.63|0
1651237740000|2022-04-29 13:09:00|4547.28|4547.28|4547.1|4547.1|4547.28|4547.28|4547.1|4547.1|0
1651237780000|2022-04-29 13:09:40|4546.84|4546.84|4546.84|4546.84|4546.84|4546.84|4546.84|4546.84|0
1651237800000|2022-04-29 13:10:00|4546.92|4546.92|4546.57|4546.57|4546.92|4546.92|4546.57|4546.57|0
1651237810000|2022-04-29 13:10:10|4546.04|4546.04|4546.04|4546.04|4546.04|4546.04|4546.04|4546.04|0
1651237820000|2022-04-29 13:10:20|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|0
1651237850000|2022-04-29 13:10:50|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|4544.55|4544.55|0
1651237860000|2022-04-29 13:11:00|4545.89|4545.89|4546.56|4546.56|4546.56|4546.56|4545.89|4545.89|0
1651237870000|2022-04-29 13:11:10|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|0
1651237950000|2022-04-29 13:12:30|4546.03|4546.03|4545.5|4545.5|4546.03|4546.03|4545.5|4545.5|0
1651237960000|2022-04-29 13:12:40|4545.41|4545.41|4545.84|4545.84|4546.08|4546.08|4545.41|4545.41|0
1651237970000|2022-04-29 13:12:50|4546.2|4546.2|4545.93|4545.93|4546.2|4546.2|4545.93|4545.93|0
1651237980000|2022-04-29 13:13:00|4546.05|4546.05|4545.81|4545.81|4546.05|4546.05|4545.81|4545.81|0
1651237990000|2022-04-29 13:13:10|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|0
1651238000000|2022-04-29 13:13:20|4545.73|4545.73|4545.9|4545.9|4546.14|4546.14|4545.73|4545.73|0
1651238050000|2022-04-29 13:14:10|4545.23|4545.23|4544.44|4544.44|4545.23|4545.23|4544.44|4544.44|0
1651238060000|2022-04-29 13:14:20|4545.11|4545.11|4544.44|4544.44|4545.11|4545.11|4544.44|4544.44|0
1651238070000|2022-04-29 13:14:30|4544.09|4544.09|4542.8|4542.8|4544.09|4544.09|4542.8|4542.8|0
1651238080000|2022-04-29 13:14:40|4542.72|4542.72|4543.03|4543.03|4543.03|4543.03|4542.24|4542.24|0
1651238090000|2022-04-29 13:14:50|4543.12|4543.12|4542.94|4542.94|4543.12|4543.12|4542.94|4542.94|0
1651238100000|2022-04-29 13:15:00|4543.61|4543.61|4543.61|4543.61|4543.61|4543.61|4543.61|4543.61|0
1651238120000|2022-04-29 13:15:20|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|0
1651238130000|2022-04-29 13:15:30|4544.14|4544.14|4543.88|4543.88|4544.14|4544.14|4543.88|4543.88|0
1651238140000|2022-04-29 13:15:40|4543.79|4543.79|4544.03|4544.03|4544.03|4544.03|4543.79|4543.79|0
1651238150000|2022-04-29 13:15:50|4544.7|4544.7|4544.7|4544.7|4544.7|4544.7|4544.7|4544.7|0
1651238170000|2022-04-29 13:16:10|4544.52|4544.52|4544.43|4544.43|4544.52|4544.52|4544.26|4544.26|0
1651238190000|2022-04-29 13:16:30|4544.29|4544.29|4544.64|4544.64|4544.64|4544.64|4544.29|4544.29|0
1651238200000|2022-04-29 13:16:40|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|0
1651238220000|2022-04-29 13:17:00|4543.74|4543.74|4542.58|4542.58|4543.74|4543.74|4541.06|4541.06|0
1651238230000|2022-04-29 13:17:10|4543.2|4543.2|4542.93|4542.93|4543.28|4543.28|4542.93|4542.93|0
1651238240000|2022-04-29 13:17:20|4544.27|4544.27|4544.8|4544.8|4544.8|4544.8|4544.27|4544.27|0
1651238250000|2022-04-29 13:17:30|4543.46|4543.46|4543.46|4543.46|4543.46|4543.46|4543.46|4543.46|0
1651238260000|2022-04-29 13:17:40|4543.9|4543.9|4543.9|4543.9|4543.9|4543.9|4543.9|4543.9|0
1651238270000|2022-04-29 13:17:50|4544.08|4544.08|4544.08|4544.08|4544.61|4544.61|4544.08|4544.08|0
1651238290000|2022-04-29 13:18:10|4544.25|4544.25|4544.34|4544.34|4544.34|4544.34|4544.25|4544.25|0
1651238340000|2022-04-29 13:19:00|4544.43|4544.43|4544.34|4544.34|4544.43|4544.43|4544.34|4544.34|0
1651238350000|2022-04-29 13:19:10|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|0
1651238380000|2022-04-29 13:19:40|4544.17|4544.17|4544.84|4544.84|4544.84|4544.84|4544.17|4544.17|0
1651238390000|2022-04-29 13:19:50|4543.99|4543.99|4543.99|4543.99|4543.99|4543.99|4543.99|4543.99|0
1651238400000|2022-04-29 13:20:00|4543.32|4543.32|4543.81|4543.81|4543.99|4543.99|4543.32|4543.32|0
1651238410000|2022-04-29 13:20:10|4543.99|4543.99|4544.66|4544.66|4544.66|4544.66|4543.99|4543.99|0
1651238420000|2022-04-29 13:20:20|4543.99|4543.99|4543.99|4543.99|4543.99|4543.99|4543.99|4543.99|0
1651238440000|2022-04-29 13:20:40|4543.32|4543.32|4543.23|4543.23|4543.32|4543.32|4543.23|4543.23|0
1651238450000|2022-04-29 13:20:50|4543.9|4543.9|4544.43|4544.43|4544.43|4544.43|4543.9|4543.9|0
1651238500000|2022-04-29 13:21:40|4543.81|4543.81|4543.92|4543.92|4543.92|4543.92|4543.71|4543.71|0
1651238510000|2022-04-29 13:21:50|4544.07|4544.07|4544.6|4544.6|4544.69|4544.69|4544.07|4544.07|0
1651238520000|2022-04-29 13:22:00|4544.42|4544.42|4544.42|4544.42|4544.42|4544.42|4544.42|4544.42|0
1651238540000|2022-04-29 13:22:20|4544.77|4544.77|4544.1|4544.1|4544.77|4544.77|4544.1|4544.1|0
1651238560000|2022-04-29 13:22:40|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|0
1651238580000|2022-04-29 13:23:00|4543.81|4543.81|4543.14|4543.14|4543.81|4543.81|4543.14|4543.14|0
1651238610000|2022-04-29 13:23:30|4543.81|4543.81|4543.66|4543.66|4543.81|4543.81|4543.66|4543.66|0
1651238620000|2022-04-29 13:23:40|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|0
1651238630000|2022-04-29 13:23:50|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|0
1651238640000|2022-04-29 13:24:00|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|0
1651238650000|2022-04-29 13:24:10|4544.86|4544.86|4544.86|4544.86|4544.86|4544.86|4544.86|4544.86|0
1651238660000|2022-04-29 13:24:20|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|0
1651238670000|2022-04-29 13:24:30|4544.28|4544.28|4544.28|4544.28|4544.28|4544.28|4544.28|4544.28|0
1651238680000|2022-04-29 13:24:40|4544.81|4544.81|4544.4|4544.4|4545.07|4545.07|4544.4|4544.4|0
1651238690000|2022-04-29 13:24:50|4546.41|4546.41|4547.75|4547.75|4547.75|4547.75|4546.41|4546.41|0
1651238700000|2022-04-29 13:25:00|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|0
1651238710000|2022-04-29 13:25:10|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|0
1651238720000|2022-04-29 13:25:20|4545.98|4545.98|4545.31|4545.31|4545.98|4545.98|4545.31|4545.31|0
1651238750000|2022-04-29 13:25:50|4544.64|4544.64|4544.64|4544.64|4544.64|4544.64|4544.64|4544.64|0
1651238760000|2022-04-29 13:26:00|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|0
1651238770000|2022-04-29 13:26:10|4544.22|4544.22|4544.05|4544.05|4544.22|4544.22|4544.05|4544.05|0
1651238780000|2022-04-29 13:26:20|4543.9|4543.9|4545.27|4545.27|4546.61|4546.61|4543.61|4543.61|0
1651238790000|2022-04-29 13:26:30|4546.61|4546.61|4545.94|4545.94|4546.61|4546.61|4545.27|4545.27|0
1651238800000|2022-04-29 13:26:40|4545.86|4545.86|4546.53|4546.53|4546.53|4546.53|4545.86|4545.86|0
1651238810000|2022-04-29 13:26:50|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|0
1651238820000|2022-04-29 13:27:00|4546.76|4546.76|4544.08|4544.08|4546.76|4546.76|4543.41|4543.41|0
1651238840000|2022-04-29 13:27:20|4544.23|4544.23|4544.23|4544.23|4544.23|4544.23|4544.23|4544.23|0
1651238860000|2022-04-29 13:27:40|4543.96|4543.96|4544.63|4544.63|4544.63|4544.63|4543.96|4543.96|0
1651238880000|2022-04-29 13:28:00|4544.55|4544.55|4545.22|4545.22|4545.22|4545.22|4544.55|4544.55|0
1651238900000|2022-04-29 13:28:20|4546.56|4546.56|4546.3|4546.3|4546.56|4546.56|4546.3|4546.3|0
1651238910000|2022-04-29 13:28:30|4546.48|4546.48|4546.46|4546.46|4546.57|4546.57|4546.46|4546.46|0
1651238920000|2022-04-29 13:28:40|4546.64|4546.64|4547.16|4547.16|4547.31|4547.31|4546.64|4546.64|0
1651238930000|2022-04-29 13:28:50|4547.46|4547.46|4547.58|4547.58|4547.58|4547.58|4547.46|4547.46|0
1651238950000|2022-04-29 13:29:10|4547.66|4547.66|4548.33|4548.33|4548.33|4548.33|4547.66|4547.66|0
1651238960000|2022-04-29 13:29:20|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1651238980000|2022-04-29 13:29:40|4547.83|4547.83|4547.32|4547.32|4547.99|4547.99|4547.32|4547.32|0
1651238990000|2022-04-29 13:29:50|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|4548.66|0
1651239000000|2022-04-29 13:30:00|4548.57|4548.57|4547.71|4547.71|4548.57|4548.57|4547.71|4547.71|0
1651239010000|2022-04-29 13:30:10|4547.8|4547.8|4549.61|4549.61|4549.67|4549.67|4547.8|4547.8|0
1651239020000|2022-04-29 13:30:20|4549.7|4549.7|4548.61|4548.61|4550.46|4550.46|4548.61|4548.61|0
1651239030000|2022-04-29 13:30:30|4549.05|4549.05|4548.03|4548.03|4549.05|4549.05|4547.68|4547.68|0
1651239040000|2022-04-29 13:30:40|4548.21|4548.21|4547.19|4547.19|4548.68|4548.68|4547.1|4547.1|0
1651239050000|2022-04-29 13:30:50|4547.1|4547.1|4547.02|4547.02|4547.1|4547.1|4547.02|4547.02|0
1651239060000|2022-04-29 13:31:00|4547.1|4547.1|4548.59|4548.59|4548.59|4548.59|4547.1|4547.1|0
1651239070000|2022-04-29 13:31:10|4549.93|4549.93|4548.26|4548.26|4549.93|4549.93|4548.26|4548.26|0
1651239080000|2022-04-29 13:31:20|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|0
1651239100000|2022-04-29 13:31:40|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|0
1651239110000|2022-04-29 13:31:50|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|0
1651239120000|2022-04-29 13:32:00|4549.6|4549.6|4549.6|4549.6|4550.27|4550.27|4549.6|4549.6|0
1651239130000|2022-04-29 13:32:10|4550.27|4550.27|4550.92|4550.92|4551.01|4551.01|4550.27|4550.27|0
1651239140000|2022-04-29 13:32:20|4551.59|4551.59|4550.92|4550.92|4551.59|4551.59|4550.92|4550.92|0
1651239150000|2022-04-29 13:32:30|4550.48|4550.48|4551.45|4551.45|4552.16|4552.16|4550.48|4550.48|0
1651239160000|2022-04-29 13:32:40|4551.1|4551.1|4549.9|4549.9|4551.1|4551.1|4549.9|4549.9|0
1651239170000|2022-04-29 13:32:50|4550.34|4550.34|4549.2|4549.2|4550.34|4550.34|4549|4549|0
1651239180000|2022-04-29 13:33:00|4548.53|4548.53|4547.06|4547.06|4548.53|4548.53|4547.06|4547.06|0
1651239190000|2022-04-29 13:33:10|4546.27|4546.27|4546.39|4546.39|4546.39|4546.39|4546.27|4546.27|0
1651239220000|2022-04-29 13:33:40|4545.72|4545.72|4544.7|4544.7|4545.72|4545.72|4544.7|4544.7|0
1651239230000|2022-04-29 13:33:50|4544.79|4544.79|4544.88|4544.88|4544.88|4544.88|4544.79|4544.79|0
1651239240000|2022-04-29 13:34:00|4545.05|4545.05|4544.88|4544.88|4545.23|4545.23|4544.88|4544.88|0
1651239250000|2022-04-29 13:34:10|4544.64|4544.64|4544.9|4544.9|4544.9|4544.9|4544.64|4544.64|0
1651239260000|2022-04-29 13:34:20|4544.99|4544.99|4544.29|4544.29|4544.99|4544.99|4544.29|4544.29|0
1651239270000|2022-04-29 13:34:30|4544.46|4544.46|4543.3|4543.3|4544.64|4544.64|4543.3|4543.3|0
1651239280000|2022-04-29 13:34:40|4543.48|4543.48|4543.56|4543.56|4543.65|4543.65|4543.48|4543.48|0
1651239290000|2022-04-29 13:34:50|4543.48|4543.48|4543.74|4543.74|4543.74|4543.74|4543.48|4543.48|0
1651239300000|2022-04-29 13:35:00|4543.56|4543.56|4544.54|4544.54|4544.54|4544.54|4543.56|4543.56|0
1651239310000|2022-04-29 13:35:10|4544.7|4544.7|4544.18|4544.18|4544.7|4544.7|4543.69|4543.69|0
1651239320000|2022-04-29 13:35:20|4544.85|4544.85|4546.49|4546.49|4546.49|4546.49|4544.85|4544.85|0
1651239330000|2022-04-29 13:35:30|4547.16|4547.16|4546.65|4546.65|4547.32|4547.32|4546.65|4546.65|0
1651239340000|2022-04-29 13:35:40|4546.56|4546.56|4545.73|4545.73|4546.56|4546.56|4545.73|4545.73|0
1651239360000|2022-04-29 13:36:00|4545.06|4545.06|4546.67|4546.67|4546.93|4546.93|4544.94|4544.94|0
1651239370000|2022-04-29 13:36:10|4546.93|4546.93|4547.11|4547.11|4547.11|4547.11|4546.93|4546.93|0
1651239380000|2022-04-29 13:36:20|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|0
1651239390000|2022-04-29 13:36:30|4546.73|4546.73|4545.85|4545.85|4546.73|4546.73|4545.85|4545.85|0
1651239410000|2022-04-29 13:36:50|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|0
1651239430000|2022-04-29 13:37:10|4545.85|4545.85|4545.02|4545.02|4545.85|4545.85|4544.51|4544.51|0
1651239440000|2022-04-29 13:37:20|4544.85|4544.85|4544.85|4544.85|4544.85|4544.85|4544.85|4544.85|0
1651239450000|2022-04-29 13:37:30|4545|4545|4545|4545|4545|4545|4545|4545|0
1651239460000|2022-04-29 13:37:40|4544.88|4544.88|4544.55|4544.55|4544.88|4544.88|4544.31|4544.31|0
1651239480000|2022-04-29 13:38:00|4544.81|4544.81|4544.9|4544.9|4544.99|4544.99|4544.81|4544.81|0
1651239490000|2022-04-29 13:38:10|4545.57|4545.57|4545.57|4545.57|4545.57|4545.57|4545.57|4545.57|0
1651239500000|2022-04-29 13:38:20|4546.24|4546.24|4545.57|4545.57|4546.24|4546.24|4545.57|4545.57|0
1651239510000|2022-04-29 13:38:30|4545.66|4545.66|4545.4|4545.4|4545.66|4545.66|4545.4|4545.4|0
1651239520000|2022-04-29 13:38:40|4545.23|4545.23|4545.08|4545.08|4545.23|4545.23|4545.08|4545.08|0
1651239530000|2022-04-29 13:38:50|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|0
1651239540000|2022-04-29 13:39:00|4544.77|4544.77|4544.94|4544.94|4544.94|4544.94|4544.77|4544.77|0
1651239550000|2022-04-29 13:39:10|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|0
1651239560000|2022-04-29 13:39:20|4545.88|4545.88|4545.79|4545.79|4545.97|4545.97|4545.79|4545.79|0
1651239570000|2022-04-29 13:39:30|4545.44|4545.44|4545.17|4545.17|4545.44|4545.44|4544.91|4544.91|0
1651239580000|2022-04-29 13:39:40|4545.84|4545.84|4547.18|4547.18|4547.45|4547.45|4545.84|4545.84|0
1651239590000|2022-04-29 13:39:50|4546.83|4546.83|4547.24|4547.24|4547.24|4547.24|4546.83|4546.83|0
1651239600000|2022-04-29 13:40:00|4547.42|4547.42|4547.49|4547.49|4547.49|4547.49|4547.33|4547.33|0
1651239610000|2022-04-29 13:40:10|4548.16|4548.16|4547.49|4547.49|4548.16|4548.16|4547.49|4547.49|0
1651239620000|2022-04-29 13:40:20|4547.58|4547.58|4548.4|4548.4|4548.4|4548.4|4547.58|4547.58|0
1651239630000|2022-04-29 13:40:30|4549.07|4549.07|4549.16|4549.16|4549.16|4549.16|4549.07|4549.07|0
1651239640000|2022-04-29 13:40:40|4549.25|4549.25|4549.42|4549.42|4549.42|4549.42|4549.25|4549.25|0
1651239650000|2022-04-29 13:40:50|4550.09|4550.09|4550.09|4550.09|4551.29|4551.29|4550.09|4550.09|0
1651239660000|2022-04-29 13:41:00|4549.83|4549.83|4549.51|4549.51|4549.83|4549.83|4549.16|4549.16|0
1651239670000|2022-04-29 13:41:10|4549.36|4549.36|4549.28|4549.28|4549.36|4549.36|4549.28|4549.28|0
1651239680000|2022-04-29 13:41:20|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|0
1651239690000|2022-04-29 13:41:30|4550.39|4550.39|4550.3|4550.3|4550.65|4550.65|4550.3|4550.3|0
1651239700000|2022-04-29 13:41:40|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|0
1651239710000|2022-04-29 13:41:50|4550.3|4550.3|4550.21|4550.21|4550.3|4550.3|4550.21|4550.21|0
1651239720000|2022-04-29 13:42:00|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|0
1651239730000|2022-04-29 13:42:10|4549.68|4549.68|4549.5|4549.5|4549.68|4549.68|4549.5|4549.5|0
1651239750000|2022-04-29 13:42:30|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|0
1651239770000|2022-04-29 13:42:50|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|0
1651239780000|2022-04-29 13:43:00|4548.58|4548.58|4548.23|4548.23|4548.58|4548.58|4547.65|4547.65|0
1651239790000|2022-04-29 13:43:10|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|0
1651239810000|2022-04-29 13:43:30|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|0
1651239840000|2022-04-29 13:44:00|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|0
1651239850000|2022-04-29 13:44:10|4546.85|4546.85|4547.87|4547.87|4548.05|4548.05|4546.85|4546.85|0
1651239860000|2022-04-29 13:44:20|4548.14|4548.14|4547.96|4547.96|4548.14|4548.14|4547.96|4547.96|0
1651239880000|2022-04-29 13:44:40|4547.64|4547.64|4547.93|4547.93|4547.93|4547.93|4547.64|4547.64|0
1651239890000|2022-04-29 13:44:50|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|0
1651239900000|2022-04-29 13:45:00|4547.93|4547.93|4548.24|4548.24|4548.24|4548.24|4547.93|4547.93|0
1651239910000|2022-04-29 13:45:10|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|0
1651239920000|2022-04-29 13:45:20|4548.91|4548.91|4548.91|4548.91|4548.91|4548.91|4548.91|4548.91|0
1651239930000|2022-04-29 13:45:30|4548.82|4548.82|4549|4549|4549|4549|4548.82|4548.82|0
1651239950000|2022-04-29 13:45:50|4549.35|4549.35|4549.11|4549.11|4549.35|4549.35|4549.11|4549.11|0
1651239960000|2022-04-29 13:46:00|4549.28|4549.28|4547.92|4547.92|4549.28|4549.28|4547.92|4547.92|0
1651239970000|2022-04-29 13:46:10|4547.75|4547.75|4549.09|4549.09|4549.09|4549.09|4547.75|4547.75|0
1651239980000|2022-04-29 13:46:20|4549.27|4549.27|4550.72|4550.72|4550.72|4550.72|4549.27|4549.27|0
1651239990000|2022-04-29 13:46:30|4550.05|4550.05|4548.44|4548.44|4550.05|4550.05|4548.44|4548.44|0
1651240000000|2022-04-29 13:46:40|4548.62|4548.62|4549.59|4549.59|4549.59|4549.59|4548.62|4548.62|0
1651240010000|2022-04-29 13:46:50|4549.94|4549.94|4549.76|4549.76|4549.94|4549.94|4549.76|4549.76|0
1651240020000|2022-04-29 13:47:00|4551.1|4551.1|4551.54|4551.54|4551.54|4551.54|4551.1|4551.1|0
1651240030000|2022-04-29 13:47:10|4550.87|4550.87|4551|4551|4551.14|4551.14|4550.47|4550.47|0
1651240040000|2022-04-29 13:47:20|4551.26|4551.26|4551.09|4551.09|4551.26|4551.26|4551.09|4551.09|0
1651240050000|2022-04-29 13:47:30|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|0
1651240060000|2022-04-29 13:47:40|4551.76|4551.76|4550.87|4550.87|4551.76|4551.76|4550.87|4550.87|0
1651240070000|2022-04-29 13:47:50|4550.98|4550.98|4551.34|4551.34|4551.34|4551.34|4550.98|4550.98|0
1651240080000|2022-04-29 13:48:00|4551.16|4551.16|4552.19|4552.19|4552.19|4552.19|4551.16|4551.16|0
1651240090000|2022-04-29 13:48:10|4552.33|4552.33|4552.42|4552.42|4552.42|4552.42|4552.33|4552.33|0
1651240100000|2022-04-29 13:48:20|4552.54|4552.54|4553.33|4553.33|4553.33|4553.33|4552.54|4552.54|0
1651240110000|2022-04-29 13:48:30|4553.5|4553.5|4553.5|4553.5|4553.5|4553.5|4553.5|4553.5|0
1651240130000|2022-04-29 13:48:50|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|0
1651240140000|2022-04-29 13:49:00|4551.49|4551.49|4550.82|4550.82|4551.49|4551.49|4550.82|4550.82|0
1651240150000|2022-04-29 13:49:10|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|0
1651240160000|2022-04-29 13:49:20|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|0
1651240170000|2022-04-29 13:49:30|4551.57|4551.57|4551.48|4551.48|4551.57|4551.57|4551.39|4551.39|0
1651240180000|2022-04-29 13:49:40|4550.95|4550.95|4551.39|4551.39|4551.39|4551.39|4550.95|4550.95|0
1651240190000|2022-04-29 13:49:50|4551.48|4551.48|4551.75|4551.75|4551.75|4551.75|4551.48|4551.48|0
1651240200000|2022-04-29 13:50:00|4552.42|4552.42|4552.91|4552.91|4552.91|4552.91|4551.97|4551.97|0
1651240210000|2022-04-29 13:50:10|4552.82|4552.82|4553.43|4553.43|4553.43|4553.43|4552.65|4552.65|0
1651240220000|2022-04-29 13:50:20|4552.76|4552.76|4553.43|4553.43|4553.43|4553.43|4552.76|4552.76|0
1651240240000|2022-04-29 13:50:40|4553.61|4553.61|4553.52|4553.52|4553.61|4553.61|4553.52|4553.52|0
1651240250000|2022-04-29 13:50:50|4553.61|4553.61|4554.42|4554.42|4554.42|4554.42|4553.61|4553.61|0
1651240270000|2022-04-29 13:51:10|4554.33|4554.33|4554.33|4554.33|4554.33|4554.33|4554.33|4554.33|0
1651240280000|2022-04-29 13:51:20|4554.25|4554.25|4554.15|4554.15|4554.41|4554.41|4554.15|4554.15|0
1651240290000|2022-04-29 13:51:30|4553.93|4553.93|4553.1|4553.1|4553.93|4553.93|4553.1|4553.1|0
1651240300000|2022-04-29 13:51:40|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|0
1651240310000|2022-04-29 13:51:50|4550.83|4550.83|4550.91|4550.91|4550.91|4550.91|4550.62|4550.62|0
1651240320000|2022-04-29 13:52:00|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|0
1651240330000|2022-04-29 13:52:10|4550.65|4550.65|4550.64|4550.64|4550.81|4550.81|4550.64|4550.64|0
1651240340000|2022-04-29 13:52:20|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|0
1651240350000|2022-04-29 13:52:30|4550.64|4550.64|4550.46|4550.46|4550.64|4550.64|4550.46|4550.46|0
1651240360000|2022-04-29 13:52:40|4550.55|4550.55|4550.99|4550.99|4550.99|4550.99|4550.55|4550.55|0
1651240370000|2022-04-29 13:52:50|4550.32|4550.32|4550.99|4550.99|4551.66|4551.66|4550.32|4550.32|0
1651240380000|2022-04-29 13:53:00|4551.17|4551.17|4551.78|4551.78|4551.78|4551.78|4551.17|4551.17|0
1651240390000|2022-04-29 13:53:10|4552.45|4552.45|4551.57|4551.57|4552.45|4552.45|4551.57|4551.57|0
1651240400000|2022-04-29 13:53:20|4552.01|4552.01|4552.68|4552.68|4552.68|4552.68|4552.01|4552.01|0
1651240410000|2022-04-29 13:53:30|4552.15|4552.15|4551.31|4551.31|4552.15|4552.15|4551.13|4551.13|0
1651240420000|2022-04-29 13:53:40|4550.64|4550.64|4550.19|4550.19|4550.64|4550.64|4550.19|4550.19|0
1651240430000|2022-04-29 13:53:50|4550.11|4550.11|4550.25|4550.25|4550.25|4550.25|4549.99|4549.99|0
1651240440000|2022-04-29 13:54:00|4551.59|4551.59|4551.59|4551.59|4551.76|4551.76|4551.59|4551.59|0
1651240460000|2022-04-29 13:54:20|4551.43|4551.43|4552.1|4552.1|4552.1|4552.1|4551.43|4551.43|0
1651240470000|2022-04-29 13:54:30|4551.43|4551.43|4550|4550|4551.59|4551.59|4549.92|4549.92|0
1651240480000|2022-04-29 13:54:40|4549.71|4549.71|4550.38|4550.38|4550.38|4550.38|4549.71|4549.71|0
1651240500000|2022-04-29 13:55:00|4550.03|4550.03|4549.18|4549.18|4550.38|4550.38|4549.18|4549.18|0
1651240510000|2022-04-29 13:55:10|4549.33|4549.33|4548.97|4548.97|4549.33|4549.33|4548.97|4548.97|0
1651240520000|2022-04-29 13:55:20|4549.33|4549.33|4549.5|4549.5|4549.5|4549.5|4549.15|4549.15|0
1651240530000|2022-04-29 13:55:30|4549.29|4549.29|4549.17|4549.17|4549.38|4549.38|4548.6|4548.6|0
1651240540000|2022-04-29 13:55:40|4548.9|4548.9|4549.03|4549.03|4549.11|4549.11|4548.9|4548.9|0
1651240550000|2022-04-29 13:55:50|4549.2|4549.2|4546.96|4546.96|4549.4|4549.4|4546.96|4546.96|0
1651240560000|2022-04-29 13:56:00|4546.29|4546.29|4547.68|4547.68|4547.68|4547.68|4545.3|4545.3|0
1651240570000|2022-04-29 13:56:10|4548.53|4548.53|4547.72|4547.72|4548.53|4548.53|4547.46|4547.46|0
1651240580000|2022-04-29 13:56:20|4547.28|4547.28|4547.28|4547.28|4547.28|4547.28|4547.28|4547.28|0
1651240590000|2022-04-29 13:56:30|4547.46|4547.46|4549.15|4549.15|4549.15|4549.15|4547.46|4547.46|0
1651240600000|2022-04-29 13:56:40|4549.32|4549.32|4549.67|4549.67|4549.67|4549.67|4549.32|4549.32|0
1651240610000|2022-04-29 13:56:50|4549|4549|4549.47|4549.47|4549.47|4549.47|4549|4549|0
1651240620000|2022-04-29 13:57:00|4548.64|4548.64|4547.61|4547.61|4548.64|4548.64|4547.38|4547.38|0
1651240630000|2022-04-29 13:57:10|4548.28|4548.28|4549.17|4549.17|4549.17|4549.17|4548.08|4548.08|0
1651240650000|2022-04-29 13:57:30|4549.05|4549.05|4549.72|4549.72|4549.72|4549.72|4549.05|4549.05|0
1651240660000|2022-04-29 13:57:40|4549.56|4549.56|4549.51|4549.51|4549.56|4549.56|4548.98|4548.98|0
1651240670000|2022-04-29 13:57:50|4548.98|4548.98|4549.23|4549.23|4549.23|4549.23|4548.79|4548.79|0
1651240680000|2022-04-29 13:58:00|4549.2|4549.2|4549.15|4549.15|4549.96|4549.96|4548.62|4548.62|0
1651240690000|2022-04-29 13:58:10|4548.62|4548.62|4549.68|4549.68|4549.68|4549.68|4548.62|4548.62|0
1651240700000|2022-04-29 13:58:20|4549.15|4549.15|4549.47|4549.47|4549.59|4549.59|4549.15|4549.15|0
1651240710000|2022-04-29 13:58:30|4549.31|4549.31|4547.85|4547.85|4549.31|4549.31|4547.85|4547.85|0
1651240720000|2022-04-29 13:58:40|4547.59|4547.59|4549.23|4549.23|4549.23|4549.23|4547.59|4547.59|0
1651240730000|2022-04-29 13:58:50|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|0
1651240740000|2022-04-29 13:59:00|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|0
1651240750000|2022-04-29 13:59:10|4549.14|4549.14|4549.81|4549.81|4549.81|4549.81|4549.14|4549.14|0
1651240760000|2022-04-29 13:59:20|4549.99|4549.99|4550.15|4550.15|4550.15|4550.15|4549.99|4549.99|0
1651240770000|2022-04-29 13:59:30|4550.06|4550.06|4550.5|4550.5|4550.5|4550.5|4550.06|4550.06|0
1651240780000|2022-04-29 13:59:40|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|0
1651240800000|2022-04-29 14:00:00|4549.39|4549.39|4549.04|4549.04|4549.39|4549.39|4549.04|4549.04|0
1651240820000|2022-04-29 14:00:20|4549.22|4549.22|4548.77|4548.77|4549.22|4549.22|4548.6|4548.6|0
1651240830000|2022-04-29 14:00:30|4548.42|4548.42|4548.3|4548.3|4548.42|4548.42|4548.3|4548.3|0
1651240840000|2022-04-29 14:00:40|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.39|4548.39|0
1651240850000|2022-04-29 14:00:50|4548.83|4548.83|4548.57|4548.57|4549.01|4549.01|4548.57|4548.57|0
1651240860000|2022-04-29 14:01:00|4548.83|4548.83|4546.92|4546.92|4549.01|4549.01|4546.92|4546.92|0
1651240870000|2022-04-29 14:01:10|4546.84|4546.84|4547.19|4547.19|4547.19|4547.19|4546.84|4546.84|0
1651240890000|2022-04-29 14:01:30|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|0
1651240900000|2022-04-29 14:01:40|4546.39|4546.39|4545.75|4545.75|4546.39|4546.39|4545.75|4545.75|0
1651240910000|2022-04-29 14:01:50|4544.51|4544.51|4545.3|4545.3|4545.47|4545.47|4544.33|4544.33|0
1651240920000|2022-04-29 14:02:00|4546.91|4546.91|4548.15|4548.15|4548.15|4548.15|4546.91|4546.91|0
1651240930000|2022-04-29 14:02:10|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|4547.26|4547.26|0
1651240950000|2022-04-29 14:02:30|4547.35|4547.35|4548.38|4548.38|4548.38|4548.38|4547.17|4547.17|0
1651240960000|2022-04-29 14:02:40|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|0
1651240970000|2022-04-29 14:02:50|4548.32|4548.32|4548.9|4548.9|4549.57|4549.57|4548.23|4548.23|0
1651240980000|2022-04-29 14:03:00|4549.57|4549.57|4550.24|4550.24|4550.5|4550.5|4549.57|4549.57|0
1651240990000|2022-04-29 14:03:10|4550.32|4550.32|4549.83|4549.83|4550.5|4550.5|4549.83|4549.83|0
1651241000000|2022-04-29 14:03:20|4550.01|4550.01|4551.12|4551.12|4551.79|4551.79|4550.01|4550.01|0
1651241010000|2022-04-29 14:03:30|4551|4551|4551.35|4551.35|4551.35|4551.35|4551|4551|0
1651241020000|2022-04-29 14:03:40|4550.91|4550.91|4551.58|4551.58|4551.58|4551.58|4550.91|4550.91|0
1651241030000|2022-04-29 14:03:50|4551.91|4551.91|4551.82|4551.82|4551.91|4551.91|4551.82|4551.82|0
1651241050000|2022-04-29 14:04:10|4551.7|4551.7|4551.7|4551.7|4551.7|4551.7|4551.53|4551.53|0
1651241060000|2022-04-29 14:04:20|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|0
1651241070000|2022-04-29 14:04:30|4552.55|4552.55|4550.89|4550.89|4552.73|4552.73|4550.54|4550.54|0
1651241090000|2022-04-29 14:04:50|4551.56|4551.56|4551.39|4551.39|4551.56|4551.56|4550.89|4550.89|0
1651241110000|2022-04-29 14:05:10|4551.65|4551.65|4551.05|4551.05|4551.65|4551.65|4551.05|4551.05|0
1651241130000|2022-04-29 14:05:30|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|0
1651241140000|2022-04-29 14:05:40|4551.05|4551.05|4550.61|4550.61|4551.05|4551.05|4550.43|4550.43|0
1651241150000|2022-04-29 14:05:50|4550.43|4550.43|4549.67|4549.67|4550.52|4550.52|4549.67|4549.67|0
1651241160000|2022-04-29 14:06:00|4549.91|4549.91|4549.82|4549.82|4549.91|4549.91|4549.82|4549.82|0
1651241170000|2022-04-29 14:06:10|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|0
1651241190000|2022-04-29 14:06:30|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1651241200000|2022-04-29 14:06:40|4549.94|4549.94|4549.85|4549.85|4549.94|4549.94|4549.85|4549.85|0
1651241210000|2022-04-29 14:06:50|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|0
1651241220000|2022-04-29 14:07:00|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|0
1651241230000|2022-04-29 14:07:10|4550.35|4550.35|4551.02|4551.02|4551.02|4551.02|4550.35|4550.35|0
1651241240000|2022-04-29 14:07:20|4550.84|4550.84|4550.52|4550.52|4551.28|4551.28|4550.43|4550.43|0
1651241250000|2022-04-29 14:07:30|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1651241260000|2022-04-29 14:07:40|4550.17|4550.17|4550.23|4550.23|4550.41|4550.41|4550.17|4550.17|0
1651241270000|2022-04-29 14:07:50|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|0
1651241280000|2022-04-29 14:08:00|4550.32|4550.32|4549.88|4549.88|4550.32|4550.32|4549.88|4549.88|0
1651241290000|2022-04-29 14:08:10|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|0
1651241300000|2022-04-29 14:08:20|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|0
1651241310000|2022-04-29 14:08:30|4549.32|4549.32|4549.23|4549.23|4549.32|4549.32|4549.23|4549.23|0
1651241330000|2022-04-29 14:08:50|4549.32|4549.32|4549.14|4549.14|4549.32|4549.32|4549.14|4549.14|0
1651241340000|2022-04-29 14:09:00|4549.67|4549.67|4549|4549|4549.67|4549.67|4548.47|4548.47|0
1651241350000|2022-04-29 14:09:10|4549.35|4549.35|4549.35|4549.35|4549.79|4549.79|4549.35|4549.35|0
1651241360000|2022-04-29 14:09:20|4549.44|4549.44|4547.66|4547.66|4549.44|4549.44|4547.66|4547.66|0
1651241370000|2022-04-29 14:09:30|4548.1|4548.1|4549.7|4549.7|4549.7|4549.7|4548.1|4548.1|0
1651241380000|2022-04-29 14:09:40|4549.03|4549.03|4549.31|4549.31|4549.48|4549.48|4549.03|4549.03|0
1651241390000|2022-04-29 14:09:50|4549.22|4549.22|4549.14|4549.14|4549.22|4549.22|4549.14|4549.14|0
1651241400000|2022-04-29 14:10:00|4549.4|4549.4|4549.8|4549.8|4549.8|4549.8|4549.4|4549.4|0
1651241420000|2022-04-29 14:10:20|4549.13|4549.13|4549.22|4549.22|4549.22|4549.22|4549.13|4549.13|0
1651241430000|2022-04-29 14:10:30|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|0
1651241440000|2022-04-29 14:10:40|4548.37|4548.37|4550.38|4550.38|4550.38|4550.38|4548.37|4548.37|0
1651241460000|2022-04-29 14:11:00|4550.21|4550.21|4550.7|4550.7|4551.55|4551.55|4550.21|4550.21|0
1651241470000|2022-04-29 14:11:10|4550.03|4550.03|4549.68|4549.68|4550.03|4550.03|4549.68|4549.68|0
1651241480000|2022-04-29 14:11:20|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1651241500000|2022-04-29 14:11:40|4550.17|4550.17|4550.17|4550.17|4550.17|4550.17|4550.17|4550.17|0
1651241510000|2022-04-29 14:11:50|4550.08|4550.08|4550.35|4550.35|4550.35|4550.35|4550.08|4550.08|0
1651241520000|2022-04-29 14:12:00|4550.05|4550.05|4550.72|4550.72|4550.72|4550.72|4550.05|4550.05|0
1651241530000|2022-04-29 14:12:10|4550.62|4550.62|4549.95|4549.95|4550.62|4550.62|4549.95|4549.95|0
1651241540000|2022-04-29 14:12:20|4550.25|4550.25|4549.82|4549.82|4550.25|4550.25|4549.82|4549.82|0
1651241550000|2022-04-29 14:12:30|4550.49|4550.49|4551.67|4551.67|4551.67|4551.67|4550.49|4550.49|0
1651241560000|2022-04-29 14:12:40|4551.51|4551.51|4551.91|4551.91|4551.91|4551.91|4551.51|4551.51|0
1651241570000|2022-04-29 14:12:50|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|0
1651241580000|2022-04-29 14:13:00|4552|4552|4550.98|4550.98|4552|4552|4550.98|4550.98|0
1651241590000|2022-04-29 14:13:10|4550.31|4550.31|4550.39|4550.39|4550.39|4550.39|4550.31|4550.31|0
1651241600000|2022-04-29 14:13:20|4550.28|4550.28|4550.16|4550.16|4550.28|4550.28|4550.16|4550.16|0
1651241610000|2022-04-29 14:13:30|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|0
1651241620000|2022-04-29 14:13:40|4549.95|4549.95|4549.69|4549.69|4549.95|4549.95|4549.69|4549.69|0
1651241630000|2022-04-29 14:13:50|4550.27|4550.27|4550.94|4550.94|4550.94|4550.94|4550.27|4550.27|0
1651241640000|2022-04-29 14:14:00|4550.77|4550.77|4550.34|4550.34|4551.01|4551.01|4550.34|4550.34|0
1651241650000|2022-04-29 14:14:10|4549.67|4549.67|4549.85|4549.85|4550.02|4550.02|4549.67|4549.67|0
1651241660000|2022-04-29 14:14:20|4549.67|4549.67|4549.58|4549.58|4549.67|4549.67|4549.58|4549.58|0
1651241670000|2022-04-29 14:14:30|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|0
1651241680000|2022-04-29 14:14:40|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|0
1651241690000|2022-04-29 14:14:50|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|0
1651241700000|2022-04-29 14:15:00|4550.08|4550.08|4550|4550|4550.08|4550.08|4549.91|4549.91|0
1651241710000|2022-04-29 14:15:10|4549.88|4549.88|4550.14|4550.14|4550.14|4550.14|4549.38|4549.38|0
1651241720000|2022-04-29 14:15:20|4550.05|4550.05|4550.69|4550.69|4550.81|4550.81|4550.05|4550.05|0
1651241730000|2022-04-29 14:15:30|4550.52|4550.52|4550.43|4550.43|4550.52|4550.52|4550.43|4550.43|0
1651241740000|2022-04-29 14:15:40|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.43|4550.43|0
1651241750000|2022-04-29 14:15:50|4550.24|4550.24|4549.98|4549.98|4550.24|4550.24|4549.98|4549.98|0
1651241760000|2022-04-29 14:16:00|4550.65|4550.65|4550.2|4550.2|4550.82|4550.82|4550.2|4550.2|0
1651241770000|2022-04-29 14:16:10|4550.47|4550.47|4550.36|4550.36|4550.47|4550.47|4550.27|4550.27|0
1651241780000|2022-04-29 14:16:20|4550.27|4550.27|4548.62|4548.62|4550.27|4550.27|4548.62|4548.62|0
1651241790000|2022-04-29 14:16:30|4548.43|4548.43|4547.61|4547.61|4548.59|4548.59|4546.51|4546.51|0
1651241800000|2022-04-29 14:16:40|4547.78|4547.78|4547.78|4547.78|4547.86|4547.86|4547.44|4547.44|0
1651241810000|2022-04-29 14:16:50|4548.45|4548.45|4548.12|4548.12|4548.45|4548.45|4548.12|4548.12|0
1651241830000|2022-04-29 14:17:10|4548.39|4548.39|4548.3|4548.3|4548.65|4548.65|4548.03|4548.03|0
1651241840000|2022-04-29 14:17:20|4548.09|4548.09|4549.5|4549.5|4549.5|4549.5|4548|4548|0
1651241860000|2022-04-29 14:17:40|4550.17|4550.17|4549.79|4549.79|4550.17|4550.17|4549.79|4549.79|0
1651241870000|2022-04-29 14:17:50|4549.46|4549.46|4549.34|4549.34|4549.46|4549.46|4549.2|4549.2|0
1651241880000|2022-04-29 14:18:00|4550.68|4550.68|4550.28|4550.28|4552.29|4552.29|4550.28|4550.28|0
1651241890000|2022-04-29 14:18:10|4550.01|4550.01|4550.16|4550.16|4550.25|4550.25|4549.72|4549.72|0
1651241910000|2022-04-29 14:18:30|4549.45|4549.45|4549.45|4549.45|4549.45|4549.45|4549.45|4549.45|0
1651241920000|2022-04-29 14:18:40|4549.34|4549.34|4549.34|4549.34|4549.34|4549.34|4549.34|4549.34|0
1651241930000|2022-04-29 14:18:50|4549.12|4549.12|4546.9|4546.9|4549.12|4549.12|4546.9|4546.9|0
1651241940000|2022-04-29 14:19:00|4546.37|4546.37|4546.16|4546.16|4546.37|4546.37|4546.16|4546.16|0
1651241950000|2022-04-29 14:19:10|4547.5|4547.5|4547.94|4547.94|4547.94|4547.94|4547.5|4547.5|0
1651241960000|2022-04-29 14:19:20|4547.82|4547.82|4548.06|4548.06|4548.06|4548.06|4547.7|4547.7|0
1651241980000|2022-04-29 14:19:40|4547.09|4547.09|4546.73|4546.73|4547.09|4547.09|4546.73|4546.73|0
1651241990000|2022-04-29 14:19:50|4547.26|4547.26|4547.53|4547.53|4547.53|4547.53|4547.26|4547.26|0
1651242000000|2022-04-29 14:20:00|4547.23|4547.23|4547.32|4547.32|4547.32|4547.32|4547.23|4547.23|0
1651242020000|2022-04-29 14:20:20|4546.97|4546.97|4547.14|4547.14|4547.14|4547.14|4546.97|4546.97|0
1651242030000|2022-04-29 14:20:30|4547.81|4547.81|4547.19|4547.19|4548.08|4548.08|4547.19|4547.19|0
1651242060000|2022-04-29 14:21:00|4546.66|4546.66|4548.62|4548.62|4548.62|4548.62|4546.66|4546.66|0
1651242080000|2022-04-29 14:21:20|4548.89|4548.89|4549.2|4549.2|4549.29|4549.29|4548.62|4548.62|0
1651242090000|2022-04-29 14:21:30|4549.44|4549.44|4551.12|4551.12|4551.12|4551.12|4549.44|4549.44|0
1651242110000|2022-04-29 14:21:50|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|0
1651242120000|2022-04-29 14:22:00|4551.3|4551.3|4551.03|4551.03|4551.3|4551.3|4551.03|4551.03|0
1651242130000|2022-04-29 14:22:10|4550.79|4550.79|4551.91|4551.91|4551.91|4551.91|4550.79|4550.79|0
1651242140000|2022-04-29 14:22:20|4551.55|4551.55|4551.82|4551.82|4551.82|4551.82|4551.55|4551.55|0
1651242150000|2022-04-29 14:22:30|4551.91|4551.91|4551.06|4551.06|4551.91|4551.91|4551.06|4551.06|0
1651242170000|2022-04-29 14:22:50|4551.18|4551.18|4551.53|4551.53|4551.53|4551.53|4551.18|4551.18|0
1651242180000|2022-04-29 14:23:00|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1651242190000|2022-04-29 14:23:10|4551.03|4551.03|4549.69|4549.69|4551.03|4551.03|4549.69|4549.69|0
1651242200000|2022-04-29 14:23:20|4550.36|4550.36|4549.69|4549.69|4550.36|4550.36|4549.69|4549.69|0
1651242220000|2022-04-29 14:23:40|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|0
1651242230000|2022-04-29 14:23:50|4549.43|4549.43|4549.43|4549.43|4549.51|4549.51|4549.43|4549.43|0
1651242240000|2022-04-29 14:24:00|4549.34|4549.34|4549.43|4549.43|4549.43|4549.43|4549.25|4549.25|0
1651242250000|2022-04-29 14:24:10|4549.6|4549.6|4549.43|4549.43|4549.6|4549.6|4549.43|4549.43|0
1651242260000|2022-04-29 14:24:20|4549.54|4549.54|4549.48|4549.48|4549.54|4549.54|4549.31|4549.31|0
1651242270000|2022-04-29 14:24:30|4549.4|4549.4|4549.66|4549.66|4549.75|4549.75|4549.4|4549.4|0
1651242280000|2022-04-29 14:24:40|4548.99|4548.99|4547.74|4547.74|4549.08|4549.08|4547.74|4547.74|0
1651242290000|2022-04-29 14:24:50|4548.41|4548.41|4548.23|4548.23|4548.41|4548.41|4548.23|4548.23|0
1651242300000|2022-04-29 14:25:00|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|0
1651242320000|2022-04-29 14:25:20|4547.97|4547.97|4549.31|4549.31|4549.31|4549.31|4547.97|4547.97|0
1651242330000|2022-04-29 14:25:30|4550.24|4550.24|4549.31|4549.31|4550.24|4550.24|4549.31|4549.31|0
1651242340000|2022-04-29 14:25:40|4549.2|4549.2|4549.2|4549.2|4549.31|4549.31|4549.2|4549.2|0
1651242350000|2022-04-29 14:25:50|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|0
1651242360000|2022-04-29 14:26:00|4549.61|4549.61|4548.94|4548.94|4549.61|4549.61|4548.94|4548.94|0
1651242370000|2022-04-29 14:26:10|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|0
1651242380000|2022-04-29 14:26:20|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|0
1651242390000|2022-04-29 14:26:30|4548.42|4548.42|4549.06|4549.06|4549.06|4549.06|4548.42|4548.42|0
1651242400000|2022-04-29 14:26:40|4549.73|4549.73|4549.82|4549.82|4549.82|4549.82|4549.73|4549.73|0
1651242410000|2022-04-29 14:26:50|4549.91|4549.91|4549.82|4549.82|4549.91|4549.91|4549.82|4549.82|0
1651242430000|2022-04-29 14:27:10|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|0
1651242440000|2022-04-29 14:27:20|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|0
1651242450000|2022-04-29 14:27:30|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|0
1651242460000|2022-04-29 14:27:40|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1651242470000|2022-04-29 14:27:50|4550.37|4550.37|4550.63|4550.63|4550.63|4550.63|4550.37|4550.37|0
1651242480000|2022-04-29 14:28:00|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|0
1651242490000|2022-04-29 14:28:10|4549.93|4549.93|4549.57|4549.57|4549.93|4549.93|4549.57|4549.57|0
1651242500000|2022-04-29 14:28:20|4548.23|4548.23|4551|4551|4551|4551|4548.23|4548.23|0
1651242510000|2022-04-29 14:28:30|4551.27|4551.27|4551.43|4551.43|4551.43|4551.43|4551.27|4551.27|0
1651242520000|2022-04-29 14:28:40|4551.6|4551.6|4552.27|4552.27|4552.27|4552.27|4551.6|4551.6|0
1651242530000|2022-04-29 14:28:50|4552.05|4552.05|4551.7|4551.7|4552.05|4552.05|4551.7|4551.7|0
1651242540000|2022-04-29 14:29:00|4551.03|4551.03|4549.29|4549.29|4551.12|4551.12|4549.29|4549.29|0
1651242550000|2022-04-29 14:29:10|4548.62|4548.62|4548.44|4548.44|4548.62|4548.62|4548.44|4548.44|0
1651242560000|2022-04-29 14:29:20|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|0
1651242570000|2022-04-29 14:29:30|4547.95|4547.95|4548.09|4548.09|4548.21|4548.21|4547.95|4547.95|0
1651242580000|2022-04-29 14:29:40|4548.94|4548.94|4548.45|4548.45|4548.94|4548.94|4548.45|4548.45|0
1651242590000|2022-04-29 14:29:50|4548.36|4548.36|4549.29|4549.29|4549.29|4549.29|4548.36|4548.36|0
1651242600000|2022-04-29 14:30:00|4549.38|4549.38|4549.79|4549.79|4549.79|4549.79|4549.12|4549.12|0
1651242630000|2022-04-29 14:30:30|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|0
1651242660000|2022-04-29 14:31:00|4550.01|4550.01|4550.01|4550.01|4550.01|4550.01|4550.01|4550.01|0
1651242670000|2022-04-29 14:31:10|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|0
1651242680000|2022-04-29 14:31:20|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|0
1651242690000|2022-04-29 14:31:30|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|0
1651242700000|2022-04-29 14:31:40|4547.92|4547.92|4547.83|4547.83|4547.92|4547.92|4547.83|4547.83|0
1651242710000|2022-04-29 14:31:50|4547.74|4547.74|4547.45|4547.45|4547.74|4547.74|4547.45|4547.45|0
1651242720000|2022-04-29 14:32:00|4547.27|4547.27|4545.85|4545.85|4547.86|4547.86|4545.85|4545.85|0
1651242730000|2022-04-29 14:32:10|4546.06|4546.06|4545.96|4545.96|4546.27|4546.27|4545.96|4545.96|0
1651242740000|2022-04-29 14:32:20|4546.27|4546.27|4546.17|4546.17|4546.27|4546.27|4546.17|4546.17|0
1651242750000|2022-04-29 14:32:30|4545.5|4545.5|4545.89|4545.89|4545.98|4545.98|4545.5|4545.5|0
1651242760000|2022-04-29 14:32:40|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|0
1651242770000|2022-04-29 14:32:50|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|0
1651242790000|2022-04-29 14:33:10|4545.8|4545.8|4545.8|4545.8|4545.8|4545.8|4545.8|4545.8|0
1651242800000|2022-04-29 14:33:20|4545.63|4545.63|4545.81|4545.81|4545.81|4545.81|4545.63|4545.63|0
1651242810000|2022-04-29 14:33:30|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|0
1651242830000|2022-04-29 14:33:50|4545.73|4545.73|4545.52|4545.52|4545.73|4545.73|4545.52|4545.52|0
1651242870000|2022-04-29 14:34:30|4545.25|4545.25|4545.92|4545.92|4545.92|4545.92|4545.25|4545.25|0
1651242880000|2022-04-29 14:34:40|4546.19|4546.19|4546.86|4546.86|4546.86|4546.86|4546.19|4546.19|0
1651242890000|2022-04-29 14:34:50|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|0
1651242900000|2022-04-29 14:35:00|4546.95|4546.95|4547.37|4547.37|4547.37|4547.37|4546.95|4546.95|0
1651242910000|2022-04-29 14:35:10|4547.46|4547.46|4547.23|4547.23|4547.46|4547.46|4547.23|4547.23|0
1651242920000|2022-04-29 14:35:20|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|0
1651242930000|2022-04-29 14:35:30|4547.3|4547.3|4547.13|4547.13|4547.3|4547.3|4547.13|4547.13|0
1651242950000|2022-04-29 14:35:50|4547.8|4547.8|4547.53|4547.53|4547.8|4547.8|4547.53|4547.53|0
1651242960000|2022-04-29 14:36:00|4547.37|4547.37|4546.84|4546.84|4547.37|4547.37|4546.84|4546.84|0
1651242970000|2022-04-29 14:36:10|4547.51|4547.51|4547.67|4547.67|4547.67|4547.67|4547.51|4547.51|0
1651242980000|2022-04-29 14:36:20|4547.41|4547.41|4548.08|4548.08|4548.08|4548.08|4547.41|4547.41|0
1651242990000|2022-04-29 14:36:30|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1651243010000|2022-04-29 14:36:50|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|0
1651243020000|2022-04-29 14:37:00|4548.92|4548.92|4548.25|4548.25|4548.92|4548.92|4548.25|4548.25|0
1651243030000|2022-04-29 14:37:10|4548.16|4548.16|4547.49|4547.49|4548.16|4548.16|4547.49|4547.49|0
1651243050000|2022-04-29 14:37:30|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|0
1651243060000|2022-04-29 14:37:40|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|0
1651243080000|2022-04-29 14:38:00|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|0
1651243100000|2022-04-29 14:38:20|4546.87|4546.87|4546.57|4546.57|4546.87|4546.87|4546.57|4546.57|0
1651243110000|2022-04-29 14:38:30|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|0
1651243130000|2022-04-29 14:38:50|4546.83|4546.83|4547.1|4547.1|4547.1|4547.1|4546.83|4546.83|0
1651243140000|2022-04-29 14:39:00|4547.01|4547.01|4546.48|4546.48|4547.01|4547.01|4546.48|4546.48|0
1651243150000|2022-04-29 14:39:10|4546.57|4546.57|4546.65|4546.65|4546.65|4546.65|4546.57|4546.57|0
1651243160000|2022-04-29 14:39:20|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|0
1651243170000|2022-04-29 14:39:30|4547.27|4547.27|4547.36|4547.36|4547.36|4547.36|4547.27|4547.27|0
1651243180000|2022-04-29 14:39:40|4547.54|4547.54|4547.45|4547.45|4547.54|4547.54|4547.27|4547.27|0
1651243190000|2022-04-29 14:39:50|4547.66|4547.66|4547.45|4547.45|4547.66|4547.66|4547.45|4547.45|0
1651243200000|2022-04-29 14:40:00|4547.01|4547.01|4547.68|4547.68|4547.68|4547.68|4547.01|4547.01|0
1651243210000|2022-04-29 14:40:10|4547.89|4547.89|4548|4548|4548|4548|4547.73|4547.73|0
1651243220000|2022-04-29 14:40:20|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|0
1651243230000|2022-04-29 14:40:30|4548.28|4548.28|4548.37|4548.37|4548.37|4548.37|4548.28|4548.28|0
1651243240000|2022-04-29 14:40:40|4547.78|4547.78|4548.62|4548.62|4548.62|4548.62|4547.78|4547.78|0
1651243250000|2022-04-29 14:40:50|4547.95|4547.95|4548.04|4548.04|4548.04|4548.04|4547.95|4547.95|0
1651243260000|2022-04-29 14:41:00|4547.92|4547.92|4547.94|4547.94|4547.94|4547.94|4547.64|4547.64|0
1651243270000|2022-04-29 14:41:10|4548.2|4548.2|4548.05|4548.05|4548.2|4548.2|4548.05|4548.05|0
1651243280000|2022-04-29 14:41:20|4548.58|4548.58|4548.32|4548.32|4548.58|4548.58|4548.32|4548.32|0
1651243290000|2022-04-29 14:41:30|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|0
1651243300000|2022-04-29 14:41:40|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1651243320000|2022-04-29 14:42:00|4548.67|4548.67|4549.34|4549.34|4549.34|4549.34|4548.67|4548.67|0
1651243330000|2022-04-29 14:42:10|4549.52|4549.52|4549.73|4549.73|4549.73|4549.73|4549.52|4549.52|0
1651243350000|2022-04-29 14:42:30|4549.64|4549.64|4549.64|4549.64|4550.31|4550.31|4549.64|4549.64|0
1651243360000|2022-04-29 14:42:40|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|0
1651243380000|2022-04-29 14:43:00|4551.16|4551.16|4551.07|4551.07|4551.16|4551.16|4551.07|4551.07|0
1651243400000|2022-04-29 14:43:20|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|0
1651243420000|2022-04-29 14:43:40|4551.34|4551.34|4551.49|4551.49|4551.49|4551.49|4551.34|4551.34|0
1651243430000|2022-04-29 14:43:50|4551.63|4551.63|4553.56|4553.56|4554.89|4554.89|4551.55|4551.55|0
1651243440000|2022-04-29 14:44:00|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|0
1651243450000|2022-04-29 14:44:10|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|0
1651243460000|2022-04-29 14:44:20|4554.14|4554.14|4553.03|4553.03|4554.14|4554.14|4553.03|4553.03|0
1651243470000|2022-04-29 14:44:30|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|0
1651243480000|2022-04-29 14:44:40|4552.21|4552.21|4551.63|4551.63|4552.3|4552.3|4551.63|4551.63|0
1651243490000|2022-04-29 14:44:50|4551.54|4551.54|4551.36|4551.36|4551.54|4551.54|4551.36|4551.36|0
1651243510000|2022-04-29 14:45:10|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|0
1651243520000|2022-04-29 14:45:20|4551.26|4551.26|4551.26|4551.26|4551.42|4551.42|4551.26|4551.26|0
1651243530000|2022-04-29 14:45:30|4551.61|4551.61|4552.37|4552.37|4552.46|4552.46|4551.61|4551.61|0
1651243540000|2022-04-29 14:45:40|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1651243560000|2022-04-29 14:46:00|4551.93|4551.93|4551.84|4551.84|4551.93|4551.93|4551.84|4551.84|0
1651243570000|2022-04-29 14:46:10|4551.49|4551.49|4552.16|4552.16|4552.16|4552.16|4551.49|4551.49|0
1651243590000|2022-04-29 14:46:30|4551.99|4551.99|4551.07|4551.07|4552.17|4552.17|4551.07|4551.07|0
1651243600000|2022-04-29 14:46:40|4550.91|4550.91|4550.98|4550.98|4551.25|4551.25|4550.91|4550.91|0
1651243620000|2022-04-29 14:47:00|4550.31|4550.31|4549.48|4549.48|4550.31|4550.31|4549.48|4549.48|0
1651243630000|2022-04-29 14:47:10|4549.39|4549.39|4550.06|4550.06|4550.06|4550.06|4549.39|4549.39|0
1651243640000|2022-04-29 14:47:20|4550.41|4550.41|4550.15|4550.15|4550.5|4550.5|4550.15|4550.15|0
1651243650000|2022-04-29 14:47:30|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|0
1651243660000|2022-04-29 14:47:40|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|0
1651243670000|2022-04-29 14:47:50|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4549.16|4549.16|0
1651243680000|2022-04-29 14:48:00|4549.68|4549.68|4549.24|4549.24|4549.68|4549.68|4549.24|4549.24|0
1651243690000|2022-04-29 14:48:10|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|0
1651243720000|2022-04-29 14:48:40|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|0
1651243730000|2022-04-29 14:48:50|4548.57|4548.57|4548.48|4548.48|4548.57|4548.57|4548.48|4548.48|0
1651243740000|2022-04-29 14:49:00|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|0
1651243750000|2022-04-29 14:49:10|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|0
1651243760000|2022-04-29 14:49:20|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|0
1651243770000|2022-04-29 14:49:30|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|0
1651243800000|2022-04-29 14:50:00|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|0
1651243820000|2022-04-29 14:50:20|4548.73|4548.73|4548.9|4548.9|4548.9|4548.9|4548.73|4548.73|0
1651243830000|2022-04-29 14:50:30|4548.99|4548.99|4548.99|4548.99|4548.99|4548.99|4548.99|4548.99|0
1651243840000|2022-04-29 14:50:40|4548.32|4548.32|4549.08|4549.08|4549.08|4549.08|4548.02|4548.02|0
1651243850000|2022-04-29 14:50:50|4548.73|4548.73|4550.6|4550.6|4550.6|4550.6|4548.73|4548.73|0
1651243860000|2022-04-29 14:51:00|4550.16|4550.16|4549.83|4549.83|4550.16|4550.16|4549.83|4549.83|0
1651243870000|2022-04-29 14:51:10|4549.75|4549.75|4550.42|4550.42|4550.42|4550.42|4549.75|4549.75|0
1651243890000|2022-04-29 14:51:30|4550.59|4550.59|4550.68|4550.68|4550.68|4550.68|4550.59|4550.59|0
1651243910000|2022-04-29 14:51:50|4550.01|4550.01|4550.01|4550.01|4550.01|4550.01|4550.01|4550.01|0
1651243930000|2022-04-29 14:52:10|4550.13|4550.13|4550.98|4550.98|4550.98|4550.98|4550.13|4550.13|0
1651243940000|2022-04-29 14:52:20|4550.89|4550.89|4550.98|4550.98|4551.06|4551.06|4550.89|4550.89|0
1651243950000|2022-04-29 14:52:30|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|0
1651243960000|2022-04-29 14:52:40|4551.06|4551.06|4551.06|4551.06|4551.06|4551.06|4551.06|4551.06|0
1651243980000|2022-04-29 14:53:00|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|0
1651244000000|2022-04-29 14:53:20|4550.13|4550.13|4550.04|4550.04|4550.13|4550.13|4550.04|4550.04|0
1651244020000|2022-04-29 14:53:40|4550.19|4550.19|4548.85|4548.85|4550.37|4550.37|4548.85|4548.85|0
1651244030000|2022-04-29 14:53:50|4548.96|4548.96|4550.1|4550.1|4550.1|4550.1|4548.96|4548.96|0
1651244040000|2022-04-29 14:54:00|4550.22|4550.22|4550.4|4550.4|4550.4|4550.4|4550.22|4550.22|0
1651244050000|2022-04-29 14:54:10|4550.66|4550.66|4551.33|4551.33|4551.33|4551.33|4550.66|4550.66|0
1651244060000|2022-04-29 14:54:20|4551.51|4551.51|4552.18|4552.18|4552.18|4552.18|4551.51|4551.51|0
1651244070000|2022-04-29 14:54:30|4552.44|4552.44|4552.77|4552.77|4552.8|4552.8|4552.44|4552.44|0
1651244080000|2022-04-29 14:54:40|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|0
1651244090000|2022-04-29 14:54:50|4552.77|4552.77|4552.77|4552.77|4552.77|4552.77|4552.77|4552.77|0
1651244100000|2022-04-29 14:55:00|4552.66|4552.66|4552.66|4552.66|4552.66|4552.66|4552.66|4552.66|0
1651244110000|2022-04-29 14:55:10|4552.84|4552.84|4552.98|4552.98|4553.01|4553.01|4552.75|4552.75|0
1651244130000|2022-04-29 14:55:30|4552.9|4552.9|4552.9|4552.9|4552.9|4552.9|4552.81|4552.81|0
1651244140000|2022-04-29 14:55:40|4552.81|4552.81|4552.81|4552.81|4552.81|4552.81|4552.81|4552.81|0
1651244150000|2022-04-29 14:55:50|4552.66|4552.66|4552.81|4552.81|4552.84|4552.84|4552.48|4552.48|0
1651244160000|2022-04-29 14:56:00|4553.48|4553.48|4554.15|4554.15|4554.15|4554.15|4553.48|4553.48|0
1651244170000|2022-04-29 14:56:10|4554.82|4554.82|4554.88|4554.88|4555.55|4555.55|4554.82|4554.82|0
1651244180000|2022-04-29 14:56:20|4554.97|4554.97|4555.06|4555.06|4555.06|4555.06|4554.97|4554.97|0
1651244190000|2022-04-29 14:56:30|4555.33|4555.33|4555.59|4555.59|4555.59|4555.59|4555.33|4555.33|0
1651244200000|2022-04-29 14:56:40|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|0
1651244220000|2022-04-29 14:57:00|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|4555.94|4555.94|0
1651244230000|2022-04-29 14:57:10|4556.03|4556.03|4556.03|4556.03|4556.03|4556.03|4556.03|4556.03|0
1651244250000|2022-04-29 14:57:30|4556.39|4556.39|4556.7|4556.7|4557.06|4557.06|4556.39|4556.39|0
1651244270000|2022-04-29 14:57:50|4556.79|4556.79|4556.79|4556.79|4556.88|4556.88|4556.79|4556.79|0
1651244280000|2022-04-29 14:58:00|4556.9|4556.9|4556.86|4556.86|4556.9|4556.9|4556.68|4556.68|0
1651244290000|2022-04-29 14:58:10|4555.52|4555.52|4556.4|4556.4|4556.4|4556.4|4555.52|4555.52|0
1651244300000|2022-04-29 14:58:20|4556.67|4556.67|4556.67|4556.67|4556.67|4556.67|4556.67|4556.67|0
1651244310000|2022-04-29 14:58:30|4556.77|4556.77|4556.54|4556.54|4556.77|4556.77|4556.54|4556.54|0
1651244320000|2022-04-29 14:58:40|4555.87|4555.87|4555.34|4555.34|4555.87|4555.87|4555.34|4555.34|0
1651244340000|2022-04-29 14:59:00|4555.69|4555.69|4555.69|4555.69|4555.69|4555.69|4555.69|4555.69|0
1651244350000|2022-04-29 14:59:10|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|0
1651244360000|2022-04-29 14:59:20|4554.26|4554.26|4554.53|4554.53|4554.53|4554.53|4554.26|4554.26|0
1651244370000|2022-04-29 14:59:30|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|4555.02|4555.02|0
1651244380000|2022-04-29 14:59:40|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|0
1651244390000|2022-04-29 14:59:50|4554.44|4554.44|4554.29|4554.29|4554.44|4554.44|4554.14|4554.14|0
1651244400000|2022-04-29 15:00:00|4554.2|4554.2|4553.53|4553.53|4554.2|4554.2|4553.53|4553.53|0
1651244410000|2022-04-29 15:00:10|4553.18|4553.18|4553.18|4553.18|4553.18|4553.18|4553.18|4553.18|0
1651244420000|2022-04-29 15:00:20|4553|4553|4552.91|4552.91|4553|4553|4552.91|4552.91|0
1651244430000|2022-04-29 15:00:30|4554.25|4554.25|4554.92|4554.92|4554.92|4554.92|4554.25|4554.25|0
1651244440000|2022-04-29 15:00:40|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|0
1651244450000|2022-04-29 15:00:50|4555.51|4555.51|4554.17|4554.17|4555.51|4555.51|4554.17|4554.17|0
1651244470000|2022-04-29 15:01:10|4554.46|4554.46|4554.73|4554.73|4554.73|4554.73|4554.46|4554.46|0
1651244480000|2022-04-29 15:01:20|4555.4|4555.4|4555.4|4555.4|4555.4|4555.4|4555.4|4555.4|0
1651244490000|2022-04-29 15:01:30|4555.57|4555.57|4555.41|4555.41|4555.57|4555.57|4555.41|4555.41|0
1651244510000|2022-04-29 15:01:50|4555.23|4555.23|4554.56|4554.56|4555.23|4555.23|4554.56|4554.56|0
1651244520000|2022-04-29 15:02:00|4554.73|4554.73|4555.43|4555.43|4555.43|4555.43|4554.73|4554.73|0
1651244530000|2022-04-29 15:02:10|4556.05|4556.05|4555.7|4555.7|4556.05|4556.05|4555.7|4555.7|0
1651244540000|2022-04-29 15:02:20|4555.52|4555.52|4555.64|4555.64|4555.82|4555.82|4555.52|4555.52|0
1651244550000|2022-04-29 15:02:30|4555.82|4555.82|4555.91|4555.91|4555.91|4555.91|4555.82|4555.82|0
1651244560000|2022-04-29 15:02:40|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|0
1651244570000|2022-04-29 15:02:50|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|0
1651244580000|2022-04-29 15:03:00|4554.21|4554.21|4553.54|4553.54|4554.21|4554.21|4553.54|4553.54|0
1651244590000|2022-04-29 15:03:10|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|0
1651244600000|2022-04-29 15:03:20|4552.96|4552.96|4553.05|4553.05|4553.05|4553.05|4552.96|4552.96|0
1651244610000|2022-04-29 15:03:30|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|0
1651244620000|2022-04-29 15:03:40|4553.05|4553.05|4553.23|4553.23|4553.23|4553.23|4553.05|4553.05|0
1651244630000|2022-04-29 15:03:50|4553.9|4553.9|4553.54|4553.54|4553.9|4553.9|4553.54|4553.54|0
1651244640000|2022-04-29 15:04:00|4553.45|4553.45|4553.45|4553.45|4553.45|4553.45|4553.45|4553.45|0
1651244650000|2022-04-29 15:04:10|4553.29|4553.29|4552.78|4552.78|4553.45|4553.45|4552.78|4552.78|0
1651244660000|2022-04-29 15:04:20|4552.12|4552.12|4552.12|4552.12|4552.12|4552.12|4552.12|4552.12|0
1651244670000|2022-04-29 15:04:30|4552.29|4552.29|4552.12|4552.12|4552.29|4552.29|4552.12|4552.12|0
1651244690000|2022-04-29 15:04:50|4552.47|4552.47|4553|4553|4553|4553|4552.47|4552.47|0
1651244700000|2022-04-29 15:05:00|4552.64|4552.64|4552.47|4552.47|4552.64|4552.64|4552.47|4552.47|0
1651244710000|2022-04-29 15:05:10|4552.57|4552.57|4553.02|4553.02|4553.02|4553.02|4552.57|4552.57|0
1651244720000|2022-04-29 15:05:20|4553.1|4553.1|4553.29|4553.29|4553.46|4553.46|4553.1|4553.1|0
1651244730000|2022-04-29 15:05:30|4553.12|4553.12|4555.6|4555.6|4555.6|4555.6|4553|4553|0
1651244740000|2022-04-29 15:05:40|4554.93|4554.93|4554.64|4554.64|4554.93|4554.93|4554.64|4554.64|0
1651244750000|2022-04-29 15:05:50|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|0
1651244760000|2022-04-29 15:06:00|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|0
1651244770000|2022-04-29 15:06:10|4554.64|4554.64|4555.14|4555.14|4555.23|4555.23|4554.56|4554.56|0
1651244780000|2022-04-29 15:06:20|4554.87|4554.87|4554.87|4554.87|4554.87|4554.87|4554.87|4554.87|0
1651244790000|2022-04-29 15:06:30|4554.71|4554.71|4554.7|4554.7|4554.71|4554.71|4554.38|4554.38|0
1651244820000|2022-04-29 15:07:00|4554.85|4554.85|4553.51|4553.51|4554.85|4554.85|4553.51|4553.51|0
1651244840000|2022-04-29 15:07:20|4553.06|4553.06|4552.98|4552.98|4553.06|4553.06|4552.98|4552.98|0
1651244850000|2022-04-29 15:07:30|4553.06|4553.06|4553.06|4553.06|4553.06|4553.06|4553.06|4553.06|0
1651244860000|2022-04-29 15:07:40|4553.33|4553.33|4554.26|4554.26|4554.26|4554.26|4553.33|4553.33|0
1651244870000|2022-04-29 15:07:50|4554.35|4554.35|4554.79|4554.79|4554.79|4554.79|4554.35|4554.35|0
1651244880000|2022-04-29 15:08:00|4554.88|4554.88|4555.21|4555.21|4555.3|4555.3|4554.88|4554.88|0
1651244900000|2022-04-29 15:08:20|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|0
1651244910000|2022-04-29 15:08:30|4555.55|4555.55|4556.89|4556.89|4556.89|4556.89|4555.55|4555.55|0
1651244920000|2022-04-29 15:08:40|4556.6|4556.6|4556.07|4556.07|4556.69|4556.69|4556.07|4556.07|0
1651244930000|2022-04-29 15:08:50|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|0
1651244940000|2022-04-29 15:09:00|4557.07|4557.07|4557.18|4557.18|4557.36|4557.36|4557.07|4557.07|0
1651244950000|2022-04-29 15:09:10|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|0
1651244970000|2022-04-29 15:09:30|4556.43|4556.43|4555.64|4555.64|4556.43|4556.43|4555.64|4555.64|0
1651244980000|2022-04-29 15:09:40|4554.97|4554.97|4554.97|4554.97|4555.08|4555.08|4554.97|4554.97|0
1651244990000|2022-04-29 15:09:50|4554.44|4554.44|4554.44|4554.44|4554.44|4554.44|4554.44|4554.44|0
1651245000000|2022-04-29 15:10:00|4554.11|4554.11|4554.78|4554.78|4554.78|4554.78|4554.11|4554.11|0
1651245010000|2022-04-29 15:10:10|4554.87|4554.87|4554.69|4554.69|4554.87|4554.87|4554.69|4554.69|0
1651245020000|2022-04-29 15:10:20|4554.61|4554.61|4554.15|4554.15|4554.61|4554.61|4553.94|4553.94|0
1651245030000|2022-04-29 15:10:30|4554.04|4554.04|4554.36|4554.36|4554.36|4554.36|4554.04|4554.04|0
1651245040000|2022-04-29 15:10:40|4554.18|4554.18|4554.27|4554.27|4554.27|4554.27|4554.18|4554.18|0
1651245050000|2022-04-29 15:10:50|4554.38|4554.38|4553.58|4553.58|4554.38|4554.38|4553.5|4553.5|0
1651245060000|2022-04-29 15:11:00|4553.8|4553.8|4553.23|4553.23|4553.8|4553.8|4553.02|4553.02|0
1651245070000|2022-04-29 15:11:10|4553.34|4553.34|4553.34|4553.34|4553.34|4553.34|4553.34|4553.34|0
1651245080000|2022-04-29 15:11:20|4553.23|4553.23|4553.23|4553.23|4553.23|4553.23|4553.02|4553.02|0
1651245090000|2022-04-29 15:11:30|4553.44|4553.44|4552.77|4552.77|4553.44|4553.44|4552.46|4552.46|0
1651245110000|2022-04-29 15:11:50|4552.54|4552.54|4551.87|4551.87|4552.54|4552.54|4551.87|4551.87|0
1651245120000|2022-04-29 15:12:00|4551.76|4551.76|4551.94|4551.94|4551.94|4551.94|4551.76|4551.76|0
1651245130000|2022-04-29 15:12:10|4552.11|4552.11|4550.42|4550.42|4552.11|4552.11|4550.42|4550.42|0
1651245150000|2022-04-29 15:12:30|4550.3|4550.3|4550.88|4550.88|4550.97|4550.97|4550.3|4550.3|0
1651245160000|2022-04-29 15:12:40|4551.15|4551.15|4551.5|4551.5|4551.77|4551.77|4551.15|4551.15|0
1651245170000|2022-04-29 15:12:50|4551.35|4551.35|4552.08|4552.08|4552.08|4552.08|4551.35|4551.35|0
1651245180000|2022-04-29 15:13:00|4551.76|4551.76|4551.58|4551.58|4551.84|4551.84|4551.58|4551.58|0
1651245190000|2022-04-29 15:13:10|4552.42|4552.42|4552.57|4552.57|4552.57|4552.57|4552.34|4552.34|0
1651245200000|2022-04-29 15:13:20|4553.24|4553.24|4552.41|4552.41|4553.24|4553.24|4552.41|4552.41|0
1651245230000|2022-04-29 15:13:50|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|0
1651245240000|2022-04-29 15:14:00|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|0
1651245250000|2022-04-29 15:14:10|4552.72|4552.72|4552.9|4552.9|4552.9|4552.9|4552.72|4552.72|0
1651245270000|2022-04-29 15:14:30|4551.56|4551.56|4551.73|4551.73|4551.73|4551.73|4551.47|4551.47|0
1651245290000|2022-04-29 15:14:50|4551.91|4551.91|4551.38|4551.38|4551.91|4551.91|4551.38|4551.38|0
1651245300000|2022-04-29 15:15:00|4553.39|4553.39|4553.39|4553.39|4553.39|4553.39|4553.39|4553.39|0
1651245310000|2022-04-29 15:15:10|4552.72|4552.72|4553.48|4553.48|4553.48|4553.48|4552.72|4552.72|0
1651245320000|2022-04-29 15:15:20|4555.49|4555.49|4556.33|4556.33|4556.33|4556.33|4555.49|4555.49|0
1651245330000|2022-04-29 15:15:30|4557|4557|4557|4557|4557|4557|4557|4557|0
1651245350000|2022-04-29 15:15:50|4556.74|4556.74|4557.41|4557.41|4557.41|4557.41|4556.74|4556.74|0
1651245360000|2022-04-29 15:16:00|4556.74|4556.74|4556.57|4556.57|4556.74|4556.74|4556.57|4556.57|0
1651245370000|2022-04-29 15:16:10|4556.84|4556.84|4556.57|4556.57|4556.93|4556.93|4556.57|4556.57|0
1651245390000|2022-04-29 15:16:30|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|0
1651245410000|2022-04-29 15:16:50|4556.17|4556.17|4556.26|4556.26|4556.26|4556.26|4556.17|4556.17|0
1651245420000|2022-04-29 15:17:00|4556.42|4556.42|4557.18|4557.18|4557.27|4557.27|4556.42|4556.42|0
1651245430000|2022-04-29 15:17:10|4557|4557|4557.27|4557.27|4557.27|4557.27|4557|4557|0
1651245440000|2022-04-29 15:17:20|4557.94|4557.94|4557.77|4557.77|4557.94|4557.94|4557.77|4557.77|0
1651245480000|2022-04-29 15:18:00|4557.94|4557.94|4556.84|4556.84|4557.94|4557.94|4556.84|4556.84|0
1651245490000|2022-04-29 15:18:10|4557.02|4557.02|4557.19|4557.19|4557.19|4557.19|4557.02|4557.02|0
1651245500000|2022-04-29 15:18:20|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|0
1651245520000|2022-04-29 15:18:40|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|0
1651245530000|2022-04-29 15:18:50|4557.99|4557.99|4557.99|4557.99|4557.99|4557.99|4557.99|4557.99|0
1651245550000|2022-04-29 15:19:10|4557.63|4557.63|4557.8|4557.8|4557.8|4557.8|4557.63|4557.63|0
1651245560000|2022-04-29 15:19:20|4557.89|4557.89|4558.42|4558.42|4558.42|4558.42|4557.89|4557.89|0
1651245570000|2022-04-29 15:19:30|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|0
1651245580000|2022-04-29 15:19:40|4557.66|4557.66|4557.48|4557.48|4557.66|4557.66|4557.48|4557.48|0
1651245590000|2022-04-29 15:19:50|4557.33|4557.33|4557.48|4557.48|4557.48|4557.48|4557.33|4557.33|0
1651245600000|2022-04-29 15:20:00|4557.39|4557.39|4557.22|4557.22|4557.39|4557.39|4557.22|4557.22|0
1651245610000|2022-04-29 15:20:10|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|0
1651245620000|2022-04-29 15:20:20|4557.22|4557.22|4556.86|4556.86|4557.22|4557.22|4556.86|4556.86|0
1651245630000|2022-04-29 15:20:30|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|0
1651245640000|2022-04-29 15:20:40|4557.04|4557.04|4558.03|4558.03|4558.03|4558.03|4557.04|4557.04|0
1651245650000|2022-04-29 15:20:50|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|0
1651245660000|2022-04-29 15:21:00|4558.06|4558.06|4558.64|4558.64|4558.64|4558.64|4557.97|4557.97|0
1651245670000|2022-04-29 15:21:10|4559|4559|4559|4559|4559|4559|4559|4559|0
1651245680000|2022-04-29 15:21:20|4558.83|4558.83|4558.16|4558.16|4558.83|4558.83|4558.16|4558.16|0
1651245690000|2022-04-29 15:21:30|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|0
1651245700000|2022-04-29 15:21:40|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|0
1651245710000|2022-04-29 15:21:50|4557.8|4557.8|4558.06|4558.06|4558.06|4558.06|4557.8|4557.8|0
1651245720000|2022-04-29 15:22:00|4557.68|4557.68|4557.01|4557.01|4557.68|4557.68|4557.01|4557.01|0
1651245730000|2022-04-29 15:22:10|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|0
1651245740000|2022-04-29 15:22:20|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|0
1651245750000|2022-04-29 15:22:30|4557.69|4557.69|4557.23|4557.23|4557.69|4557.69|4557.02|4557.02|0
1651245760000|2022-04-29 15:22:40|4557.06|4557.06|4557.22|4557.22|4557.22|4557.22|4557.06|4557.06|0
1651245770000|2022-04-29 15:22:50|4557.4|4557.4|4557.49|4557.49|4557.49|4557.49|4557.4|4557.4|0
1651245790000|2022-04-29 15:23:10|4557.57|4557.57|4557.4|4557.4|4557.57|4557.57|4557.4|4557.4|0
1651245800000|2022-04-29 15:23:20|4557.57|4557.57|4557.08|4557.08|4557.75|4557.75|4557.08|4557.08|0
1651245810000|2022-04-29 15:23:30|4558.42|4558.42|4558.77|4558.77|4558.77|4558.77|4558.42|4558.42|0
1651245830000|2022-04-29 15:23:50|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|0
1651245840000|2022-04-29 15:24:00|4558.5|4558.5|4558.5|4558.5|4559.17|4559.17|4558.5|4558.5|0
1651245850000|2022-04-29 15:24:10|4558.62|4558.62|4559.98|4559.98|4560.13|4560.13|4558.62|4558.62|0
1651245860000|2022-04-29 15:24:20|4559.72|4559.72|4559.72|4559.72|4559.72|4559.72|4559.72|4559.72|0
1651245870000|2022-04-29 15:24:30|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|0
1651245880000|2022-04-29 15:24:40|4559.16|4559.16|4558.63|4558.63|4559.16|4559.16|4558.63|4558.63|0
1651245890000|2022-04-29 15:24:50|4558.73|4558.73|4559.28|4559.28|4559.28|4559.28|4558.73|4558.73|0
1651245900000|2022-04-29 15:25:00|4559.43|4559.43|4557.64|4557.64|4559.6|4559.6|4557.64|4557.64|0
1651245910000|2022-04-29 15:25:10|4558.31|4558.31|4557.76|4557.76|4558.49|4558.49|4557.15|4557.15|0
1651245920000|2022-04-29 15:25:20|4558.11|4558.11|4557.86|4557.86|4558.22|4558.22|4557.86|4557.86|0
1651245930000|2022-04-29 15:25:30|4557.78|4557.78|4557.46|4557.46|4557.78|4557.78|4557.14|4557.14|0
1651245940000|2022-04-29 15:25:40|4557.61|4557.61|4556.94|4556.94|4557.61|4557.61|4556.58|4556.58|0
1651245950000|2022-04-29 15:25:50|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|0
1651245960000|2022-04-29 15:26:00|4556.58|4556.58|4557|4557|4557|4557|4556.43|4556.43|0
1651245970000|2022-04-29 15:26:10|4557.1|4557.1|4557.77|4557.77|4557.77|4557.77|4557.1|4557.1|0
1651245980000|2022-04-29 15:26:20|4558.04|4558.04|4557.86|4557.86|4558.04|4558.04|4557.86|4557.86|0
1651245990000|2022-04-29 15:26:30|4557.42|4557.42|4557.21|4557.21|4557.63|4557.63|4557.21|4557.21|0
1651246000000|2022-04-29 15:26:40|4557.31|4557.31|4557.2|4557.2|4557.31|4557.31|4557.2|4557.2|0
1651246010000|2022-04-29 15:26:50|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|4557.21|4557.21|0
1651246020000|2022-04-29 15:27:00|4557.47|4557.47|4557.64|4557.64|4557.82|4557.82|4557.47|4557.47|0
1651246030000|2022-04-29 15:27:10|4556.97|4556.97|4556.97|4556.97|4556.97|4556.97|4556.97|4556.97|0
1651246040000|2022-04-29 15:27:20|4556.88|4556.88|4556.46|4556.46|4556.88|4556.88|4556.46|4556.46|0
1651246050000|2022-04-29 15:27:30|4556.35|4556.35|4556.57|4556.57|4556.57|4556.57|4556.35|4556.35|0
1651246060000|2022-04-29 15:27:40|4556.46|4556.46|4555.21|4555.21|4556.81|4556.81|4555.21|4555.21|0
1651246070000|2022-04-29 15:27:50|4555.38|4555.38|4555.18|4555.18|4555.53|4555.53|4555.18|4555.18|0
1651246080000|2022-04-29 15:28:00|4555.27|4555.27|4555.89|4555.89|4555.94|4555.94|4555.27|4555.27|0
1651246090000|2022-04-29 15:28:10|4556.24|4556.24|4555.96|4555.96|4556.24|4556.24|4555.85|4555.85|0
1651246100000|2022-04-29 15:28:20|4557.3|4557.3|4558.63|4558.63|4558.63|4558.63|4557.3|4557.3|0
1651246110000|2022-04-29 15:28:30|4558.72|4558.72|4557.72|4557.72|4558.72|4558.72|4557.72|4557.72|0
1651246120000|2022-04-29 15:28:40|4557.64|4557.64|4557.07|4557.07|4557.64|4557.64|4556.97|4556.97|0
1651246130000|2022-04-29 15:28:50|4556.97|4556.97|4556.86|4556.86|4556.97|4556.97|4556.86|4556.86|0
1651246140000|2022-04-29 15:29:00|4556.95|4556.95|4553.19|4553.19|4556.95|4556.95|4553.19|4553.19|0
1651246150000|2022-04-29 15:29:10|4553.29|4553.29|4555.07|4555.07|4555.92|4555.92|4553.29|4553.29|0
1651246160000|2022-04-29 15:29:20|4554.98|4554.98|4554.67|4554.67|4554.98|4554.98|4554|4554|0
1651246170000|2022-04-29 15:29:30|4554.77|4554.77|4553.48|4553.48|4554.77|4554.77|4553.31|4553.31|0
1651246180000|2022-04-29 15:29:40|4553.84|4553.84|4554.07|4554.07|4554.4|4554.4|4553.73|4553.73|0
1651246190000|2022-04-29 15:29:50|4554.74|4554.74|4554.92|4554.92|4555.57|4555.57|4554.65|4554.65|0
1651562100000|2022-05-03 07:15:00|4587.38|4587.38|4586.71|4586.71|4587.38|4587.38|4586.71|4586.71|0
1651562110000|2022-05-03 07:15:10|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|0
1651562120000|2022-05-03 07:15:20|4585.49|4585.49|4584.99|4584.99|4585.49|4585.49|4584.15|4584.15|0
1651562130000|2022-05-03 07:15:30|4583.93|4583.93|4584.28|4584.28|4584.28|4584.28|4583.28|4583.28|0
1651562140000|2022-05-03 07:15:40|4583.57|4583.57|4585.08|4585.08|4585.08|4585.08|4582.4|4582.4|0
1651562150000|2022-05-03 07:15:50|4585.75|4585.75|4586.46|4586.46|4587.13|4587.13|4585.42|4585.42|0
1651562160000|2022-05-03 07:16:00|4586.63|4586.63|4586.77|4586.77|4588.99|4588.99|4586.63|4586.63|0
1651562170000|2022-05-03 07:16:10|4587.44|4587.44|4587.73|4587.73|4587.73|4587.73|4587.44|4587.44|0
1651562180000|2022-05-03 07:16:20|4586.41|4586.41|4589.09|4589.09|4589.09|4589.09|4586.41|4586.41|0
1651562190000|2022-05-03 07:16:30|4589.76|4589.76|4590.1|4590.1|4590.1|4590.1|4589.43|4589.43|0
1651562200000|2022-05-03 07:16:40|4589.66|4589.66|4590.33|4590.33|4590.33|4590.33|4589.66|4589.66|0
1651562210000|2022-05-03 07:16:50|4590.24|4590.24|4590.24|4590.24|4590.24|4590.24|4590.24|4590.24|0
1651562220000|2022-05-03 07:17:00|4589.57|4589.57|4588.9|4588.9|4589.57|4589.57|4588.9|4588.9|0
1651562230000|2022-05-03 07:17:10|4590.24|4590.24|4588.67|4588.67|4590.24|4590.24|4587.16|4587.16|0
1651562240000|2022-05-03 07:17:20|4587.93|4587.93|4586.39|4586.39|4587.93|4587.93|4586.39|4586.39|0
1651562250000|2022-05-03 07:17:30|4587.06|4587.06|4587.73|4587.73|4587.73|4587.73|4587.06|4587.06|0
1651562260000|2022-05-03 07:17:40|4586.39|4586.39|4585.86|4585.86|4586.39|4586.39|4585.86|4585.86|0
1651562270000|2022-05-03 07:17:50|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1651562280000|2022-05-03 07:18:00|4584.29|4584.29|4581.9|4581.9|4584.29|4584.29|4581.9|4581.9|0
1651562290000|2022-05-03 07:18:10|4581.99|4581.99|4580.48|4580.48|4581.99|4581.99|4580.48|4580.48|0
1651562300000|2022-05-03 07:18:20|4581.15|4581.15|4579.89|4579.89|4581.15|4581.15|4579.72|4579.72|0
1651562310000|2022-05-03 07:18:30|4578.55|4578.55|4577.88|4577.88|4578.55|4578.55|4577.88|4577.88|0
1651562320000|2022-05-03 07:18:40|4577.7|4577.7|4579.62|4579.62|4579.62|4579.62|4577.61|4577.61|0
1651562330000|2022-05-03 07:18:50|4579.27|4579.27|4578.65|4578.65|4579.27|4579.27|4578.65|4578.65|0
1651562340000|2022-05-03 07:19:00|4578.49|4578.49|4578.35|4578.35|4578.66|4578.66|4577.82|4577.82|0
1651562350000|2022-05-03 07:19:10|4578.44|4578.44|4579.25|4579.25|4579.25|4579.25|4577.77|4577.77|0
1651562360000|2022-05-03 07:19:20|4579.07|4579.07|4578.98|4578.98|4579.07|4579.07|4578.98|4578.98|0
1651562370000|2022-05-03 07:19:30|4579.65|4579.65|4579.21|4579.21|4580.36|4580.36|4579.21|4579.21|0
1651562380000|2022-05-03 07:19:40|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|0
1651562390000|2022-05-03 07:19:50|4580.62|4580.62|4580.54|4580.54|4581.96|4581.96|4580.54|4580.54|0
1651562400000|2022-05-03 07:20:00|4582.55|4582.55|4580.54|4580.54|4582.55|4582.55|4580.54|4580.54|0
1651562410000|2022-05-03 07:20:10|4581.21|4581.21|4580.54|4580.54|4581.21|4581.21|4580.54|4580.54|0
1651562420000|2022-05-03 07:20:20|4580.89|4580.89|4581.07|4581.07|4581.56|4581.56|4580.22|4580.22|0
1651562430000|2022-05-03 07:20:30|4581.15|4581.15|4581.15|4581.15|4581.15|4581.15|4581.15|4581.15|0
1651562440000|2022-05-03 07:20:40|4581.42|4581.42|4582.29|4582.29|4583.15|4583.15|4581.42|4581.42|0
1651562450000|2022-05-03 07:20:50|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|0
1651562460000|2022-05-03 07:21:00|4583.58|4583.58|4585.37|4585.37|4585.54|4585.54|4583.58|4583.58|0
1651562470000|2022-05-03 07:21:10|4585.1|4585.1|4586.44|4586.44|4586.44|4586.44|4585.01|4585.01|0
1651562480000|2022-05-03 07:21:20|4587.78|4587.78|4587.02|4587.02|4587.78|4587.78|4587.02|4587.02|0
1651562490000|2022-05-03 07:21:30|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|0
1651562500000|2022-05-03 07:21:40|4587.55|4587.55|4587.73|4587.73|4587.73|4587.73|4587.29|4587.29|0
1651562520000|2022-05-03 07:22:00|4586.85|4586.85|4586.46|4586.46|4587.66|4587.66|4586.32|4586.32|0
1651562530000|2022-05-03 07:22:10|4585.75|4585.75|4585.35|4585.35|4585.75|4585.75|4584.41|4584.41|0
1651562540000|2022-05-03 07:22:20|4585.52|4585.52|4588.06|4588.06|4588.15|4588.15|4585.52|4585.52|0
1651562550000|2022-05-03 07:22:30|4587.71|4587.71|4588.24|4588.24|4588.33|4588.33|4587.71|4587.71|0
1651562560000|2022-05-03 07:22:40|4588.41|4588.41|4587.82|4587.82|4588.41|4588.41|4587.82|4587.82|0
1651562570000|2022-05-03 07:22:50|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|0
1651562580000|2022-05-03 07:23:00|4589.32|4589.32|4589.06|4589.06|4589.32|4589.32|4589.06|4589.06|0
1651562590000|2022-05-03 07:23:10|4589.73|4589.73|4589.55|4589.55|4589.99|4589.99|4589.06|4589.06|0
1651562600000|2022-05-03 07:23:20|4590.22|4590.22|4589.55|4589.55|4590.22|4590.22|4589.55|4589.55|0
1651562610000|2022-05-03 07:23:30|4590.22|4590.22|4589.55|4589.55|4590.22|4590.22|4589.55|4589.55|0
1651562620000|2022-05-03 07:23:40|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|0
1651562630000|2022-05-03 07:23:50|4589.45|4589.45|4589.63|4589.63|4589.98|4589.98|4589.45|4589.45|0
1651562640000|2022-05-03 07:24:00|4590.16|4590.16|4590.54|4590.54|4590.81|4590.81|4590.16|4590.16|0
1651562650000|2022-05-03 07:24:10|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|0
1651562670000|2022-05-03 07:24:30|4590.01|4590.01|4589.73|4589.73|4590.01|4590.01|4589.73|4589.73|0
1651562680000|2022-05-03 07:24:40|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|0
1651562690000|2022-05-03 07:24:50|4590.17|4590.17|4589.98|4589.98|4590.17|4590.17|4589.82|4589.82|0
1651562700000|2022-05-03 07:25:00|4590.65|4590.65|4592.33|4592.33|4592.33|4592.33|4590.65|4590.65|0
1651562720000|2022-05-03 07:25:20|4591.89|4591.89|4591.36|4591.36|4591.89|4591.89|4591.36|4591.36|0
1651562730000|2022-05-03 07:25:30|4591.24|4591.24|4591.89|4591.89|4592.33|4592.33|4591.24|4591.24|0
1651562740000|2022-05-03 07:25:40|4592.56|4592.56|4592.56|4592.56|4592.56|4592.56|4592.56|4592.56|0
1651562760000|2022-05-03 07:26:00|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|0
1651562770000|2022-05-03 07:26:10|4592.23|4592.23|4591.79|4591.79|4592.23|4592.23|4591.79|4591.79|0
1651562780000|2022-05-03 07:26:20|4592.76|4592.76|4594.5|4594.5|4594.5|4594.5|4592.76|4592.76|0
1651562790000|2022-05-03 07:26:30|4594.59|4594.59|4594.83|4594.83|4594.83|4594.83|4594.47|4594.47|0
1651562800000|2022-05-03 07:26:40|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|0
1651562810000|2022-05-03 07:26:50|4598.84|4598.84|4598.17|4598.17|4598.84|4598.84|4598.17|4598.17|0
1651562820000|2022-05-03 07:27:00|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|0
1651562830000|2022-05-03 07:27:10|4597.73|4597.73|4599.74|4599.74|4599.74|4599.74|4597.73|4597.73|0
1651562840000|2022-05-03 07:27:20|4599.39|4599.39|4599.39|4599.39|4599.39|4599.39|4598.77|4598.77|0
1651562850000|2022-05-03 07:27:30|4599.3|4599.3|4599.82|4599.82|4599.82|4599.82|4599.3|4599.3|0
1651562860000|2022-05-03 07:27:40|4600.44|4600.44|4598.34|4598.34|4600.44|4600.44|4598.34|4598.34|0
1651562870000|2022-05-03 07:27:50|4598.07|4598.07|4597.81|4597.81|4598.07|4598.07|4597.81|4597.81|0
1651562880000|2022-05-03 07:28:00|4597.9|4597.9|4598.37|4598.37|4598.37|4598.37|4597.9|4597.9|0
1651562890000|2022-05-03 07:28:10|4597.7|4597.7|4597.52|4597.52|4597.7|4597.7|4597.52|4597.52|0
1651562900000|2022-05-03 07:28:20|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|0
1651562910000|2022-05-03 07:28:30|4596.59|4596.59|4596.94|4596.94|4596.94|4596.94|4596.59|4596.59|0
1651562920000|2022-05-03 07:28:40|4598.28|4598.28|4597.21|4597.21|4598.28|4598.28|4596.27|4596.27|0
1651562930000|2022-05-03 07:28:50|4597.12|4597.12|4596.59|4596.59|4597.12|4597.12|4596.5|4596.5|0
1651562940000|2022-05-03 07:29:00|4596.41|4596.41|4599.76|4599.76|4599.76|4599.76|4596.41|4596.41|0
1651562950000|2022-05-03 07:29:10|4601.1|4601.1|4600.12|4600.12|4601.1|4601.1|4600.12|4600.12|0
1651562960000|2022-05-03 07:29:20|4599.67|4599.67|4597.84|4597.84|4599.67|4599.67|4597.66|4597.66|0
1651562970000|2022-05-03 07:29:30|4597.57|4597.57|4599.99|4599.99|4600.25|4600.25|4597.57|4597.57|0
1651562980000|2022-05-03 07:29:40|4601.33|4601.33|4603.37|4603.37|4603.37|4603.37|4601.33|4601.33|0
1651562990000|2022-05-03 07:29:50|4603.55|4603.55|4603.26|4603.26|4603.55|4603.55|4603.26|4603.26|0
1651563000000|2022-05-03 07:30:00|4601.92|4601.92|4599.18|4599.18|4601.92|4601.92|4599.18|4599.18|0
1651563010000|2022-05-03 07:30:10|4597.24|4597.24|4594.81|4594.81|4597.24|4597.24|4594.72|4594.72|0
1651563020000|2022-05-03 07:30:20|4594.19|4594.19|4594.5|4594.5|4595.34|4595.34|4594.19|4594.19|0
1651563030000|2022-05-03 07:30:30|4594.15|4594.15|4594.82|4594.82|4595.49|4595.49|4594.15|4594.15|0
1651563040000|2022-05-03 07:30:40|4594.64|4594.64|4595.98|4595.98|4595.98|4595.98|4594.64|4594.64|0
1651563050000|2022-05-03 07:30:50|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|0
1651563060000|2022-05-03 07:31:00|4596.74|4596.74|4598.12|4598.12|4598.12|4598.12|4596.74|4596.74|0
1651563070000|2022-05-03 07:31:10|4598.21|4598.21|4598.21|4598.21|4598.88|4598.88|4598.21|4598.21|0
1651563090000|2022-05-03 07:31:30|4597.68|4597.68|4597.77|4597.77|4597.77|4597.77|4597.68|4597.68|0
1651563100000|2022-05-03 07:31:40|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|0
1651563110000|2022-05-03 07:31:50|4598.08|4598.08|4598.75|4598.75|4598.75|4598.75|4597.41|4597.41|0
1651563120000|2022-05-03 07:32:00|4598.66|4598.66|4599.33|4599.33|4599.33|4599.33|4598.66|4598.66|0
1651563130000|2022-05-03 07:32:10|4599.6|4599.6|4601.56|4601.56|4602.23|4602.23|4599.6|4599.6|0
1651563140000|2022-05-03 07:32:20|4600.89|4600.89|4600.22|4600.22|4601.56|4601.56|4600.22|4600.22|0
1651563150000|2022-05-03 07:32:30|4600.38|4600.38|4599.71|4599.71|4600.38|4600.38|4599.71|4599.71|0
1651563170000|2022-05-03 07:32:50|4599.88|4599.88|4599.88|4599.88|4599.88|4599.88|4599.88|4599.88|0
1651563180000|2022-05-03 07:33:00|4600.05|4600.05|4600.19|4600.19|4601.39|4601.39|4600.05|4600.05|0
1651563190000|2022-05-03 07:33:10|4600.28|4600.28|4599.81|4599.81|4600.28|4600.28|4599.81|4599.81|0
1651563200000|2022-05-03 07:33:20|4599.69|4599.69|4599.69|4599.69|4599.69|4599.69|4599.69|4599.69|0
1651563210000|2022-05-03 07:33:30|4600.04|4600.04|4599.96|4599.96|4600.04|4600.04|4599.96|4599.96|0
1651563220000|2022-05-03 07:33:40|4599.29|4599.29|4599.35|4599.35|4599.46|4599.46|4599.29|4599.29|0
1651563230000|2022-05-03 07:33:50|4600.02|4600.02|4602.38|4602.38|4602.38|4602.38|4600.02|4600.02|0
1651563240000|2022-05-03 07:34:00|4601.86|4601.86|4600.04|4600.04|4601.95|4601.95|4599.54|4599.54|0
1651563250000|2022-05-03 07:34:10|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|0
1651563260000|2022-05-03 07:34:20|4600.66|4600.66|4600.39|4600.39|4600.66|4600.66|4600.39|4600.39|0
1651563270000|2022-05-03 07:34:30|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|0
1651563280000|2022-05-03 07:34:40|4602.09|4602.09|4601.42|4601.42|4602.76|4602.76|4601.42|4601.42|0
1651563290000|2022-05-03 07:34:50|4602.09|4602.09|4602.09|4602.09|4602.09|4602.09|4602.09|4602.09|0
1651563300000|2022-05-03 07:35:00|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|0
1651563310000|2022-05-03 07:35:10|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|0
1651563320000|2022-05-03 07:35:20|4603.64|4603.64|4603.64|4603.64|4603.64|4603.64|4603.64|4603.64|0
1651563330000|2022-05-03 07:35:30|4603.81|4603.81|4603.81|4603.81|4605.01|4605.01|4603.81|4603.81|0
1651563340000|2022-05-03 07:35:40|4603.37|4603.37|4604.04|4604.04|4604.04|4604.04|4603.37|4603.37|0
1651563350000|2022-05-03 07:35:50|4604.75|4604.75|4605.51|4605.51|4605.51|4605.51|4604.75|4604.75|0
1651563360000|2022-05-03 07:36:00|4605.33|4605.33|4605.24|4605.24|4605.33|4605.33|4605.24|4605.24|0
1651563370000|2022-05-03 07:36:10|4605.91|4605.91|4605.52|4605.52|4606.18|4606.18|4604.69|4604.69|0
1651563380000|2022-05-03 07:36:20|4605.35|4605.35|4605.79|4605.79|4605.79|4605.79|4605.35|4605.35|0
1651563390000|2022-05-03 07:36:30|4605.12|4605.12|4605.12|4605.12|4605.79|4605.79|4605.12|4605.12|0
1651563410000|2022-05-03 07:36:50|4605|4605|4604.33|4604.33|4605|4605|4604.33|4604.33|0
1651563420000|2022-05-03 07:37:00|4604.17|4604.17|4603.5|4603.5|4604.17|4604.17|4603.5|4603.5|0
1651563440000|2022-05-03 07:37:20|4604.17|4604.17|4603.99|4603.99|4604.84|4604.84|4603.99|4603.99|0
1651563450000|2022-05-03 07:37:30|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|0
1651563460000|2022-05-03 07:37:40|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|0
1651563470000|2022-05-03 07:37:50|4601.68|4601.68|4601.76|4601.76|4602.35|4602.35|4601.68|4601.68|0
1651563480000|2022-05-03 07:38:00|4601.09|4601.09|4600.42|4600.42|4601.09|4601.09|4600.42|4600.42|0
1651563490000|2022-05-03 07:38:10|4600.68|4600.68|4598.65|4598.65|4600.95|4600.95|4598.65|4598.65|0
1651563500000|2022-05-03 07:38:20|4598.49|4598.49|4598.42|4598.42|4598.86|4598.86|4598.08|4598.08|0
1651563510000|2022-05-03 07:38:30|4598.51|4598.51|4598.16|4598.16|4598.51|4598.51|4598.16|4598.16|0
1651563520000|2022-05-03 07:38:40|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|0
1651563540000|2022-05-03 07:39:00|4597.19|4597.19|4596.88|4596.88|4597.19|4597.19|4596.52|4596.52|0
1651563550000|2022-05-03 07:39:10|4596.61|4596.61|4596.79|4596.79|4596.79|4596.79|4596.61|4596.61|0
1651563560000|2022-05-03 07:39:20|4596.52|4596.52|4596.67|4596.67|4596.67|4596.67|4596.52|4596.52|0
1651563580000|2022-05-03 07:39:40|4596.96|4596.96|4596.67|4596.67|4596.96|4596.96|4596.67|4596.67|0
1651563590000|2022-05-03 07:39:50|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|0
1651563600000|2022-05-03 07:40:00|4596.67|4596.67|4596.67|4596.67|4596.67|4596.67|4595.33|4595.33|0
1651563610000|2022-05-03 07:40:10|4597.34|4597.34|4597.69|4597.69|4597.87|4597.87|4597.34|4597.34|0
1651563640000|2022-05-03 07:40:40|4597.02|4597.02|4597.38|4597.38|4597.38|4597.38|4597.02|4597.02|0
1651563650000|2022-05-03 07:40:50|4598.05|4598.05|4598.8|4598.8|4598.8|4598.8|4598.05|4598.05|0
1651563670000|2022-05-03 07:41:10|4598.13|4598.13|4597.02|4597.02|4598.13|4598.13|4597.02|4597.02|0
1651563680000|2022-05-03 07:41:20|4596.35|4596.35|4596.53|4596.53|4596.53|4596.53|4596.35|4596.35|0
1651563710000|2022-05-03 07:41:50|4596.44|4596.44|4594.34|4594.34|4596.44|4596.44|4592.83|4592.83|0
1651563720000|2022-05-03 07:42:00|4594.43|4594.43|4594.43|4594.43|4594.43|4594.43|4594.43|4594.43|0
1651563730000|2022-05-03 07:42:10|4595.1|4595.1|4596.44|4596.44|4596.44|4596.44|4595.1|4595.1|0
1651563740000|2022-05-03 07:42:20|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|0
1651563750000|2022-05-03 07:42:30|4595.94|4595.94|4596.2|4596.2|4596.2|4596.2|4595.94|4595.94|0
1651563760000|2022-05-03 07:42:40|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|0
1651563770000|2022-05-03 07:42:50|4596.55|4596.55|4596.29|4596.29|4596.55|4596.55|4596.29|4596.29|0
1651563780000|2022-05-03 07:43:00|4596.02|4596.02|4595.44|4595.44|4596.02|4596.02|4594.69|4594.69|0
1651563850000|2022-05-03 07:44:10|4594.77|4594.77|4594.16|4594.16|4594.77|4594.77|4594.16|4594.16|0
1651563880000|2022-05-03 07:44:40|4594.33|4594.33|4595.09|4595.09|4595.09|4595.09|4594.16|4594.16|0
1651563890000|2022-05-03 07:44:50|4595.18|4595.18|4595.27|4595.27|4595.27|4595.27|4595.18|4595.18|0
1651563900000|2022-05-03 07:45:00|4594.56|4594.56|4594.3|4594.3|4594.56|4594.56|4594.3|4594.3|0
1651563910000|2022-05-03 07:45:10|4594.56|4594.56|4594.38|4594.38|4595.05|4595.05|4594.38|4594.38|0
1651563920000|2022-05-03 07:45:20|4594.3|4594.3|4593.97|4593.97|4594.3|4594.3|4593.97|4593.97|0
1651563930000|2022-05-03 07:45:30|4594.13|4594.13|4594.31|4594.31|4594.31|4594.31|4594.13|4594.13|0
1651563950000|2022-05-03 07:45:50|4593.95|4593.95|4594.88|4594.88|4596.1|4596.1|4593.95|4593.95|0
1651563960000|2022-05-03 07:46:00|4595.06|4595.06|4594.7|4594.7|4595.37|4595.37|4594.03|4594.03|0
1651563970000|2022-05-03 07:46:10|4595.37|4595.37|4596.04|4596.04|4596.04|4596.04|4594.7|4594.7|0
1651563980000|2022-05-03 07:46:20|4595.25|4595.25|4595.25|4595.25|4595.25|4595.25|4595.25|4595.25|0
1651563990000|2022-05-03 07:46:30|4595.07|4595.07|4594.9|4594.9|4595.07|4595.07|4594.9|4594.9|0
1651564000000|2022-05-03 07:46:40|4595.07|4595.07|4595.25|4595.25|4595.25|4595.25|4595.07|4595.07|0
1651564010000|2022-05-03 07:46:50|4595.34|4595.34|4596.68|4596.68|4596.68|4596.68|4595.34|4595.34|0
1651564020000|2022-05-03 07:47:00|4596.01|4596.01|4596.01|4596.01|4596.01|4596.01|4596.01|4596.01|0
1651564030000|2022-05-03 07:47:10|4596.18|4596.18|4596.18|4596.18|4596.18|4596.18|4596.18|4596.18|0
1651564040000|2022-05-03 07:47:20|4596.01|4596.01|4596.01|4596.01|4596.13|4596.13|4596.01|4596.01|0
1651564050000|2022-05-03 07:47:30|4596.11|4596.11|4597.47|4597.47|4597.56|4597.56|4596.11|4596.11|0
1651564070000|2022-05-03 07:47:50|4596.8|4596.8|4596.62|4596.62|4596.8|4596.8|4596.62|4596.62|0
1651564080000|2022-05-03 07:48:00|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|0
1651564090000|2022-05-03 07:48:10|4596.8|4596.8|4596.71|4596.71|4596.8|4596.8|4596.71|4596.71|0
1651564100000|2022-05-03 07:48:20|4596.8|4596.8|4596.56|4596.56|4596.89|4596.89|4596.56|4596.56|0
1651564110000|2022-05-03 07:48:30|4596.21|4596.21|4596.09|4596.09|4596.21|4596.21|4596.09|4596.09|0
1651564120000|2022-05-03 07:48:40|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|0
1651564130000|2022-05-03 07:48:50|4596.88|4596.88|4596.88|4596.88|4596.88|4596.88|4596.88|4596.88|0
1651564140000|2022-05-03 07:49:00|4595.54|4595.54|4595.85|4595.85|4595.85|4595.85|4595.54|4595.54|0
1651564150000|2022-05-03 07:49:10|4595.18|4595.18|4595.36|4595.36|4595.36|4595.36|4595.18|4595.18|0
1651564160000|2022-05-03 07:49:20|4595.1|4595.1|4593.21|4593.21|4595.1|4595.1|4593.09|4593.09|0
1651564170000|2022-05-03 07:49:30|4592.94|4592.94|4593.61|4593.61|4593.61|4593.61|4592.94|4592.94|0
1651564180000|2022-05-03 07:49:40|4592.94|4592.94|4592.39|4592.39|4593.06|4593.06|4592.39|4592.39|0
1651564190000|2022-05-03 07:49:50|4592.51|4592.51|4592.39|4592.39|4592.51|4592.51|4592.39|4592.39|0
1651564200000|2022-05-03 07:50:00|4591.72|4591.72|4591.41|4591.41|4591.74|4591.74|4591.39|4591.39|0
1651564220000|2022-05-03 07:50:20|4591.24|4591.24|4590.8|4590.8|4591.24|4591.24|4590.8|4590.8|0
1651564240000|2022-05-03 07:50:40|4591.47|4591.47|4592.06|4592.06|4592.06|4592.06|4591.47|4591.47|0
1651564250000|2022-05-03 07:50:50|4591.39|4591.39|4590.72|4590.72|4591.39|4591.39|4590.72|4590.72|0
1651564260000|2022-05-03 07:51:00|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|0
1651564280000|2022-05-03 07:51:20|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|0
1651564290000|2022-05-03 07:51:30|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|0
1651564300000|2022-05-03 07:51:40|4590.15|4590.15|4589.95|4589.95|4590.15|4590.15|4589.95|4589.95|0
1651564310000|2022-05-03 07:51:50|4590.62|4590.62|4590.62|4590.62|4591.96|4591.96|4590.62|4590.62|0
1651564320000|2022-05-03 07:52:00|4591.96|4591.96|4591.29|4591.29|4591.96|4591.96|4591.29|4591.29|0
1651564340000|2022-05-03 07:52:20|4592.35|4592.35|4592.97|4592.97|4592.97|4592.97|4592.35|4592.35|0
1651564350000|2022-05-03 07:52:30|4593.23|4593.23|4592.9|4592.9|4593.23|4593.23|4592.76|4592.76|0
1651564360000|2022-05-03 07:52:40|4592.99|4592.99|4592.99|4592.99|4592.99|4592.99|4592.99|4592.99|0
1651564420000|2022-05-03 07:53:40|4592.55|4592.55|4592.64|4592.64|4592.64|4592.64|4592.55|4592.55|0
1651564430000|2022-05-03 07:53:50|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|0
1651564440000|2022-05-03 07:54:00|4593.11|4593.11|4592.82|4592.82|4593.11|4593.11|4592.82|4592.82|0
1651564450000|2022-05-03 07:54:10|4592.9|4592.9|4594.17|4594.17|4594.57|4594.57|4592.9|4592.9|0
1651564460000|2022-05-03 07:54:20|4594.34|4594.34|4594.41|4594.41|4595.28|4595.28|4594.34|4594.34|0
1651564470000|2022-05-03 07:54:30|4594.58|4594.58|4595.8|4595.8|4595.8|4595.8|4594.58|4594.58|0
1651564490000|2022-05-03 07:54:50|4596.47|4596.47|4597.14|4597.14|4597.14|4597.14|4596.47|4596.47|0
1651564510000|2022-05-03 07:55:10|4597.81|4597.81|4597.35|4597.35|4597.81|4597.81|4597.2|4597.2|0
1651564530000|2022-05-03 07:55:30|4597.26|4597.26|4595.08|4595.08|4597.26|4597.26|4595.08|4595.08|0
1651564540000|2022-05-03 07:55:40|4593.74|4593.74|4594.99|4594.99|4595.92|4595.92|4593.74|4593.74|0
1651564550000|2022-05-03 07:55:50|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|0
1651564560000|2022-05-03 07:56:00|4594.7|4594.7|4595.67|4595.67|4595.67|4595.67|4594.7|4594.7|0
1651564580000|2022-05-03 07:56:20|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|0
1651564590000|2022-05-03 07:56:30|4595.4|4595.4|4595.76|4595.76|4595.76|4595.76|4595.4|4595.4|0
1651564600000|2022-05-03 07:56:40|4595.93|4595.93|4595.93|4595.93|4595.93|4595.93|4595.93|4595.93|0
1651564620000|2022-05-03 07:57:00|4595.79|4595.79|4595.62|4595.62|4595.79|4595.79|4595.12|4595.12|0
1651564630000|2022-05-03 07:57:10|4595.32|4595.32|4595.99|4595.99|4597.33|4597.33|4595.32|4595.32|0
1651564650000|2022-05-03 07:57:30|4595.82|4595.82|4595.82|4595.82|4596.49|4596.49|4595.82|4595.82|0
1651564660000|2022-05-03 07:57:40|4595.64|4595.64|4594.62|4594.62|4595.64|4595.64|4594.62|4594.62|0
1651564670000|2022-05-03 07:57:50|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|0
1651564680000|2022-05-03 07:58:00|4594.71|4594.71|4594.3|4594.3|4594.71|4594.71|4594.04|4594.04|0
1651564690000|2022-05-03 07:58:10|4594.48|4594.48|4594.12|4594.12|4594.48|4594.48|4594.12|4594.12|0
1651564700000|2022-05-03 07:58:20|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|0
1651564710000|2022-05-03 07:58:30|4594.18|4594.18|4594.18|4594.18|4594.18|4594.18|4594.18|4594.18|0
1651564720000|2022-05-03 07:58:40|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|4593.67|4593.67|0
1651564730000|2022-05-03 07:58:50|4594.5|4594.5|4594.5|4594.5|4594.5|4594.5|4594.5|4594.5|0
1651564750000|2022-05-03 07:59:10|4594.41|4594.41|4594.41|4594.41|4594.41|4594.41|4594.41|4594.41|0
1651564770000|2022-05-03 07:59:30|4593.88|4593.88|4594.24|4594.24|4594.24|4594.24|4593.88|4593.88|0
1651564780000|2022-05-03 07:59:40|4594.91|4594.91|4595.93|4595.93|4595.93|4595.93|4594.91|4594.91|0
1651564790000|2022-05-03 07:59:50|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|0
1651564800000|2022-05-03 08:00:00|4596.17|4596.17|4596.17|4596.17|4596.17|4596.17|4596.17|4596.17|0
1651564810000|2022-05-03 08:00:10|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|0
1651564820000|2022-05-03 08:00:20|4595.64|4595.64|4596.08|4596.08|4596.08|4596.08|4595.64|4595.64|0
1651564830000|2022-05-03 08:00:30|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|0
1651564840000|2022-05-03 08:00:40|4596.92|4596.92|4597.51|4597.51|4597.51|4597.51|4596.66|4596.66|0
1651564850000|2022-05-03 08:00:50|4596.84|4596.84|4597|4597|4597.09|4597.09|4596.84|4596.84|0
1651564860000|2022-05-03 08:01:00|4597.44|4597.44|4597.62|4597.62|4597.62|4597.62|4597.44|4597.44|0
1651564870000|2022-05-03 08:01:10|4597.71|4597.71|4597.53|4597.53|4597.71|4597.71|4597.53|4597.53|0
1651564900000|2022-05-03 08:01:40|4596.86|4596.86|4596.86|4596.86|4596.86|4596.86|4596.86|4596.86|0
1651564910000|2022-05-03 08:01:50|4598.2|4598.2|4599.49|4599.49|4599.49|4599.49|4598.2|4598.2|0
1651564920000|2022-05-03 08:02:00|4599.64|4599.64|4599.64|4599.64|4599.64|4599.64|4599.64|4599.64|0
1651564930000|2022-05-03 08:02:10|4599.46|4599.46|4599.72|4599.72|4599.72|4599.72|4599.46|4599.46|0
1651564940000|2022-05-03 08:02:20|4599.05|4599.05|4599.05|4599.05|4599.05|4599.05|4599.05|4599.05|0
1651564950000|2022-05-03 08:02:30|4598|4598|4598|4598|4598|4598|4598|4598|0
1651564970000|2022-05-03 08:02:50|4598.26|4598.26|4599.37|4599.37|4599.37|4599.37|4598.26|4598.26|0
1651564990000|2022-05-03 08:03:10|4600.04|4600.04|4600.04|4600.04|4600.04|4600.04|4600.04|4600.04|0
1651565010000|2022-05-03 08:03:30|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|0
1651565030000|2022-05-03 08:03:50|4600.61|4600.61|4600.61|4600.61|4600.61|4600.61|4600.61|4600.61|0
1651565040000|2022-05-03 08:04:00|4600.34|4600.34|4597.66|4597.66|4600.34|4600.34|4597.66|4597.66|0
1651565050000|2022-05-03 08:04:10|4596.99|4596.99|4597.08|4597.08|4597.26|4597.26|4596.99|4596.99|0
1651565060000|2022-05-03 08:04:20|4597.43|4597.43|4597.35|4597.35|4597.43|4597.43|4597.35|4597.35|0
1651565100000|2022-05-03 08:05:00|4597.51|4597.51|4597.33|4597.33|4597.51|4597.51|4597.33|4597.33|0
1651565120000|2022-05-03 08:05:20|4597.07|4597.07|4597.07|4597.07|4597.07|4597.07|4597.07|4597.07|0
1651565130000|2022-05-03 08:05:30|4596.54|4596.54|4596.36|4596.36|4597.21|4597.21|4596.36|4596.36|0
1651565140000|2022-05-03 08:05:40|4595.69|4595.69|4595.78|4595.78|4595.78|4595.78|4595.69|4595.69|0
1651565150000|2022-05-03 08:05:50|4595.52|4595.52|4595.52|4595.52|4595.52|4595.52|4595.52|4595.52|0
1651565160000|2022-05-03 08:06:00|4595.78|4595.78|4593.95|4593.95|4595.96|4595.96|4593.95|4593.95|0
1651565170000|2022-05-03 08:06:10|4594.04|4594.04|4594.12|4594.12|4594.12|4594.12|4594.04|4594.04|0
1651565180000|2022-05-03 08:06:20|4594.23|4594.23|4594.53|4594.53|4594.53|4594.53|4594.23|4594.23|0
1651565190000|2022-05-03 08:06:30|4594.21|4594.21|4596.88|4596.88|4597.42|4597.42|4594.21|4594.21|0
1651565200000|2022-05-03 08:06:40|4597.05|4597.05|4596.79|4596.79|4597.05|4597.05|4596.79|4596.79|0
1651565220000|2022-05-03 08:07:00|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|0
1651565240000|2022-05-03 08:07:20|4596.47|4596.47|4595.8|4595.8|4596.47|4596.47|4595.8|4595.8|0
1651565250000|2022-05-03 08:07:30|4595.54|4595.54|4595.54|4595.54|4595.54|4595.54|4595.54|4595.54|0
1651565260000|2022-05-03 08:07:40|4596.21|4596.21|4596.88|4596.88|4596.88|4596.88|4596.21|4596.21|0
1651565270000|2022-05-03 08:07:50|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|0
1651565280000|2022-05-03 08:08:00|4597.37|4597.37|4597.46|4597.46|4597.46|4597.46|4597.37|4597.37|0
1651565290000|2022-05-03 08:08:10|4597.37|4597.37|4598.25|4598.25|4598.43|4598.43|4597.37|4597.37|0
1651565300000|2022-05-03 08:08:20|4597.58|4597.58|4598.25|4598.25|4598.25|4598.25|4597.58|4597.58|0
1651565310000|2022-05-03 08:08:30|4598.69|4598.69|4600.51|4600.51|4600.51|4600.51|4598.69|4598.69|0
1651565320000|2022-05-03 08:08:40|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|0
1651565330000|2022-05-03 08:08:50|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|0
1651565340000|2022-05-03 08:09:00|4599.54|4599.54|4599.76|4599.76|4599.76|4599.76|4599.54|4599.54|0
1651565360000|2022-05-03 08:09:20|4599.64|4599.64|4598.3|4598.3|4599.64|4599.64|4598.3|4598.3|0
1651565370000|2022-05-03 08:09:30|4598.13|4598.13|4598.13|4598.13|4598.13|4598.13|4598.13|4598.13|0
1651565380000|2022-05-03 08:09:40|4599.47|4599.47|4599.74|4599.74|4599.74|4599.74|4599.38|4599.38|0
1651565390000|2022-05-03 08:09:50|4599.83|4599.83|4600|4600|4600|4600|4599.83|4599.83|0
1651565430000|2022-05-03 08:10:30|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|0
1651565460000|2022-05-03 08:11:00|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|0
1651565470000|2022-05-03 08:11:10|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|0
1651565480000|2022-05-03 08:11:20|4599.21|4599.21|4599.21|4599.21|4599.21|4599.21|4599.21|4599.21|0
1651565490000|2022-05-03 08:11:30|4599.03|4599.03|4597.69|4597.69|4599.03|4599.03|4597.69|4597.69|0
1651565500000|2022-05-03 08:11:40|4598.36|4598.36|4598.54|4598.54|4598.54|4598.54|4598.36|4598.36|0
1651565510000|2022-05-03 08:11:50|4599.21|4599.21|4599.21|4599.21|4599.21|4599.21|4599.21|4599.21|0
1651565520000|2022-05-03 08:12:00|4598.91|4598.91|4598.91|4598.91|4598.91|4598.91|4598.91|4598.91|0
1651565530000|2022-05-03 08:12:10|4598.75|4598.75|4598.84|4598.84|4598.84|4598.84|4598.75|4598.75|0
1651565540000|2022-05-03 08:12:20|4599.51|4599.51|4600.39|4600.39|4600.39|4600.39|4599.51|4599.51|0
1651565550000|2022-05-03 08:12:30|4600.27|4600.27|4600.76|4600.76|4600.76|4600.76|4600.09|4600.09|0
1651565560000|2022-05-03 08:12:40|4601|4601|4601.36|4601.36|4601.36|4601.36|4601|4601|0
1651565570000|2022-05-03 08:12:50|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|0
1651565580000|2022-05-03 08:13:00|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|0
1651565590000|2022-05-03 08:13:10|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|0
1651565600000|2022-05-03 08:13:20|4601.73|4601.73|4601.19|4601.19|4601.73|4601.73|4601.19|4601.19|0
1651565610000|2022-05-03 08:13:30|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|0
1651565620000|2022-05-03 08:13:40|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|4601.86|4601.86|0
1651565640000|2022-05-03 08:14:00|4602.7|4602.7|4602.79|4602.79|4602.79|4602.79|4602.7|4602.7|0
1651565660000|2022-05-03 08:14:20|4603.46|4603.46|4603.25|4603.25|4603.46|4603.46|4603.25|4603.25|0
1651565670000|2022-05-03 08:14:30|4603.07|4603.07|4603.16|4603.16|4603.16|4603.16|4603.07|4603.07|0
1651565700000|2022-05-03 08:15:00|4602.49|4602.49|4602.85|4602.85|4602.85|4602.85|4602.49|4602.49|0
1651565710000|2022-05-03 08:15:10|4602.93|4602.93|4603.29|4603.29|4603.29|4603.29|4602.93|4602.93|0
1651565730000|2022-05-03 08:15:30|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|0
1651565740000|2022-05-03 08:15:40|4603.13|4603.13|4602.95|4602.95|4603.13|4603.13|4602.95|4602.95|0
1651565770000|2022-05-03 08:16:10|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|0
1651565790000|2022-05-03 08:16:30|4602.78|4602.78|4603.04|4603.04|4603.04|4603.04|4602.78|4602.78|0
1651565800000|2022-05-03 08:16:40|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|0
1651565820000|2022-05-03 08:17:00|4603.25|4603.25|4603.16|4603.16|4603.25|4603.25|4602.9|4602.9|0
1651565830000|2022-05-03 08:17:10|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|0
1651565840000|2022-05-03 08:17:20|4602.29|4602.29|4601.94|4601.94|4602.29|4602.29|4601.94|4601.94|0
1651565850000|2022-05-03 08:17:30|4601.59|4601.59|4601.59|4601.59|4601.59|4601.59|4601.59|4601.59|0
1651565860000|2022-05-03 08:17:40|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|0
1651565880000|2022-05-03 08:18:00|4601.59|4601.59|4601.15|4601.15|4601.59|4601.59|4601.15|4601.15|0
1651565890000|2022-05-03 08:18:10|4601.5|4601.5|4601.74|4601.74|4601.74|4601.74|4601.5|4601.5|0
1651565900000|2022-05-03 08:18:20|4601.56|4601.56|4601.65|4601.65|4601.83|4601.83|4601.56|4601.56|0
1651565910000|2022-05-03 08:18:30|4601.56|4601.56|4602.13|4602.13|4602.13|4602.13|4601.56|4601.56|0
1651565940000|2022-05-03 08:19:00|4601.96|4601.96|4605.66|4605.66|4605.66|4605.66|4601.96|4601.96|0
1651565950000|2022-05-03 08:19:10|4606.33|4606.33|4604.99|4604.99|4606.33|4606.33|4604.99|4604.99|0
1651565960000|2022-05-03 08:19:20|4604.73|4604.73|4604.64|4604.64|4604.73|4604.73|4604.64|4604.64|0
1651565970000|2022-05-03 08:19:30|4603.97|4603.97|4603.53|4603.53|4603.97|4603.97|4603.53|4603.53|0
1651565980000|2022-05-03 08:19:40|4603.35|4603.35|4603.18|4603.18|4603.53|4603.53|4603.09|4603.09|0
1651565990000|2022-05-03 08:19:50|4603.85|4603.85|4603.76|4603.76|4603.85|4603.85|4603.76|4603.76|0
1651566010000|2022-05-03 08:20:10|4603.85|4603.85|4603.68|4603.68|4603.85|4603.85|4603.68|4603.68|0
1651566040000|2022-05-03 08:20:40|4603.86|4603.86|4603.95|4603.95|4603.95|4603.95|4603.86|4603.86|0
1651566050000|2022-05-03 08:20:50|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|0
1651566060000|2022-05-03 08:21:00|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|0
1651566070000|2022-05-03 08:21:10|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|0
1651566090000|2022-05-03 08:21:30|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|0
1651566100000|2022-05-03 08:21:40|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|0
1651566110000|2022-05-03 08:21:50|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|0
1651566130000|2022-05-03 08:22:10|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|0
1651566140000|2022-05-03 08:22:20|4604.82|4604.82|4604.74|4604.74|4604.91|4604.91|4604.46|4604.46|0
1651566160000|2022-05-03 08:22:40|4605.41|4605.41|4606.08|4606.08|4606.08|4606.08|4605.41|4605.41|0
1651566180000|2022-05-03 08:23:00|4605.41|4605.41|4606.7|4606.7|4606.7|4606.7|4605.41|4605.41|0
1651566210000|2022-05-03 08:23:30|4605.36|4605.36|4606.7|4606.7|4606.7|4606.7|4605.36|4605.36|0
1651566220000|2022-05-03 08:23:40|4607.37|4607.37|4606.7|4606.7|4608.04|4608.04|4606.7|4606.7|0
1651566230000|2022-05-03 08:23:50|4607.37|4607.37|4608.04|4608.04|4608.04|4608.04|4607.37|4607.37|0
1651566240000|2022-05-03 08:24:00|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|0
1651566250000|2022-05-03 08:24:10|4609.23|4609.23|4608.85|4608.85|4609.59|4609.59|4608.85|4608.85|0
1651566260000|2022-05-03 08:24:20|4608.73|4608.73|4608.94|4608.94|4608.94|4608.94|4608.73|4608.73|0
1651566280000|2022-05-03 08:24:40|4609.06|4609.06|4609.73|4609.73|4609.9|4609.9|4609.06|4609.06|0
1651566300000|2022-05-03 08:25:00|4609.64|4609.64|4609.61|4609.61|4609.88|4609.88|4609.61|4609.61|0
1651566310000|2022-05-03 08:25:10|4608.94|4608.94|4609.61|4609.61|4609.61|4609.61|4608.94|4608.94|0
1651566320000|2022-05-03 08:25:20|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|0
1651566340000|2022-05-03 08:25:40|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|0
1651566350000|2022-05-03 08:25:50|4608.8|4608.8|4610.3|4610.3|4610.3|4610.3|4608.8|4608.8|0
1651566360000|2022-05-03 08:26:00|4610.97|4610.97|4609.81|4609.81|4611.15|4611.15|4609.81|4609.81|0
1651566370000|2022-05-03 08:26:10|4609.99|4609.99|4611.01|4611.01|4611.01|4611.01|4609.99|4609.99|0
1651566390000|2022-05-03 08:26:30|4610.57|4610.57|4609.9|4609.9|4610.57|4610.57|4609.9|4609.9|0
1651566470000|2022-05-03 08:27:50|4609.81|4609.81|4609.96|4609.96|4609.96|4609.96|4609.81|4609.81|0
1651566480000|2022-05-03 08:28:00|4609.29|4609.29|4607.69|4607.69|4609.29|4609.29|4607.69|4607.69|0
1651566490000|2022-05-03 08:28:10|4607.86|4607.86|4607.07|4607.07|4607.92|4607.92|4607.07|4607.07|0
1651566540000|2022-05-03 08:29:00|4607.74|4607.74|4608.01|4608.01|4608.01|4608.01|4607.74|4607.74|0
1651566560000|2022-05-03 08:29:20|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|0
1651566570000|2022-05-03 08:29:30|4608.86|4608.86|4608.19|4608.19|4608.86|4608.86|4608.19|4608.19|0
1651566580000|2022-05-03 08:29:40|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|0
1651566630000|2022-05-03 08:30:30|4607.64|4607.64|4607.46|4607.46|4607.64|4607.64|4607.46|4607.46|0
1651566640000|2022-05-03 08:30:40|4607.55|4607.55|4607.55|4607.55|4607.55|4607.55|4607.55|4607.55|0
1651566680000|2022-05-03 08:31:20|4608.22|4608.22|4607.99|4607.99|4608.22|4608.22|4607.55|4607.55|0
1651566720000|2022-05-03 08:32:00|4608.1|4608.1|4607.49|4607.49|4608.1|4608.1|4607.49|4607.49|0
1651566740000|2022-05-03 08:32:20|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|0
1651566750000|2022-05-03 08:32:30|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|0
1651566760000|2022-05-03 08:32:40|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|0
1651566770000|2022-05-03 08:32:50|4609.91|4609.91|4609.24|4609.24|4609.91|4609.91|4609.24|4609.24|0
1651566780000|2022-05-03 08:33:00|4609.32|4609.32|4608.97|4608.97|4609.32|4609.32|4608.97|4608.97|0
1651566790000|2022-05-03 08:33:10|4608.62|4608.62|4610.81|4610.81|4610.81|4610.81|4608.62|4608.62|0
1651566800000|2022-05-03 08:33:20|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|0
1651566810000|2022-05-03 08:33:30|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|0
1651566830000|2022-05-03 08:33:50|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|0
1651566840000|2022-05-03 08:34:00|4609.57|4609.57|4610.24|4610.24|4610.24|4610.24|4609.57|4609.57|0
1651566860000|2022-05-03 08:34:20|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|0
1651566870000|2022-05-03 08:34:30|4610.23|4610.23|4610.23|4610.23|4610.23|4610.23|4610.23|4610.23|0
1651566900000|2022-05-03 08:35:00|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|0
1651566910000|2022-05-03 08:35:10|4611.08|4611.08|4612.1|4612.1|4612.1|4612.1|4611.08|4611.08|0
1651566930000|2022-05-03 08:35:30|4612.01|4612.01|4611.66|4611.66|4612.01|4612.01|4611.66|4611.66|0
1651566950000|2022-05-03 08:35:50|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|0
1651566970000|2022-05-03 08:36:10|4613|4613|4613|4613|4613|4613|4613|4613|0
1651567010000|2022-05-03 08:36:50|4613.67|4613.67|4613.32|4613.32|4613.67|4613.67|4613.32|4613.32|0
1651567020000|2022-05-03 08:37:00|4613.15|4613.15|4612.48|4612.48|4613.15|4613.15|4612.48|4612.48|0
1651567040000|2022-05-03 08:37:20|4611.81|4611.81|4611.79|4611.79|4612.23|4612.23|4611.63|4611.63|0
1651567050000|2022-05-03 08:37:30|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|0
1651567060000|2022-05-03 08:37:40|4611.52|4611.52|4612.76|4612.76|4612.76|4612.76|4611.52|4611.52|0
1651567070000|2022-05-03 08:37:50|4614.77|4614.77|4614.59|4614.59|4614.77|4614.77|4614.59|4614.59|0
1651567080000|2022-05-03 08:38:00|4613.92|4613.92|4613.57|4613.57|4613.92|4613.92|4613.57|4613.57|0
1651567090000|2022-05-03 08:38:10|4613.33|4613.33|4613.35|4613.35|4613.35|4613.35|4613.12|4613.12|0
1651567100000|2022-05-03 08:38:20|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|0
1651567110000|2022-05-03 08:38:30|4613.09|4613.09|4613.58|4613.58|4613.58|4613.58|4613.09|4613.09|0
1651567130000|2022-05-03 08:38:50|4613.49|4613.49|4613.32|4613.32|4613.49|4613.49|4613.32|4613.32|0
1651567140000|2022-05-03 08:39:00|4613.49|4613.49|4613.67|4613.67|4613.67|4613.67|4613.49|4613.49|0
1651567200000|2022-05-03 08:40:00|4613|4613|4614.52|4614.52|4614.52|4614.52|4613|4613|0
1651567220000|2022-05-03 08:40:20|4614.08|4614.08|4614.61|4614.61|4614.61|4614.61|4614.08|4614.08|0
1651567230000|2022-05-03 08:40:30|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|0
1651567240000|2022-05-03 08:40:40|4615.03|4615.03|4615.11|4615.11|4615.11|4615.11|4614.85|4614.85|0
1651567260000|2022-05-03 08:41:00|4615.2|4615.2|4615.11|4615.11|4615.2|4615.2|4615.11|4615.11|0
1651567280000|2022-05-03 08:41:20|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|0
1651567300000|2022-05-03 08:41:40|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|0
1651567310000|2022-05-03 08:41:50|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|0
1651567320000|2022-05-03 08:42:00|4617.79|4617.79|4616.73|4616.73|4617.84|4617.84|4616.73|4616.73|0
1651567330000|2022-05-03 08:42:10|4616.38|4616.38|4616.82|4616.82|4617.49|4617.49|4616.38|4616.38|0
1651567340000|2022-05-03 08:42:20|4616.11|4616.11|4616.11|4616.11|4616.11|4616.11|4615.95|4615.95|0
1651567350000|2022-05-03 08:42:30|4615.44|4615.44|4615.71|4615.71|4615.79|4615.79|4615.44|4615.44|0
1651567380000|2022-05-03 08:43:00|4615.44|4615.44|4615.26|4615.26|4615.44|4615.44|4615.26|4615.26|0
1651567390000|2022-05-03 08:43:10|4615.18|4615.18|4615.18|4615.18|4615.85|4615.85|4615.18|4615.18|0
1651567400000|2022-05-03 08:43:20|4615.85|4615.85|4615.67|4615.67|4615.85|4615.85|4615.67|4615.67|0
1651567420000|2022-05-03 08:43:40|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|0
1651567440000|2022-05-03 08:44:00|4615.26|4615.26|4615.26|4615.26|4615.26|4615.26|4615.26|4615.26|0
1651567450000|2022-05-03 08:44:10|4615.71|4615.71|4615.53|4615.53|4615.71|4615.71|4614.86|4614.86|0
1651567460000|2022-05-03 08:44:20|4616.2|4616.2|4616.2|4616.2|4616.2|4616.2|4616.2|4616.2|0
1651567470000|2022-05-03 08:44:30|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|0
1651567500000|2022-05-03 08:45:00|4615.77|4615.77|4615.68|4615.68|4615.77|4615.77|4615.68|4615.68|0
1651567510000|2022-05-03 08:45:10|4615.33|4615.33|4615.15|4615.15|4615.33|4615.33|4615.15|4615.15|0
1651567520000|2022-05-03 08:45:20|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|0
1651567530000|2022-05-03 08:45:30|4615.33|4615.33|4614.98|4614.98|4615.33|4615.33|4614.98|4614.98|0
1651567540000|2022-05-03 08:45:40|4614.89|4614.89|4615.12|4615.12|4615.12|4615.12|4614.45|4614.45|0
1651567550000|2022-05-03 08:45:50|4614.88|4614.88|4614.55|4614.55|4614.88|4614.88|4614.55|4614.55|0
1651567560000|2022-05-03 08:46:00|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|0
1651567590000|2022-05-03 08:46:30|4614.64|4614.64|4614.9|4614.9|4614.9|4614.9|4614.64|4614.64|0
1651567600000|2022-05-03 08:46:40|4615.17|4615.17|4614.74|4614.74|4615.17|4615.17|4614.74|4614.74|0
1651567610000|2022-05-03 08:46:50|4615.41|4615.41|4614.39|4614.39|4615.41|4615.41|4614.39|4614.39|0
1651567620000|2022-05-03 08:47:00|4614.48|4614.48|4614.39|4614.39|4614.48|4614.48|4614.39|4614.39|0
1651567630000|2022-05-03 08:47:10|4614.48|4614.48|4614.88|4614.88|4614.88|4614.88|4614.21|4614.21|0
1651567650000|2022-05-03 08:47:30|4614.79|4614.79|4615.46|4615.46|4615.46|4615.46|4614.79|4614.79|0
1651567660000|2022-05-03 08:47:40|4615.2|4615.2|4615.7|4615.7|4615.7|4615.7|4615.2|4615.2|0
1651567670000|2022-05-03 08:47:50|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|0
1651567690000|2022-05-03 08:48:10|4615.88|4615.88|4615.35|4615.35|4615.88|4615.88|4615.35|4615.35|0
1651567700000|2022-05-03 08:48:20|4615.52|4615.52|4615.61|4615.61|4615.61|4615.61|4615.52|4615.52|0
1651567710000|2022-05-03 08:48:30|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|0
1651567720000|2022-05-03 08:48:40|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|0
1651567730000|2022-05-03 08:48:50|4616.12|4616.12|4616.79|4616.79|4616.96|4616.96|4616.12|4616.12|0
1651567760000|2022-05-03 08:49:20|4617.23|4617.23|4617.05|4617.05|4617.23|4617.23|4617.05|4617.05|0
1651567770000|2022-05-03 08:49:30|4616.7|4616.7|4616.17|4616.17|4616.7|4616.7|4615.5|4615.5|0
1651567780000|2022-05-03 08:49:40|4616.26|4616.26|4614.92|4614.92|4616.26|4616.26|4614.92|4614.92|0
1651567790000|2022-05-03 08:49:50|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|0
1651567800000|2022-05-03 08:50:00|4613.58|4613.58|4613.21|4613.21|4613.88|4613.88|4613.21|4613.21|0
1651567810000|2022-05-03 08:50:10|4612.54|4612.54|4612.8|4612.8|4612.8|4612.8|4612.54|4612.54|0
1651567820000|2022-05-03 08:50:20|4612.89|4612.89|4612.22|4612.22|4612.89|4612.89|4612.22|4612.22|0
1651567830000|2022-05-03 08:50:30|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|0
1651567840000|2022-05-03 08:50:40|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1651567850000|2022-05-03 08:50:50|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|0
1651567870000|2022-05-03 08:51:10|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1651567890000|2022-05-03 08:51:30|4613.15|4613.15|4613.15|4613.15|4613.82|4613.82|4613.15|4613.15|0
1651567900000|2022-05-03 08:51:40|4613.51|4613.51|4614.42|4614.42|4614.42|4614.42|4613.51|4613.51|0
1651567920000|2022-05-03 08:52:00|4614.58|4614.58|4614.58|4614.58|4614.58|4614.58|4614.58|4614.58|0
1651567930000|2022-05-03 08:52:10|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|0
1651567960000|2022-05-03 08:52:40|4613.87|4613.87|4613.87|4613.87|4613.87|4613.87|4613.87|4613.87|0
1651567970000|2022-05-03 08:52:50|4613.96|4613.96|4614.31|4614.31|4614.31|4614.31|4613.96|4613.96|0
1651567980000|2022-05-03 08:53:00|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1651567990000|2022-05-03 08:53:10|4613.96|4613.96|4612.62|4612.62|4613.96|4613.96|4612.62|4612.62|0
1651568010000|2022-05-03 08:53:30|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|0
1651568020000|2022-05-03 08:53:40|4612.71|4612.71|4612.53|4612.53|4612.71|4612.71|4612.53|4612.53|0
1651568040000|2022-05-03 08:54:00|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|0
1651568060000|2022-05-03 08:54:20|4613.03|4613.03|4612.94|4612.94|4613.03|4613.03|4612.94|4612.94|0
1651568070000|2022-05-03 08:54:30|4613.03|4613.03|4613.29|4613.29|4613.29|4613.29|4613.03|4613.03|0
1651568080000|2022-05-03 08:54:40|4613.03|4613.03|4612.94|4612.94|4613.03|4613.03|4612.94|4612.94|0
1651568090000|2022-05-03 08:54:50|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|0
1651568100000|2022-05-03 08:55:00|4612.97|4612.97|4612.88|4612.88|4612.97|4612.97|4612.88|4612.88|0
1651568130000|2022-05-03 08:55:30|4612.72|4612.72|4612.55|4612.55|4612.72|4612.72|4612.55|4612.55|0
1651568150000|2022-05-03 08:55:50|4612.2|4612.2|4611.72|4611.72|4612.2|4612.2|4611.72|4611.72|0
1651568160000|2022-05-03 08:56:00|4613.06|4613.06|4613.06|4613.06|4613.06|4613.06|4613.06|4613.06|0
1651568180000|2022-05-03 08:56:20|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|0
1651568190000|2022-05-03 08:56:30|4613.42|4613.42|4613.52|4613.52|4613.52|4613.52|4613.42|4613.42|0
1651568200000|2022-05-03 08:56:40|4614.19|4614.19|4612.85|4612.85|4614.19|4614.19|4612.85|4612.85|0
1651568210000|2022-05-03 08:56:50|4614.19|4614.19|4614.19|4614.19|4614.19|4614.19|4614.19|4614.19|0
1651568220000|2022-05-03 08:57:00|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|0
1651568230000|2022-05-03 08:57:10|4614.95|4614.95|4614.69|4614.69|4614.95|4614.95|4614.69|4614.69|0
1651568240000|2022-05-03 08:57:20|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|0
1651568260000|2022-05-03 08:57:40|4615.19|4615.19|4615.19|4615.19|4616.53|4616.53|4615.19|4615.19|0
1651568270000|2022-05-03 08:57:50|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|0
1651568280000|2022-05-03 08:58:00|4615.46|4615.46|4616.8|4616.8|4616.8|4616.8|4615.46|4615.46|0
1651568290000|2022-05-03 08:58:10|4617.06|4617.06|4617.06|4617.06|4617.06|4617.06|4617.06|4617.06|0
1651568310000|2022-05-03 08:58:30|4616.89|4616.89|4616.22|4616.22|4616.89|4616.89|4615.55|4615.55|0
1651568320000|2022-05-03 08:58:40|4616.04|4616.04|4615.86|4615.86|4616.04|4616.04|4615.86|4615.86|0
1651568330000|2022-05-03 08:58:50|4616.04|4616.04|4616.28|4616.28|4616.28|4616.28|4616.04|4616.04|0
1651568350000|2022-05-03 08:59:10|4616.19|4616.19|4616.19|4616.19|4616.19|4616.19|4616.19|4616.19|0
1651568360000|2022-05-03 08:59:20|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|0
1651568370000|2022-05-03 08:59:30|4615.82|4615.82|4615.39|4615.39|4615.82|4615.82|4615.15|4615.15|0
1651568390000|2022-05-03 08:59:50|4615.56|4615.56|4616.23|4616.23|4616.23|4616.23|4615.56|4615.56|0
1651568410000|2022-05-03 09:00:10|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|0
1651568420000|2022-05-03 09:00:20|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|0
1651568430000|2022-05-03 09:00:30|4616.25|4616.25|4616.51|4616.51|4616.51|4616.51|4616.25|4616.25|0
1651568440000|2022-05-03 09:00:40|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|0
1651568450000|2022-05-03 09:00:50|4616.25|4616.25|4615.8|4615.8|4616.25|4616.25|4615.8|4615.8|0
1651568460000|2022-05-03 09:01:00|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|0
1651568490000|2022-05-03 09:01:30|4616.06|4616.06|4616.23|4616.23|4616.23|4616.23|4616.06|4616.06|0
1651568500000|2022-05-03 09:01:40|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|0
1651568510000|2022-05-03 09:01:50|4617.66|4617.66|4619.18|4619.18|4619.18|4619.18|4617.66|4617.66|0
1651568530000|2022-05-03 09:02:10|4619.09|4619.09|4619.09|4619.09|4619.09|4619.09|4619.09|4619.09|0
1651568550000|2022-05-03 09:02:30|4619.27|4619.27|4619.18|4619.18|4619.27|4619.27|4619.18|4619.18|0
1651568560000|2022-05-03 09:02:40|4619.44|4619.44|4619.44|4619.44|4619.44|4619.44|4619.44|4619.44|0
1651568570000|2022-05-03 09:02:50|4618.77|4618.77|4618.1|4618.1|4618.77|4618.77|4617.43|4617.43|0
1651568590000|2022-05-03 09:03:10|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|0
1651568600000|2022-05-03 09:03:20|4617.52|4617.52|4616.99|4616.99|4617.52|4617.52|4616.99|4616.99|0
1651568620000|2022-05-03 09:03:40|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|0
1651568640000|2022-05-03 09:04:00|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|0
1651568660000|2022-05-03 09:04:20|4615.95|4615.95|4615.95|4615.95|4615.95|4615.95|4615.95|4615.95|0
1651568680000|2022-05-03 09:04:40|4615.6|4615.6|4616.94|4616.94|4616.94|4616.94|4615.42|4615.42|0
1651568690000|2022-05-03 09:04:50|4617.2|4617.2|4617.29|4617.29|4617.29|4617.29|4617.2|4617.2|0
1651568730000|2022-05-03 09:05:30|4616.58|4616.58|4616.32|4616.32|4616.58|4616.58|4616.32|4616.32|0
1651568750000|2022-05-03 09:05:50|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|0
1651568760000|2022-05-03 09:06:00|4616.23|4616.23|4616.5|4616.5|4616.5|4616.5|4616.23|4616.23|0
1651568770000|2022-05-03 09:06:10|4616.76|4616.76|4616.53|4616.53|4616.76|4616.76|4616.23|4616.23|0
1651568780000|2022-05-03 09:06:20|4617.87|4617.87|4618.13|4618.13|4618.13|4618.13|4617.87|4617.87|0
1651568790000|2022-05-03 09:06:30|4617.46|4617.46|4618.54|4618.54|4618.98|4618.98|4617.46|4617.46|0
1651568800000|2022-05-03 09:06:40|4617.2|4617.2|4617.11|4617.11|4617.2|4617.2|4617.11|4617.11|0
1651568820000|2022-05-03 09:07:00|4617.46|4617.46|4616.79|4616.79|4617.46|4617.46|4616.79|4616.79|0
1651568830000|2022-05-03 09:07:10|4616.7|4616.7|4616.7|4616.7|4616.7|4616.7|4616.7|4616.7|0
1651568840000|2022-05-03 09:07:20|4616.79|4616.79|4616.79|4616.79|4616.79|4616.79|4616.79|4616.79|0
1651568850000|2022-05-03 09:07:30|4616.64|4616.64|4616.64|4616.64|4617.08|4617.08|4616.64|4616.64|0
1651568860000|2022-05-03 09:07:40|4615.97|4615.97|4616.41|4616.41|4616.41|4616.41|4615.97|4615.97|0
1651568870000|2022-05-03 09:07:50|4615.97|4615.97|4616.27|4616.27|4616.27|4616.27|4615.97|4615.97|0
1651568880000|2022-05-03 09:08:00|4616.94|4616.94|4616.94|4616.94|4616.94|4616.94|4616.94|4616.94|0
1651568890000|2022-05-03 09:08:10|4617.06|4617.06|4617.7|4617.7|4617.7|4617.7|4617.06|4617.06|0
1651568900000|2022-05-03 09:08:20|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|0
1651568910000|2022-05-03 09:08:30|4617.12|4617.12|4617.84|4617.84|4618.46|4618.46|4617.12|4617.12|0
1651568970000|2022-05-03 09:09:30|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|0
1651568980000|2022-05-03 09:09:40|4618.96|4618.96|4618.96|4618.96|4618.96|4618.96|4618.96|4618.96|0
1651568990000|2022-05-03 09:09:50|4619.12|4619.12|4619.47|4619.47|4619.47|4619.47|4619.12|4619.12|0
1651569000000|2022-05-03 09:10:00|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|0
1651569010000|2022-05-03 09:10:10|4619.4|4619.4|4619.4|4619.4|4619.4|4619.4|4619.4|4619.4|0
1651569050000|2022-05-03 09:10:50|4620.07|4620.07|4620.74|4620.74|4620.74|4620.74|4620.07|4620.07|0
1651569070000|2022-05-03 09:11:10|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|0
1651569090000|2022-05-03 09:11:30|4620.66|4620.66|4621.1|4621.1|4621.1|4621.1|4620.66|4620.66|0
1651569100000|2022-05-03 09:11:40|4621.01|4621.01|4621.09|4621.09|4621.09|4621.09|4620.93|4620.93|0
1651569120000|2022-05-03 09:12:00|4621.44|4621.44|4621.44|4621.44|4621.44|4621.44|4621.44|4621.44|0
1651569140000|2022-05-03 09:12:20|4621.61|4621.61|4622.31|4622.31|4622.31|4622.31|4621.61|4621.61|0
1651569150000|2022-05-03 09:12:30|4621.96|4621.96|4621.96|4621.96|4621.96|4621.96|4621.96|4621.96|0
1651569170000|2022-05-03 09:12:50|4622.11|4622.11|4622.26|4622.26|4622.26|4622.26|4622.11|4622.11|0
1651569180000|2022-05-03 09:13:00|4622.17|4622.17|4622.7|4622.7|4622.7|4622.7|4622.17|4622.17|0
1651569190000|2022-05-03 09:13:10|4622.88|4622.88|4622.8|4622.8|4622.95|4622.95|4622.71|4622.71|0
1651569200000|2022-05-03 09:13:20|4622.13|4622.13|4622.8|4622.8|4622.8|4622.8|4622.13|4622.13|0
1651569210000|2022-05-03 09:13:30|4622.53|4622.53|4623.15|4623.15|4623.15|4623.15|4622.53|4622.53|0
1651569220000|2022-05-03 09:13:40|4623.82|4623.82|4623.59|4623.59|4623.82|4623.82|4623.59|4623.59|0
1651569230000|2022-05-03 09:13:50|4623.32|4623.32|4623.44|4623.44|4623.44|4623.44|4623.32|4623.32|0
1651569250000|2022-05-03 09:14:10|4623.27|4623.27|4622.6|4622.6|4623.27|4623.27|4622.6|4622.6|0
1651569280000|2022-05-03 09:14:40|4622.16|4622.16|4621.46|4621.46|4622.16|4622.16|4621.05|4621.05|0
1651569290000|2022-05-03 09:14:50|4620.79|4620.79|4623|4623|4623|4623|4620.79|4620.79|0
1651569300000|2022-05-03 09:15:00|4623.21|4623.21|4623.3|4623.3|4623.3|4623.3|4623.21|4623.21|0
1651569310000|2022-05-03 09:15:10|4623.09|4623.09|4623.76|4623.76|4623.76|4623.76|4623.09|4623.09|0
1651569320000|2022-05-03 09:15:20|4623.09|4623.09|4621.96|4621.96|4623.3|4623.3|4621.29|4621.29|0
1651569330000|2022-05-03 09:15:30|4622.63|4622.63|4621.85|4621.85|4622.63|4622.63|4621.85|4621.85|0
1651569380000|2022-05-03 09:16:20|4622.52|4622.52|4621.59|4621.59|4622.52|4622.52|4621.59|4621.59|0
1651569400000|2022-05-03 09:16:40|4621.94|4621.94|4622.29|4622.29|4622.29|4622.29|4621.94|4621.94|0
1651569410000|2022-05-03 09:16:50|4622.74|4622.74|4622.74|4622.74|4622.74|4622.74|4622.74|4622.74|0
1651569420000|2022-05-03 09:17:00|4622.47|4622.47|4622.58|4622.58|4622.58|4622.58|4622.47|4622.47|0
1651569430000|2022-05-03 09:17:10|4622.22|4622.22|4622.05|4622.05|4622.22|4622.22|4622.05|4622.05|0
1651569440000|2022-05-03 09:17:20|4622.13|4622.13|4622.22|4622.22|4622.22|4622.22|4622.13|4622.13|0
1651569450000|2022-05-03 09:17:30|4622.4|4622.4|4622.05|4622.05|4622.4|4622.4|4622.05|4622.05|0
1651569460000|2022-05-03 09:17:40|4622.72|4622.72|4623.25|4623.25|4623.25|4623.25|4622.72|4622.72|0
1651569470000|2022-05-03 09:17:50|4623.51|4623.51|4623.78|4623.78|4623.78|4623.78|4623.51|4623.51|0
1651569480000|2022-05-03 09:18:00|4623.63|4623.63|4622.96|4622.96|4623.63|4623.63|4622.96|4622.96|0
1651569490000|2022-05-03 09:18:10|4622.78|4622.78|4622.78|4622.78|4622.78|4622.78|4622.78|4622.78|0
1651569500000|2022-05-03 09:18:20|4622.52|4622.52|4622.22|4622.22|4622.52|4622.52|4622.22|4622.22|0
1651569520000|2022-05-03 09:18:40|4621.55|4621.55|4620.88|4620.88|4621.55|4621.55|4620.88|4620.88|0
1651569530000|2022-05-03 09:18:50|4619.54|4619.54|4618.87|4618.87|4619.54|4619.54|4618.87|4618.87|0
1651569540000|2022-05-03 09:19:00|4619.13|4619.13|4619.63|4619.63|4619.63|4619.63|4618.96|4618.96|0
1651569560000|2022-05-03 09:19:20|4619.72|4619.72|4619.63|4619.63|4619.72|4619.72|4619.63|4619.63|0
1651569580000|2022-05-03 09:19:40|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|0
1651569590000|2022-05-03 09:19:50|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|0
1651569600000|2022-05-03 09:20:00|4621.18|4621.18|4621.85|4621.85|4621.85|4621.85|4621.18|4621.18|0
1651569610000|2022-05-03 09:20:10|4622.11|4622.11|4622.29|4622.29|4622.29|4622.29|4622.11|4622.11|0
1651569620000|2022-05-03 09:20:20|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|0
1651569630000|2022-05-03 09:20:30|4622.38|4622.38|4622.47|4622.47|4622.47|4622.47|4622.38|4622.38|0
1651569640000|2022-05-03 09:20:40|4622.29|4622.29|4622.29|4622.29|4622.29|4622.29|4622.29|4622.29|0
1651569650000|2022-05-03 09:20:50|4622.2|4622.2|4621.85|4621.85|4622.2|4622.2|4621.85|4621.85|0
1651569660000|2022-05-03 09:21:00|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|0
1651569670000|2022-05-03 09:21:10|4621.85|4621.85|4621.85|4621.85|4621.85|4621.85|4621.85|4621.85|0
1651569680000|2022-05-03 09:21:20|4621.69|4621.69|4621.85|4621.85|4621.85|4621.85|4621.69|4621.69|0
1651569700000|2022-05-03 09:21:40|4621.69|4621.69|4621.69|4621.69|4621.69|4621.69|4621.69|4621.69|0
1651569710000|2022-05-03 09:21:50|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|0
1651569720000|2022-05-03 09:22:00|4621.1|4621.1|4620.84|4620.84|4621.51|4621.51|4620.84|4620.84|0
1651569740000|2022-05-03 09:22:20|4621.1|4621.1|4621.28|4621.28|4621.28|4621.28|4621.1|4621.1|0
1651569750000|2022-05-03 09:22:30|4621.19|4621.19|4621.1|4621.1|4621.46|4621.46|4621.1|4621.1|0
1651569760000|2022-05-03 09:22:40|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|0
1651569770000|2022-05-03 09:22:50|4621.33|4621.33|4621.16|4621.16|4621.33|4621.33|4621.16|4621.16|0
1651569800000|2022-05-03 09:23:20|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|0
1651569830000|2022-05-03 09:23:50|4620.49|4620.49|4620.65|4620.65|4620.65|4620.65|4620.49|4620.49|0
1651569840000|2022-05-03 09:24:00|4620.03|4620.03|4619.86|4619.86|4620.03|4620.03|4619.86|4619.86|0
1651569850000|2022-05-03 09:24:10|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|0
1651569860000|2022-05-03 09:24:20|4620.03|4620.03|4620.21|4620.21|4620.21|4620.21|4620.03|4620.03|0
1651569890000|2022-05-03 09:24:50|4620.47|4620.47|4620.74|4620.74|4620.74|4620.74|4620.47|4620.47|0
1651569900000|2022-05-03 09:25:00|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|0
1651569910000|2022-05-03 09:25:10|4620.21|4620.21|4620.21|4620.21|4620.21|4620.21|4620.21|4620.21|0
1651569940000|2022-05-03 09:25:40|4619.68|4619.68|4619.18|4619.18|4619.68|4619.68|4619.18|4619.18|0
1651569950000|2022-05-03 09:25:50|4619|4619|4619|4619|4619|4619|4619|4619|0
1651570000000|2022-05-03 09:26:40|4618.65|4618.65|4619.23|4619.23|4619.23|4619.23|4618.56|4618.56|0
1651570050000|2022-05-03 09:27:30|4619.9|4619.9|4619.64|4619.64|4619.9|4619.9|4619.64|4619.64|0
1651570080000|2022-05-03 09:28:00|4620.08|4620.08|4619.99|4619.99|4620.08|4620.08|4619.82|4619.82|0
1651570100000|2022-05-03 09:28:20|4620.08|4620.08|4620.08|4620.08|4620.08|4620.08|4620.08|4620.08|0
1651570120000|2022-05-03 09:28:40|4619.72|4619.72|4619.55|4619.55|4619.72|4619.72|4619.55|4619.55|0
1651570130000|2022-05-03 09:28:50|4619.81|4619.81|4621.24|4621.24|4621.24|4621.24|4619.81|4619.81|0
1651570140000|2022-05-03 09:29:00|4621.45|4621.45|4621.56|4621.56|4621.56|4621.56|4621.45|4621.45|0
1651570150000|2022-05-03 09:29:10|4620.89|4620.89|4620.98|4620.98|4620.98|4620.98|4620.89|4620.89|0
1651570160000|2022-05-03 09:29:20|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|0
1651570180000|2022-05-03 09:29:40|4620.98|4620.98|4619.64|4619.64|4620.98|4620.98|4619.64|4619.64|0
1651570190000|2022-05-03 09:29:50|4618.97|4618.97|4618.97|4618.97|4618.97|4618.97|4618.97|4618.97|0
1651570200000|2022-05-03 09:30:00|4618.3|4618.3|4617.94|4617.94|4618.3|4618.3|4617.94|4617.94|0
1651570210000|2022-05-03 09:30:10|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|0
1651570220000|2022-05-03 09:30:20|4618.79|4618.79|4618.7|4618.7|4618.79|4618.79|4618.7|4618.7|0
1651570230000|2022-05-03 09:30:30|4619.37|4619.37|4618.7|4618.7|4619.37|4619.37|4618.7|4618.7|0
1651570250000|2022-05-03 09:30:50|4618.03|4618.03|4619.37|4619.37|4619.37|4619.37|4618.03|4618.03|0
1651570260000|2022-05-03 09:31:00|4620.4|4620.4|4620.4|4620.4|4620.4|4620.4|4620.4|4620.4|0
1651570270000|2022-05-03 09:31:10|4620.13|4620.13|4620.4|4620.4|4620.4|4620.4|4620.13|4620.13|0
1651570280000|2022-05-03 09:31:20|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|0
1651570290000|2022-05-03 09:31:30|4620.4|4620.4|4620.4|4620.4|4620.4|4620.4|4620.4|4620.4|0
1651570330000|2022-05-03 09:32:10|4619.73|4619.73|4619.23|4619.23|4619.73|4619.73|4619.06|4619.06|0
1651570350000|2022-05-03 09:32:30|4619.59|4619.59|4619.67|4619.67|4619.67|4619.67|4619.59|4619.59|0
1651570360000|2022-05-03 09:32:40|4619|4619|4618.25|4618.25|4619|4619|4618.25|4618.25|0
1651570370000|2022-05-03 09:32:50|4618.16|4618.16|4617.72|4617.72|4618.16|4618.16|4617.72|4617.72|0
1651570390000|2022-05-03 09:33:10|4617.89|4617.89|4617.54|4617.54|4617.89|4617.89|4616.2|4616.2|0
1651570410000|2022-05-03 09:33:30|4617.8|4617.8|4617.8|4617.8|4617.8|4617.8|4617.8|4617.8|0
1651570420000|2022-05-03 09:33:40|4617.89|4617.89|4617.89|4617.89|4617.89|4617.89|4617.89|4617.89|0
1651570430000|2022-05-03 09:33:50|4617.73|4617.73|4617.73|4617.73|4617.73|4617.73|4617.73|4617.73|0
1651570450000|2022-05-03 09:34:10|4617.29|4617.29|4615.28|4615.28|4617.29|4617.29|4615.28|4615.28|0
1651570460000|2022-05-03 09:34:20|4615.63|4615.63|4617.13|4617.13|4617.13|4617.13|4615.63|4615.63|0
1651570470000|2022-05-03 09:34:30|4616.6|4616.6|4616.6|4616.6|4616.6|4616.6|4616.6|4616.6|0
1651570490000|2022-05-03 09:34:50|4617.27|4617.27|4617.27|4617.27|4617.27|4617.27|4617.27|4617.27|0
1651570500000|2022-05-03 09:35:00|4617.36|4617.36|4617.19|4617.19|4617.36|4617.36|4617.19|4617.19|0
1651570510000|2022-05-03 09:35:10|4617.45|4617.45|4618.12|4618.12|4618.12|4618.12|4617.45|4617.45|0
1651570530000|2022-05-03 09:35:30|4618.79|4618.79|4618.79|4618.79|4618.79|4618.79|4618.79|4618.79|0
1651570550000|2022-05-03 09:35:50|4618.97|4618.97|4618.88|4618.88|4618.97|4618.97|4618.88|4618.88|0
1651570560000|2022-05-03 09:36:00|4618.79|4618.79|4618.53|4618.53|4618.79|4618.79|4618.53|4618.53|0
1651570580000|2022-05-03 09:36:20|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|0
1651570590000|2022-05-03 09:36:30|4618.7|4618.7|4618.88|4618.88|4618.88|4618.88|4618.7|4618.7|0
1651570610000|2022-05-03 09:36:50|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|0
1651570620000|2022-05-03 09:37:00|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|0
1651570630000|2022-05-03 09:37:10|4619.14|4619.14|4620.39|4620.39|4620.48|4620.48|4619.14|4619.14|0
1651570640000|2022-05-03 09:37:20|4620.23|4620.23|4619.89|4619.89|4620.39|4620.39|4619.72|4619.72|0
1651570670000|2022-05-03 09:37:50|4620.15|4620.15|4620.95|4620.95|4620.95|4620.95|4620.15|4620.15|0
1651570680000|2022-05-03 09:38:00|4620.6|4620.6|4619.93|4619.93|4621.04|4621.04|4619.93|4619.93|0
1651570710000|2022-05-03 09:38:30|4618.59|4618.59|4620.1|4620.1|4620.1|4620.1|4618.59|4618.59|0
1651570720000|2022-05-03 09:38:40|4620.19|4620.19|4621.07|4621.07|4621.07|4621.07|4620.19|4620.19|0
1651570730000|2022-05-03 09:38:50|4620.54|4620.54|4620.46|4620.46|4620.54|4620.54|4620.46|4620.46|0
1651570740000|2022-05-03 09:39:00|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|0
1651570750000|2022-05-03 09:39:10|4620.95|4620.95|4620.95|4620.95|4620.95|4620.95|4620.95|4620.95|0
1651570760000|2022-05-03 09:39:20|4621.21|4621.21|4622.55|4622.55|4622.55|4622.55|4621.21|4621.21|0
1651570810000|2022-05-03 09:40:10|4623.22|4623.22|4623.4|4623.4|4623.4|4623.4|4623.22|4623.22|0
1651570860000|2022-05-03 09:41:00|4623.7|4623.7|4623.84|4623.84|4623.84|4623.84|4623.7|4623.7|0
1651570880000|2022-05-03 09:41:20|4623.93|4623.93|4624.2|4624.2|4624.2|4624.2|4623.93|4623.93|0
1651570890000|2022-05-03 09:41:30|4623.93|4623.93|4624.1|4624.1|4624.1|4624.1|4623.93|4623.93|0
1651570900000|2022-05-03 09:41:40|4624.24|4624.24|4624.24|4624.24|4624.24|4624.24|4624.24|4624.24|0
1651570920000|2022-05-03 09:42:00|4624.07|4624.07|4622.06|4622.06|4624.07|4624.07|4622.06|4622.06|0
1651570930000|2022-05-03 09:42:10|4622.73|4622.73|4623.4|4623.4|4623.4|4623.4|4622.73|4622.73|0
1651570960000|2022-05-03 09:42:40|4622.73|4622.73|4623.08|4623.08|4623.08|4623.08|4622.73|4622.73|0
1651570980000|2022-05-03 09:43:00|4622.41|4622.41|4622.56|4622.56|4622.56|4622.56|4622.41|4622.41|0
1651571010000|2022-05-03 09:43:30|4622.65|4622.65|4622.17|4622.17|4622.65|4622.65|4622.17|4622.17|0
1651571030000|2022-05-03 09:43:50|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|0
1651571040000|2022-05-03 09:44:00|4622.76|4622.76|4622.76|4622.76|4622.76|4622.76|4622.76|4622.76|0
1651571060000|2022-05-03 09:44:20|4623.2|4623.2|4623.49|4623.49|4623.49|4623.49|4623.2|4623.2|0
1651571070000|2022-05-03 09:44:30|4623.58|4623.58|4622.91|4622.91|4623.58|4623.58|4622.91|4622.91|0
1651571100000|2022-05-03 09:45:00|4622.74|4622.74|4622.91|4622.91|4622.91|4622.91|4622.74|4622.74|0
1651571110000|2022-05-03 09:45:10|4623.27|4623.27|4623.53|4623.53|4623.53|4623.53|4623.27|4623.27|0
1651571120000|2022-05-03 09:45:20|4624.2|4624.2|4624.2|4624.2|4624.2|4624.2|4624.2|4624.2|0
1651571130000|2022-05-03 09:45:30|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|0
1651571140000|2022-05-03 09:45:40|4623.87|4623.87|4623.51|4623.51|4623.87|4623.87|4623.51|4623.51|0
1651571150000|2022-05-03 09:45:50|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|0
1651571160000|2022-05-03 09:46:00|4623.42|4623.42|4623.78|4623.78|4623.78|4623.78|4623.42|4623.42|0
1651571170000|2022-05-03 09:46:10|4624.04|4624.04|4624.13|4624.13|4624.13|4624.13|4624.04|4624.04|0
1651571180000|2022-05-03 09:46:20|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|0
1651571190000|2022-05-03 09:46:30|4623.11|4623.11|4622.97|4622.97|4623.64|4623.64|4622.97|4622.97|0
1651571200000|2022-05-03 09:46:40|4623.64|4623.64|4623.64|4623.64|4623.64|4623.64|4623.64|4623.64|0
1651571340000|2022-05-03 09:49:00|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|0
1651571380000|2022-05-03 09:49:40|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|0
1651571390000|2022-05-03 09:49:50|4624.36|4624.36|4626.37|4626.37|4626.37|4626.37|4624.36|4624.36|0
1651571400000|2022-05-03 09:50:00|4627.04|4627.04|4627.97|4627.97|4627.97|4627.97|4627.04|4627.04|0
1651571410000|2022-05-03 09:50:10|4627.3|4627.3|4625.96|4625.96|4627.3|4627.3|4625.96|4625.96|0
1651571420000|2022-05-03 09:50:20|4626.05|4626.05|4625.87|4625.87|4626.05|4626.05|4625.87|4625.87|0
1651571430000|2022-05-03 09:50:30|4625.75|4625.75|4625.22|4625.22|4625.75|4625.75|4625.22|4625.22|0
1651571440000|2022-05-03 09:50:40|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|0
1651571460000|2022-05-03 09:51:00|4626.68|4626.68|4626.56|4626.56|4626.68|4626.68|4626.56|4626.56|0
1651571470000|2022-05-03 09:51:10|4626.82|4626.82|4626.74|4626.74|4626.82|4626.82|4626.74|4626.74|0
1651571490000|2022-05-03 09:51:30|4626.07|4626.07|4626.07|4626.07|4626.07|4626.07|4626.07|4626.07|0
1651571510000|2022-05-03 09:51:50|4625.71|4625.71|4625.63|4625.63|4625.71|4625.71|4625.63|4625.63|0
1651571530000|2022-05-03 09:52:10|4625.36|4625.36|4625.36|4625.36|4625.36|4625.36|4625.36|4625.36|0
1651571570000|2022-05-03 09:52:50|4624.69|4624.69|4624.69|4624.69|4624.69|4624.69|4624.69|4624.69|0
1651571590000|2022-05-03 09:53:10|4625.36|4625.36|4625.36|4625.36|4625.36|4625.36|4625.36|4625.36|0
1651571600000|2022-05-03 09:53:20|4625.54|4625.54|4625.45|4625.45|4625.54|4625.54|4625.45|4625.45|0
1651571610000|2022-05-03 09:53:30|4625.57|4625.57|4625.33|4625.33|4625.57|4625.57|4625.33|4625.33|0
1651571620000|2022-05-03 09:53:40|4625.45|4625.45|4625.57|4625.57|4625.69|4625.69|4625.45|4625.45|0
1651571630000|2022-05-03 09:53:50|4625.45|4625.45|4624.51|4624.51|4625.45|4625.45|4623.9|4623.9|0
1651571640000|2022-05-03 09:54:00|4625.18|4625.18|4625.21|4625.21|4625.33|4625.33|4625.18|4625.18|0
1651571670000|2022-05-03 09:54:30|4625.33|4625.33|4625.51|4625.51|4625.51|4625.51|4625.33|4625.33|0
1651571710000|2022-05-03 09:55:10|4625.42|4625.42|4625.42|4625.42|4625.42|4625.42|4625.42|4625.42|0
1651571720000|2022-05-03 09:55:20|4625.77|4625.77|4625.72|4625.72|4625.89|4625.89|4625.72|4625.72|0
1651571740000|2022-05-03 09:55:40|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|0
1651571750000|2022-05-03 09:55:50|4625.45|4625.45|4625.51|4625.51|4625.51|4625.51|4625.36|4625.36|0
1651571760000|2022-05-03 09:56:00|4625.42|4625.42|4625.07|4625.07|4625.42|4625.42|4625.07|4625.07|0
1651571770000|2022-05-03 09:56:10|4625.42|4625.42|4625.42|4625.42|4625.42|4625.42|4625.42|4625.42|0
1651571780000|2022-05-03 09:56:20|4625.33|4625.33|4624.29|4624.29|4625.33|4625.33|4623.62|4623.62|0
1651571790000|2022-05-03 09:56:30|4624.96|4624.96|4624.96|4624.96|4624.96|4624.96|4624.96|4624.96|0
1651571830000|2022-05-03 09:57:10|4625.63|4625.63|4626.16|4626.16|4626.52|4626.52|4625.63|4625.63|0
1651571840000|2022-05-03 09:57:20|4626.33|4626.33|4626.33|4626.33|4626.33|4626.33|4626.33|4626.33|0
1651571880000|2022-05-03 09:58:00|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|0
1651571890000|2022-05-03 09:58:10|4626.91|4626.91|4626.64|4626.64|4626.91|4626.91|4626.64|4626.64|0
1651571930000|2022-05-03 09:58:50|4625.97|4625.97|4626.64|4626.64|4626.64|4626.64|4625.97|4625.97|0
1651571950000|2022-05-03 09:59:10|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|0
1651571970000|2022-05-03 09:59:30|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|0
1651571990000|2022-05-03 09:59:50|4627.31|4627.31|4627.98|4627.98|4627.98|4627.98|4627.31|4627.31|0
1651572010000|2022-05-03 10:00:10|4627.9|4627.9|4626.38|4626.38|4627.9|4627.9|4626.38|4626.38|0
1651572020000|2022-05-03 10:00:20|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|0
1651572030000|2022-05-03 10:00:30|4625.94|4625.94|4625.94|4625.94|4625.94|4625.94|4625.94|4625.94|0
1651572040000|2022-05-03 10:00:40|4626.17|4626.17|4626.41|4626.41|4626.41|4626.41|4626.17|4626.17|0
1651572050000|2022-05-03 10:00:50|4626.29|4626.29|4626|4626|4626.29|4626.29|4626|4626|0
1651572060000|2022-05-03 10:01:00|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|0
1651572100000|2022-05-03 10:01:40|4626.93|4626.93|4627.69|4627.69|4627.69|4627.69|4626.93|4626.93|0
1651572110000|2022-05-03 10:01:50|4627.78|4627.78|4627.95|4627.95|4628.13|4628.13|4627.78|4627.78|0
1651572120000|2022-05-03 10:02:00|4628.06|4628.06|4628.06|4628.06|4628.06|4628.06|4628.06|4628.06|0
1651572130000|2022-05-03 10:02:10|4627.39|4627.39|4627.21|4627.21|4627.39|4627.39|4627.21|4627.21|0
1651572160000|2022-05-03 10:02:40|4626.95|4626.95|4627.04|4627.04|4627.04|4627.04|4626.95|4626.95|0
1651572180000|2022-05-03 10:03:00|4626.86|4626.86|4628.2|4628.2|4628.2|4628.2|4626.86|4626.86|0
1651572190000|2022-05-03 10:03:10|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|0
1651572200000|2022-05-03 10:03:20|4629.46|4629.46|4629.46|4629.46|4629.46|4629.46|4629.46|4629.46|0
1651572210000|2022-05-03 10:03:30|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|0
1651572220000|2022-05-03 10:03:40|4629.06|4629.06|4629.06|4629.06|4629.06|4629.06|4629.06|4629.06|0
1651572240000|2022-05-03 10:04:00|4629.14|4629.14|4629.23|4629.23|4629.23|4629.23|4629.14|4629.14|0
1651572270000|2022-05-03 10:04:30|4628.56|4628.56|4628.56|4628.56|4628.56|4628.56|4628.56|4628.56|0
1651572280000|2022-05-03 10:04:40|4629.9|4629.9|4629.9|4629.9|4629.9|4629.9|4629.9|4629.9|0
1651572300000|2022-05-03 10:05:00|4629.23|4629.23|4629.23|4629.23|4629.4|4629.4|4629.23|4629.23|0
1651572310000|2022-05-03 10:05:10|4629.06|4629.06|4628.67|4628.67|4629.2|4629.2|4628.67|4628.67|0
1651572320000|2022-05-03 10:05:20|4629.34|4629.34|4630.04|4630.04|4630.04|4630.04|4629.34|4629.34|0
1651572340000|2022-05-03 10:05:40|4630.22|4630.22|4630.4|4630.4|4630.4|4630.4|4630.22|4630.22|0
1651572360000|2022-05-03 10:06:00|4631.07|4631.07|4630.98|4630.98|4631.07|4631.07|4630.71|4630.71|0
1651572390000|2022-05-03 10:06:30|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|0
1651572410000|2022-05-03 10:06:50|4630.62|4630.62|4632.23|4632.23|4632.23|4632.23|4630.62|4630.62|0
1651572420000|2022-05-03 10:07:00|4631.56|4631.56|4631.29|4631.29|4631.65|4631.65|4631.29|4631.29|0
1651572430000|2022-05-03 10:07:10|4631.51|4631.51|4631.82|4631.82|4631.82|4631.82|4631.51|4631.51|0
1651572440000|2022-05-03 10:07:20|4630.48|4630.48|4630.4|4630.4|4630.48|4630.48|4630.4|4630.4|0
1651572480000|2022-05-03 10:08:00|4629.87|4629.87|4629.96|4629.96|4629.96|4629.96|4629.87|4629.87|0
1651572490000|2022-05-03 10:08:10|4630.13|4630.13|4630.4|4630.4|4630.4|4630.4|4630.13|4630.13|0
1651572510000|2022-05-03 10:08:30|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|0
1651572520000|2022-05-03 10:08:40|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|0
1651572530000|2022-05-03 10:08:50|4630.56|4630.56|4630.83|4630.83|4630.83|4630.83|4630.56|4630.56|0
1651572550000|2022-05-03 10:09:10|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|0
1651572570000|2022-05-03 10:09:30|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|0
1651572580000|2022-05-03 10:09:40|4631.5|4631.5|4631.5|4631.5|4631.5|4631.5|4631.5|4631.5|0
1651572620000|2022-05-03 10:10:20|4631.32|4631.32|4631.05|4631.05|4631.32|4631.32|4630.97|4630.97|0
1651572650000|2022-05-03 10:10:50|4631.14|4631.14|4631.14|4631.14|4631.14|4631.14|4631.14|4631.14|0
1651572660000|2022-05-03 10:11:00|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|0
1651572670000|2022-05-03 10:11:10|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|0
1651572680000|2022-05-03 10:11:20|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|0
1651572690000|2022-05-03 10:11:30|4632.57|4632.57|4632.75|4632.75|4632.75|4632.75|4632.57|4632.57|0
1651572700000|2022-05-03 10:11:40|4632.84|4632.84|4632.84|4632.84|4632.84|4632.84|4632.84|4632.84|0
1651572710000|2022-05-03 10:11:50|4632.57|4632.57|4632.48|4632.48|4632.57|4632.57|4632.48|4632.48|0
1651572720000|2022-05-03 10:12:00|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|0
1651572750000|2022-05-03 10:12:30|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|0
1651572760000|2022-05-03 10:12:40|4632.04|4632.04|4632.19|4632.19|4632.19|4632.19|4632.04|4632.04|0
1651572770000|2022-05-03 10:12:50|4631.52|4631.52|4630.18|4630.18|4631.52|4631.52|4630.18|4630.18|0
1651572790000|2022-05-03 10:13:10|4630.97|4630.97|4631.64|4631.64|4631.64|4631.64|4630.97|4630.97|0
1651572800000|2022-05-03 10:13:20|4630.97|4630.97|4631.41|4631.41|4631.41|4631.41|4630.97|4630.97|0
1651572820000|2022-05-03 10:13:40|4630.74|4630.74|4629.58|4629.58|4630.92|4630.92|4629.58|4629.58|0
1651572840000|2022-05-03 10:14:00|4629.67|4629.67|4629.56|4629.56|4629.67|4629.67|4629.56|4629.56|0
1651572860000|2022-05-03 10:14:20|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|0
1651572880000|2022-05-03 10:14:40|4629.16|4629.16|4629.83|4629.83|4629.83|4629.83|4629.16|4629.16|0
1651572890000|2022-05-03 10:14:50|4630|4630|4630|4630|4630|4630|4630|4630|0
1651572900000|2022-05-03 10:15:00|4629.74|4629.74|4629.74|4629.74|4629.74|4629.74|4629.74|4629.74|0
1651572910000|2022-05-03 10:15:10|4629.07|4629.07|4629.33|4629.33|4629.33|4629.33|4629.07|4629.07|0
1651572950000|2022-05-03 10:15:50|4630|4630|4629.77|4629.77|4630|4630|4629.77|4629.77|0
1651572970000|2022-05-03 10:16:10|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|0
1651572990000|2022-05-03 10:16:30|4629.5|4629.5|4629.41|4629.41|4629.5|4629.5|4629.41|4629.41|0
1651573000000|2022-05-03 10:16:40|4629.2|4629.2|4628.85|4628.85|4629.2|4629.2|4628.85|4628.85|0
1651573030000|2022-05-03 10:17:10|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|0
1651573080000|2022-05-03 10:18:00|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|0
1651573120000|2022-05-03 10:18:40|4628.61|4628.61|4628.28|4628.28|4628.61|4628.61|4628.28|4628.28|0
1651573130000|2022-05-03 10:18:50|4627.61|4627.61|4628.28|4628.28|4628.28|4628.28|4627.61|4627.61|0
1651573140000|2022-05-03 10:19:00|4628.95|4628.95|4629.12|4629.12|4629.12|4629.12|4628.95|4628.95|0
1651573160000|2022-05-03 10:19:20|4628.45|4628.45|4628.28|4628.28|4628.45|4628.45|4628.28|4628.28|0
1651573180000|2022-05-03 10:19:40|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|0
1651573190000|2022-05-03 10:19:50|4627.46|4627.46|4627.46|4627.46|4627.46|4627.46|4627.46|4627.46|0
1651573200000|2022-05-03 10:20:00|4627.63|4627.63|4626.92|4626.92|4627.63|4627.63|4626.92|4626.92|0
1651573210000|2022-05-03 10:20:10|4627.09|4627.09|4627.09|4627.09|4627.09|4627.09|4627.09|4627.09|0
1651573220000|2022-05-03 10:20:20|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|0
1651573250000|2022-05-03 10:20:50|4627|4627|4627|4627|4627|4627|4627|4627|0
1651573270000|2022-05-03 10:21:10|4627.09|4627.09|4627.09|4627.09|4627.09|4627.09|4627.09|4627.09|0
1651573280000|2022-05-03 10:21:20|4627.24|4627.24|4627.24|4627.24|4627.24|4627.24|4627.24|4627.24|0
1651573310000|2022-05-03 10:21:50|4627.41|4627.41|4627.82|4627.82|4628.08|4628.08|4627.41|4627.41|0
1651573320000|2022-05-03 10:22:00|4627.7|4627.7|4627.58|4627.58|4627.7|4627.7|4627.58|4627.58|0
1651573330000|2022-05-03 10:22:10|4627.32|4627.32|4626.89|4626.89|4627.32|4627.32|4626.8|4626.8|0
1651573340000|2022-05-03 10:22:20|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|0
1651573370000|2022-05-03 10:22:50|4627.15|4627.15|4627.24|4627.24|4627.24|4627.24|4627.15|4627.15|0
1651573390000|2022-05-03 10:23:10|4627.4|4627.4|4628.48|4628.48|4628.48|4628.48|4627.14|4627.14|0
1651573400000|2022-05-03 10:23:20|4629.15|4629.15|4629.82|4629.82|4630.49|4630.49|4629.15|4629.15|0
1651573410000|2022-05-03 10:23:30|4629.38|4629.38|4630.31|4630.31|4630.31|4630.31|4629.38|4629.38|0
1651573420000|2022-05-03 10:23:40|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|0
1651573450000|2022-05-03 10:24:10|4628.97|4628.97|4629.15|4629.15|4629.15|4629.15|4628.97|4628.97|0
1651573460000|2022-05-03 10:24:20|4629.27|4629.27|4629.15|4629.15|4629.27|4629.27|4629.15|4629.15|0
1651573520000|2022-05-03 10:25:20|4629.04|4629.04|4629.08|4629.08|4629.08|4629.08|4628.72|4628.72|0
1651573530000|2022-05-03 10:25:30|4628.97|4628.97|4629.08|4629.08|4629.08|4629.08|4628.97|4628.97|0
1651573540000|2022-05-03 10:25:40|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|0
1651573550000|2022-05-03 10:25:50|4630.52|4630.52|4630.52|4630.52|4630.52|4630.52|4630.52|4630.52|0
1651573560000|2022-05-03 10:26:00|4630.4|4630.4|4630.29|4630.29|4630.4|4630.4|4630.29|4630.29|0
1651573570000|2022-05-03 10:26:10|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|0
1651573600000|2022-05-03 10:26:40|4630.81|4630.81|4630.63|4630.63|4630.96|4630.96|4630.63|4630.63|0
1651573650000|2022-05-03 10:27:30|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|0
1651573670000|2022-05-03 10:27:50|4630.29|4630.29|4628.28|4628.28|4630.29|4630.29|4628.28|4628.28|0
1651573680000|2022-05-03 10:28:00|4628.37|4628.37|4629.48|4629.48|4629.48|4629.48|4628.37|4628.37|0
1651573690000|2022-05-03 10:28:10|4629.31|4629.31|4629.31|4629.31|4629.31|4629.31|4629.31|4629.31|0
1651573730000|2022-05-03 10:28:50|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|0
1651573780000|2022-05-03 10:29:40|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|0
1651573790000|2022-05-03 10:29:50|4630.16|4630.16|4630.51|4630.51|4630.51|4630.51|4630.16|4630.16|0
1651573800000|2022-05-03 10:30:00|4630.63|4630.63|4630.51|4630.51|4630.63|4630.63|4630.51|4630.51|0
1651573810000|2022-05-03 10:30:10|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|0
1651573820000|2022-05-03 10:30:20|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|0
1651573830000|2022-05-03 10:30:30|4629.37|4629.37|4628.93|4628.93|4629.37|4629.37|4628.93|4628.93|0
1651573840000|2022-05-03 10:30:40|4628.78|4628.78|4628.66|4628.66|4628.78|4628.78|4628.66|4628.66|0
1651573850000|2022-05-03 10:30:50|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|4628.66|4628.66|0
1651573860000|2022-05-03 10:31:00|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|0
1651573880000|2022-05-03 10:31:20|4628.35|4628.35|4628.75|4628.75|4629.02|4629.02|4628.35|4628.35|0
1651573910000|2022-05-03 10:31:50|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|0
1651573940000|2022-05-03 10:32:20|4628.8|4628.8|4630.4|4630.4|4630.4|4630.4|4628.8|4628.8|0
1651573970000|2022-05-03 10:32:50|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|0
1651574000000|2022-05-03 10:33:20|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|0
1651574010000|2022-05-03 10:33:30|4629.94|4629.94|4630.15|4630.15|4630.15|4630.15|4629.94|4629.94|0
1651574020000|2022-05-03 10:33:40|4630.82|4630.82|4630.82|4630.82|4630.82|4630.82|4630.82|4630.82|0
1651574060000|2022-05-03 10:34:20|4630.15|4630.15|4630.15|4630.15|4630.15|4630.15|4630.15|4630.15|0
1651574070000|2022-05-03 10:34:30|4630.32|4630.32|4630.99|4630.99|4630.99|4630.99|4630.32|4630.32|0
1651574110000|2022-05-03 10:35:10|4631.66|4631.66|4631.58|4631.58|4631.66|4631.66|4631.58|4631.58|0
1651574120000|2022-05-03 10:35:20|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|0
1651574160000|2022-05-03 10:36:00|4631.49|4631.49|4631.49|4631.49|4631.49|4631.49|4631.49|4631.49|0
1651574170000|2022-05-03 10:36:10|4631.84|4631.84|4632.19|4632.19|4632.19|4632.19|4631.84|4631.84|0
1651574210000|2022-05-03 10:36:50|4631.52|4631.52|4632.86|4632.86|4632.86|4632.86|4631.52|4631.52|0
1651574220000|2022-05-03 10:37:00|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|0
1651574230000|2022-05-03 10:37:10|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|0
1651574250000|2022-05-03 10:37:30|4632.28|4632.28|4630.94|4630.94|4632.28|4632.28|4630.94|4630.94|0
1651574260000|2022-05-03 10:37:40|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|0
1651574270000|2022-05-03 10:37:50|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|0
1651574300000|2022-05-03 10:38:20|4630.94|4630.94|4631.3|4631.3|4631.3|4631.3|4630.85|4630.85|0
1651574310000|2022-05-03 10:38:30|4631.38|4631.38|4631.38|4631.38|4631.38|4631.38|4631.38|4631.38|0
1651574330000|2022-05-03 10:38:50|4631.47|4631.47|4628.93|4628.93|4631.65|4631.65|4628.93|4628.93|0
1651574350000|2022-05-03 10:39:10|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|0
1651574360000|2022-05-03 10:39:20|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|0
1651574380000|2022-05-03 10:39:40|4629.96|4629.96|4631.65|4631.65|4631.65|4631.65|4629.96|4629.96|0
1651574390000|2022-05-03 10:39:50|4630.98|4630.98|4631.65|4631.65|4631.65|4631.65|4630.98|4630.98|0
1651574400000|2022-05-03 10:40:00|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|0
1651574430000|2022-05-03 10:40:30|4630.63|4630.63|4630.18|4630.18|4630.63|4630.63|4630.18|4630.18|0
1651574440000|2022-05-03 10:40:40|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|0
1651574450000|2022-05-03 10:40:50|4630.01|4630.01|4630.01|4630.01|4630.01|4630.01|4630.01|4630.01|0
1651574470000|2022-05-03 10:41:10|4630.45|4630.45|4630.8|4630.8|4630.8|4630.8|4630.45|4630.45|0
1651574490000|2022-05-03 10:41:30|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|0
1651574500000|2022-05-03 10:41:40|4630.44|4630.44|4630.44|4630.44|4630.44|4630.44|4630.44|4630.44|0
1651574510000|2022-05-03 10:41:50|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|0
1651574540000|2022-05-03 10:42:20|4630.47|4630.47|4630.18|4630.18|4630.47|4630.47|4630.18|4630.18|0
1651574550000|2022-05-03 10:42:30|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|0
1651574590000|2022-05-03 10:43:10|4631.3|4631.3|4632.95|4632.95|4633.3|4633.3|4631.3|4631.3|0
1651574600000|2022-05-03 10:43:20|4632.28|4632.28|4633.04|4633.04|4633.3|4633.3|4632.28|4632.28|0
1651574610000|2022-05-03 10:43:30|4633.39|4633.39|4633.22|4633.22|4633.39|4633.39|4633.22|4633.22|0
1651574630000|2022-05-03 10:43:50|4632.55|4632.55|4632.55|4632.55|4632.55|4632.55|4632.55|4632.55|0
1651574640000|2022-05-03 10:44:00|4633.89|4633.89|4633.97|4633.97|4633.97|4633.97|4633.89|4633.89|0
1651574670000|2022-05-03 10:44:30|4633.62|4633.62|4633.45|4633.45|4633.62|4633.62|4633.45|4633.45|0
1651574680000|2022-05-03 10:44:40|4633|4633|4634.11|4634.11|4634.11|4634.11|4633|4633|0
1651574690000|2022-05-03 10:44:50|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|0
1651574700000|2022-05-03 10:45:00|4632.74|4632.74|4632.39|4632.39|4632.74|4632.74|4631.72|4631.72|0
1651574710000|2022-05-03 10:45:10|4631.72|4631.72|4631.05|4631.05|4631.72|4631.72|4631.05|4631.05|0
1651574720000|2022-05-03 10:45:20|4631.13|4631.13|4631.8|4631.8|4631.8|4631.8|4631.13|4631.13|0
1651574730000|2022-05-03 10:45:30|4631.89|4631.89|4631.82|4631.82|4631.98|4631.98|4631.82|4631.82|0
1651574740000|2022-05-03 10:45:40|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|0
1651574770000|2022-05-03 10:46:10|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|0
1651574780000|2022-05-03 10:46:20|4631.9|4631.9|4632.08|4632.08|4632.08|4632.08|4631.9|4631.9|0
1651574790000|2022-05-03 10:46:30|4632.25|4632.25|4632.16|4632.16|4632.25|4632.25|4632.16|4632.16|0
1651574810000|2022-05-03 10:46:50|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|0
1651574900000|2022-05-03 10:48:20|4632.47|4632.47|4632.47|4632.47|4632.47|4632.47|4632.47|4632.47|0
1651574910000|2022-05-03 10:48:30|4632.65|4632.65|4632.65|4632.65|4632.65|4632.65|4632.65|4632.65|0
1651574930000|2022-05-03 10:48:50|4631.31|4631.31|4632.07|4632.07|4632.07|4632.07|4631.31|4631.31|0
1651574940000|2022-05-03 10:49:00|4632.16|4632.16|4633.56|4633.56|4633.56|4633.56|4632.07|4632.07|0
1651574990000|2022-05-03 10:49:50|4633.73|4633.73|4633.73|4633.73|4633.73|4633.73|4633.73|4633.73|0
1651575010000|2022-05-03 10:50:10|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|0
1651575030000|2022-05-03 10:50:30|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|0
1651575040000|2022-05-03 10:50:40|4633.37|4633.37|4633.54|4633.54|4633.54|4633.54|4633.37|4633.37|0
1651575060000|2022-05-03 10:51:00|4633.38|4633.38|4633.38|4633.38|4633.38|4633.38|4633.38|4633.38|0
1651575080000|2022-05-03 10:51:20|4633.47|4633.47|4633.56|4633.56|4633.64|4633.64|4633.47|4633.47|0
1651575120000|2022-05-03 10:52:00|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|0
1651575150000|2022-05-03 10:52:30|4633.96|4633.96|4634.23|4634.23|4634.23|4634.23|4633.96|4633.96|0
1651575160000|2022-05-03 10:52:40|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|0
1651575190000|2022-05-03 10:53:10|4635.07|4635.07|4633.91|4633.91|4635.25|4635.25|4633.91|4633.91|0
1651575230000|2022-05-03 10:53:50|4634.58|4634.58|4635.25|4635.25|4635.25|4635.25|4634.58|4634.58|0
1651575300000|2022-05-03 10:55:00|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|0
1651575310000|2022-05-03 10:55:10|4635.53|4635.53|4635.53|4635.53|4635.53|4635.53|4635.53|4635.53|0
1651575320000|2022-05-03 10:55:20|4634.86|4634.86|4634.86|4634.86|4634.86|4634.86|4634.86|4634.86|0
1651575350000|2022-05-03 10:55:50|4634.6|4634.6|4634.6|4634.6|4634.6|4634.6|4634.6|4634.6|0
1651575360000|2022-05-03 10:56:00|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|0
1651575450000|2022-05-03 10:57:30|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|0
1651575460000|2022-05-03 10:57:40|4635.27|4635.27|4635.27|4635.27|4635.27|4635.27|4635.27|4635.27|0
1651575470000|2022-05-03 10:57:50|4635.94|4635.94|4637.28|4637.28|4637.28|4637.28|4635.94|4635.94|0
1651575480000|2022-05-03 10:58:00|4637.42|4637.42|4636.9|4636.9|4637.57|4637.57|4636.55|4636.55|0
1651575500000|2022-05-03 10:58:20|4636.99|4636.99|4636.67|4636.67|4636.99|4636.99|4636.67|4636.67|0
1651575510000|2022-05-03 10:58:30|4636.84|4636.84|4636.84|4636.84|4636.84|4636.84|4636.84|4636.84|0
1651575540000|2022-05-03 10:59:00|4637.51|4637.51|4637.69|4637.69|4637.69|4637.69|4637.51|4637.51|0
1651575570000|2022-05-03 10:59:30|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|0
1651575580000|2022-05-03 10:59:40|4636.35|4636.35|4634.57|4634.57|4636.35|4636.35|4634.57|4634.57|0
1651575600000|2022-05-03 11:00:00|4634.75|4634.75|4635.01|4635.01|4635.01|4635.01|4634.75|4634.75|0
1651575610000|2022-05-03 11:00:10|4634.57|4634.57|4634.57|4634.57|4634.57|4634.57|4634.57|4634.57|0
1651575620000|2022-05-03 11:00:20|4635.91|4635.91|4635.64|4635.64|4635.91|4635.91|4635.64|4635.64|0
1651575630000|2022-05-03 11:00:30|4635.94|4635.94|4635.94|4635.94|4635.94|4635.94|4635.94|4635.94|0
1651575640000|2022-05-03 11:00:40|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|0
1651575650000|2022-05-03 11:00:50|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|0
1651575660000|2022-05-03 11:01:00|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|0
1651575720000|2022-05-03 11:02:00|4636.01|4636.01|4635.66|4635.66|4636.01|4636.01|4635.66|4635.66|0
1651575740000|2022-05-03 11:02:20|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|0
1651575760000|2022-05-03 11:02:40|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|0
1651575770000|2022-05-03 11:02:50|4634.67|4634.67|4634.49|4634.49|4634.67|4634.67|4634.49|4634.49|0
1651575790000|2022-05-03 11:03:10|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|0
1651575800000|2022-05-03 11:03:20|4634.43|4634.43|4635.1|4635.1|4635.1|4635.1|4634.43|4634.43|0
1651575810000|2022-05-03 11:03:30|4635.28|4635.28|4635.54|4635.54|4635.54|4635.54|4635.28|4635.28|0
1651575870000|2022-05-03 11:04:30|4635.63|4635.63|4635.63|4635.63|4635.63|4635.63|4635.63|4635.63|0
1651575890000|2022-05-03 11:04:50|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|0
1651575900000|2022-05-03 11:05:00|4636.14|4636.14|4636.14|4636.14|4636.14|4636.14|4636.14|4636.14|0
1651575920000|2022-05-03 11:05:20|4635.97|4635.97|4635.3|4635.3|4637.31|4637.31|4635.3|4635.3|0
1651575950000|2022-05-03 11:05:50|4636.64|4636.64|4635.97|4635.97|4636.64|4636.64|4635.97|4635.97|0
1651575980000|2022-05-03 11:06:20|4635.44|4635.44|4635.44|4635.44|4635.44|4635.44|4635.44|4635.44|0
1651575990000|2022-05-03 11:06:30|4635.62|4635.62|4637.31|4637.31|4637.31|4637.31|4635.62|4635.62|0
1651576000000|2022-05-03 11:06:40|4637.98|4637.98|4637.98|4637.98|4637.98|4637.98|4637.98|4637.98|0
1651576010000|2022-05-03 11:06:50|4638.14|4638.14|4638.14|4638.14|4638.14|4638.14|4638.14|4638.14|0
1651576020000|2022-05-03 11:07:00|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|0
1651576030000|2022-05-03 11:07:10|4637.86|4637.86|4639.04|4639.04|4639.2|4639.2|4637.86|4637.86|0
1651576040000|2022-05-03 11:07:20|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|0
1651576050000|2022-05-03 11:07:30|4639.3|4639.3|4639.3|4639.3|4639.3|4639.3|4639.3|4639.3|0
1651576070000|2022-05-03 11:07:50|4639.18|4639.18|4639.3|4639.3|4639.3|4639.3|4639.18|4639.18|0
1651576090000|2022-05-03 11:08:10|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|0
1651576100000|2022-05-03 11:08:20|4640.15|4640.15|4640.15|4640.15|4640.15|4640.15|4640.15|4640.15|0
1651576110000|2022-05-03 11:08:30|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|0
1651576130000|2022-05-03 11:08:50|4640.41|4640.41|4640.24|4640.24|4640.41|4640.41|4640.24|4640.24|0
1651576140000|2022-05-03 11:09:00|4640.36|4640.36|4640.06|4640.06|4640.42|4640.42|4640.06|4640.06|0
1651576160000|2022-05-03 11:09:20|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|0
1651576200000|2022-05-03 11:10:00|4640.55|4640.55|4641.03|4641.03|4641.03|4641.03|4640.55|4640.55|0
1651576210000|2022-05-03 11:10:10|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|0
1651576230000|2022-05-03 11:10:30|4641.11|4641.11|4639.43|4639.43|4641.44|4641.44|4639.43|4639.43|0
1651576240000|2022-05-03 11:10:40|4640.77|4640.77|4640.1|4640.1|4640.77|4640.77|4640.1|4640.1|0
1651576250000|2022-05-03 11:10:50|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|0
1651576270000|2022-05-03 11:11:10|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|0
1651576320000|2022-05-03 11:12:00|4640.42|4640.42|4640.24|4640.24|4640.42|4640.42|4640.24|4640.24|0
1651576330000|2022-05-03 11:12:10|4640.15|4640.15|4640.15|4640.15|4640.15|4640.15|4640.15|4640.15|0
1651576340000|2022-05-03 11:12:20|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|0
1651576350000|2022-05-03 11:12:30|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|0
1651576380000|2022-05-03 11:13:00|4642.19|4642.19|4642.19|4642.19|4642.19|4642.19|4642.19|4642.19|0
1651576400000|2022-05-03 11:13:20|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|0
1651576410000|2022-05-03 11:13:30|4642.98|4642.98|4643.07|4643.07|4643.07|4643.07|4642.98|4642.98|0
1651576420000|2022-05-03 11:13:40|4643.37|4643.37|4643.37|4643.37|4644.04|4644.04|4642.7|4642.7|0
1651576440000|2022-05-03 11:14:00|4644.04|4644.04|4643.82|4643.82|4644.04|4644.04|4643.82|4643.82|0
1651576450000|2022-05-03 11:14:10|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|0
1651576460000|2022-05-03 11:14:20|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|0
1651576470000|2022-05-03 11:14:30|4643|4643|4643|4643|4643|4643|4643|4643|0
1651576480000|2022-05-03 11:14:40|4643.15|4643.15|4643.39|4643.39|4643.39|4643.39|4643.15|4643.15|0
1651576490000|2022-05-03 11:14:50|4643.56|4643.56|4643.56|4643.56|4643.56|4643.56|4643.56|4643.56|0
1651576500000|2022-05-03 11:15:00|4643.77|4643.77|4643.51|4643.51|4643.77|4643.77|4643.51|4643.51|0
1651576510000|2022-05-03 11:15:10|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|0
1651576520000|2022-05-03 11:15:20|4643.72|4643.72|4643.72|4643.72|4643.72|4643.72|4643.72|4643.72|0
1651576530000|2022-05-03 11:15:30|4643.48|4643.48|4643.72|4643.72|4643.72|4643.72|4643.48|4643.48|0
1651576540000|2022-05-03 11:15:40|4643.63|4643.63|4643.63|4643.63|4643.63|4643.63|4643.63|4643.63|0
1651576550000|2022-05-03 11:15:50|4643.79|4643.79|4643.65|4643.65|4643.79|4643.79|4643.65|4643.65|0
1651576560000|2022-05-03 11:16:00|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|0
1651576610000|2022-05-03 11:16:50|4643.75|4643.75|4643.89|4643.89|4643.89|4643.89|4643.75|4643.75|0
1651576630000|2022-05-03 11:17:10|4644.16|4644.16|4643.13|4643.13|4644.16|4644.16|4643.13|4643.13|0
1651576640000|2022-05-03 11:17:20|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|0
1651576650000|2022-05-03 11:17:30|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|0
1651576670000|2022-05-03 11:17:50|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|0
1651576680000|2022-05-03 11:18:00|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|0
1651576710000|2022-05-03 11:18:30|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|0
1651576720000|2022-05-03 11:18:40|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|0
1651576740000|2022-05-03 11:19:00|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|0
1651576750000|2022-05-03 11:19:10|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|0
1651576760000|2022-05-03 11:19:20|4644.63|4644.63|4644.34|4644.34|4644.63|4644.63|4644.34|4644.34|0
1651576770000|2022-05-03 11:19:30|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|0
1651576780000|2022-05-03 11:19:40|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|0
1651576790000|2022-05-03 11:19:50|4644.46|4644.46|4644.37|4644.37|4644.46|4644.46|4644.37|4644.37|0
1651576800000|2022-05-03 11:20:00|4644.1|4644.1|4644.1|4644.1|4644.1|4644.1|4644.1|4644.1|0
1651576820000|2022-05-03 11:20:20|4644.77|4644.77|4644.77|4644.77|4644.77|4644.77|4644.77|4644.77|0
1651576830000|2022-05-03 11:20:30|4644.89|4644.89|4644.77|4644.77|4644.89|4644.89|4644.77|4644.77|0
1651576840000|2022-05-03 11:20:40|4644.42|4644.42|4644.42|4644.42|4644.42|4644.42|4644.42|4644.42|0
1651576850000|2022-05-03 11:20:50|4644.78|4644.78|4644.92|4644.92|4644.92|4644.92|4644.78|4644.78|0
1651576860000|2022-05-03 11:21:00|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|0
1651576880000|2022-05-03 11:21:20|4645.07|4645.07|4645.66|4645.66|4645.66|4645.66|4645.07|4645.07|0
1651576890000|2022-05-03 11:21:30|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|0
1651576910000|2022-05-03 11:21:50|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|0
1651576920000|2022-05-03 11:22:00|4646.64|4646.64|4646.64|4646.64|4646.64|4646.64|4646.64|4646.64|0
1651576930000|2022-05-03 11:22:10|4646.73|4646.73|4646.82|4646.82|4646.82|4646.82|4646.73|4646.73|0
1651576970000|2022-05-03 11:22:50|4647.49|4647.49|4647.9|4647.9|4648.02|4648.02|4646.32|4646.32|0
1651576980000|2022-05-03 11:23:00|4648.14|4648.14|4648.14|4648.14|4648.14|4648.14|4648.14|4648.14|0
1651576990000|2022-05-03 11:23:10|4648.35|4648.35|4648.88|4648.88|4648.88|4648.88|4648.35|4648.35|0
1651577000000|2022-05-03 11:23:20|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|0
1651577010000|2022-05-03 11:23:30|4649.73|4649.73|4649.81|4649.81|4649.81|4649.81|4649.73|4649.73|0
1651577020000|2022-05-03 11:23:40|4650.48|4650.48|4650.48|4650.48|4650.48|4650.48|4650.48|4650.48|0
1651577030000|2022-05-03 11:23:50|4650.4|4650.4|4650.13|4650.13|4650.4|4650.4|4650.13|4650.13|0
1651577040000|2022-05-03 11:24:00|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|0
1651577050000|2022-05-03 11:24:10|4650.28|4650.28|4650.19|4650.19|4650.28|4650.28|4650.19|4650.19|0
1651577080000|2022-05-03 11:24:40|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|0
1651577090000|2022-05-03 11:24:50|4650.63|4650.63|4650.69|4650.69|4650.69|4650.69|4650.51|4650.51|0
1651577110000|2022-05-03 11:25:10|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|0
1651577120000|2022-05-03 11:25:20|4650.92|4650.92|4651.89|4651.89|4651.89|4651.89|4650.92|4650.92|0
1651577130000|2022-05-03 11:25:30|4651.22|4651.22|4651.22|4651.22|4651.22|4651.22|4651.22|4651.22|0
1651577150000|2022-05-03 11:25:50|4651.57|4651.57|4651.31|4651.31|4651.57|4651.57|4651.31|4651.31|0
1651577160000|2022-05-03 11:26:00|4650.64|4650.64|4650.64|4650.64|4650.64|4650.64|4650.64|4650.64|0
1651577170000|2022-05-03 11:26:10|4648.63|4648.63|4648.37|4648.37|4648.63|4648.63|4648.37|4648.37|0
1651577190000|2022-05-03 11:26:30|4648.64|4648.64|4648.64|4648.64|4648.64|4648.64|4648.64|4648.64|0
1651577210000|2022-05-03 11:26:50|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|0
1651577220000|2022-05-03 11:27:00|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|0
1651577230000|2022-05-03 11:27:10|4648.7|4648.7|4649.54|4649.54|4649.54|4649.54|4648.61|4648.61|0
1651577240000|2022-05-03 11:27:20|4649.63|4649.63|4650.39|4650.39|4650.39|4650.39|4649.54|4649.54|0
1651577260000|2022-05-03 11:27:40|4650.21|4650.21|4650.36|4650.36|4650.36|4650.36|4650.21|4650.21|0
1651577270000|2022-05-03 11:27:50|4650.63|4650.63|4650.63|4650.63|4650.63|4650.63|4650.63|4650.63|0
1651577280000|2022-05-03 11:28:00|4650.36|4650.36|4650.12|4650.12|4650.36|4650.36|4650.12|4650.12|0
1651577320000|2022-05-03 11:28:40|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|0
1651577330000|2022-05-03 11:28:50|4650.12|4650.12|4650.21|4650.21|4650.3|4650.3|4650.12|4650.12|0
1651577340000|2022-05-03 11:29:00|4650.39|4650.39|4650.21|4650.21|4650.39|4650.39|4650.21|4650.21|0
1651577350000|2022-05-03 11:29:10|4650.12|4650.12|4650.12|4650.12|4650.24|4650.24|4650.01|4650.01|0
1651577360000|2022-05-03 11:29:20|4650.27|4650.27|4650.15|4650.15|4650.27|4650.27|4649.98|4649.98|0
1651577370000|2022-05-03 11:29:30|4650.04|4650.04|4649.92|4649.92|4650.21|4650.21|4649.92|4649.92|0
1651577390000|2022-05-03 11:29:50|4650.59|4650.59|4650.71|4650.71|4650.71|4650.71|4650.59|4650.59|0
1651577410000|2022-05-03 11:30:10|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|0
1651577430000|2022-05-03 11:30:30|4650.71|4650.71|4651.29|4651.29|4651.29|4651.29|4650.62|4650.62|0
1651577440000|2022-05-03 11:30:40|4651.46|4651.46|4651.29|4651.29|4651.46|4651.46|4651.29|4651.29|0
1651577460000|2022-05-03 11:31:00|4652.63|4652.63|4652.63|4652.63|4652.63|4652.63|4652.63|4652.63|0
1651577470000|2022-05-03 11:31:10|4652.84|4652.84|4654.16|4654.16|4654.16|4654.16|4652.84|4652.84|0
1651577480000|2022-05-03 11:31:20|4653.95|4653.95|4652.93|4652.93|4653.95|4653.95|4652.93|4652.93|0
1651577490000|2022-05-03 11:31:30|4653.19|4653.19|4653.63|4653.63|4653.63|4653.63|4653.19|4653.19|0
1651577500000|2022-05-03 11:31:40|4653.9|4653.9|4654.57|4654.57|4654.57|4654.57|4653.9|4653.9|0
1651577520000|2022-05-03 11:32:00|4654.89|4654.89|4654.97|4654.97|4654.97|4654.97|4654.89|4654.89|0
1651577530000|2022-05-03 11:32:10|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|0
1651577540000|2022-05-03 11:32:20|4654.3|4654.3|4654.3|4654.3|4654.3|4654.3|4654.3|4654.3|0
1651577580000|2022-05-03 11:33:00|4654.42|4654.42|4654.42|4654.42|4654.42|4654.42|4654.42|4654.42|0
1651577590000|2022-05-03 11:33:10|4655.09|4655.09|4655.45|4655.45|4655.45|4655.45|4655.09|4655.09|0
1651577610000|2022-05-03 11:33:30|4655.36|4655.36|4655.24|4655.24|4655.36|4655.36|4655.24|4655.24|0
1651577620000|2022-05-03 11:33:40|4655.15|4655.15|4654.89|4654.89|4655.15|4655.15|4654.89|4654.89|0
1651577640000|2022-05-03 11:34:00|4654.71|4654.71|4654.36|4654.36|4654.71|4654.71|4654.36|4654.36|0
1651577670000|2022-05-03 11:34:30|4654.12|4654.12|4654|4654|4654.12|4654.12|4654|4654|0
1651577700000|2022-05-03 11:35:00|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|0
1651577730000|2022-05-03 11:35:30|4654.55|4654.55|4656.56|4656.56|4656.56|4656.56|4654.55|4654.55|0
1651577740000|2022-05-03 11:35:40|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|0
1651577750000|2022-05-03 11:35:50|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|0
1651577760000|2022-05-03 11:36:00|4656.1|4656.1|4658.11|4658.11|4658.11|4658.11|4656.1|4656.1|0
1651577770000|2022-05-03 11:36:10|4658|4658|4657.33|4657.33|4658|4658|4657.33|4657.33|0
1651577800000|2022-05-03 11:36:40|4657.25|4657.25|4657.41|4657.41|4657.41|4657.41|4657.25|4657.25|0
1651577820000|2022-05-03 11:37:00|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|0
1651577840000|2022-05-03 11:37:20|4657.09|4657.09|4657.27|4657.27|4657.36|4657.36|4657.09|4657.09|0
1651577850000|2022-05-03 11:37:30|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|0
1651577880000|2022-05-03 11:38:00|4655.93|4655.93|4657.27|4657.27|4657.94|4657.94|4654.59|4654.59|0
1651577900000|2022-05-03 11:38:20|4656.92|4656.92|4656.83|4656.83|4656.92|4656.92|4656.83|4656.83|0
1651577910000|2022-05-03 11:38:30|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|0
1651577930000|2022-05-03 11:38:50|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|0
1651577940000|2022-05-03 11:39:00|4657.44|4657.44|4658.11|4658.11|4658.77|4658.77|4657.44|4657.44|0
1651577950000|2022-05-03 11:39:10|4658.22|4658.22|4657.47|4657.47|4658.22|4658.22|4657.47|4657.47|0
1651577960000|2022-05-03 11:39:20|4656.8|4656.8|4656.8|4656.8|4657.47|4657.47|4656.8|4656.8|0
1651577970000|2022-05-03 11:39:30|4658.14|4658.14|4658.14|4658.14|4658.49|4658.49|4658.14|4658.14|0
1651577990000|2022-05-03 11:39:50|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|0
1651578000000|2022-05-03 11:40:00|4658.25|4658.25|4658.37|4658.37|4658.37|4658.37|4658.14|4658.14|0
1651578010000|2022-05-03 11:40:10|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|0
1651578020000|2022-05-03 11:40:20|4659.37|4659.37|4657.88|4657.88|4659.37|4659.37|4657.74|4657.74|0
1651578030000|2022-05-03 11:40:30|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|0
1651578060000|2022-05-03 11:41:00|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|0
1651578070000|2022-05-03 11:41:10|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|0
1651578090000|2022-05-03 11:41:30|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|0
1651578100000|2022-05-03 11:41:40|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|0
1651578110000|2022-05-03 11:41:50|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|0
1651578130000|2022-05-03 11:42:10|4659.64|4659.64|4660.05|4660.05|4660.31|4660.31|4659.64|4659.64|0
1651578170000|2022-05-03 11:42:50|4659.38|4659.38|4658.71|4658.71|4659.38|4659.38|4658.71|4658.71|0
1651578190000|2022-05-03 11:43:10|4658.62|4658.62|4657.87|4657.87|4658.62|4658.62|4657.87|4657.87|0
1651578200000|2022-05-03 11:43:20|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|0
1651578210000|2022-05-03 11:43:30|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|0
1651578280000|2022-05-03 11:44:40|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|0
1651578290000|2022-05-03 11:44:50|4658.43|4658.43|4658.19|4658.19|4658.55|4658.55|4658.19|4658.19|0
1651578300000|2022-05-03 11:45:00|4658.86|4658.86|4659.71|4659.71|4659.71|4659.71|4658.86|4658.86|0
1651578310000|2022-05-03 11:45:10|4659.87|4659.87|4659.04|4659.04|4659.87|4659.87|4659.04|4659.04|0
1651578320000|2022-05-03 11:45:20|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|0
1651578340000|2022-05-03 11:45:40|4659.02|4659.02|4657.02|4657.02|4659.02|4659.02|4657.02|4657.02|0
1651578350000|2022-05-03 11:45:50|4658.36|4658.36|4657.69|4657.69|4658.36|4658.36|4657.69|4657.69|0
1651578360000|2022-05-03 11:46:00|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|0
1651578370000|2022-05-03 11:46:10|4656.93|4656.93|4656.26|4656.26|4656.93|4656.93|4656.26|4656.26|0
1651578380000|2022-05-03 11:46:20|4657.6|4657.6|4657.69|4657.69|4657.69|4657.69|4657.6|4657.6|0
1651578400000|2022-05-03 11:46:40|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|0
1651578420000|2022-05-03 11:47:00|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|0
1651578430000|2022-05-03 11:47:10|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|0
1651578440000|2022-05-03 11:47:20|4657.66|4657.66|4656.32|4656.32|4657.66|4657.66|4656.32|4656.32|0
1651578470000|2022-05-03 11:47:50|4656.99|4656.99|4657.66|4657.66|4657.66|4657.66|4656.99|4656.99|0
1651578480000|2022-05-03 11:48:00|4656.99|4656.99|4656.99|4656.99|4656.99|4656.99|4656.99|4656.99|0
1651578500000|2022-05-03 11:48:20|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|0
1651578510000|2022-05-03 11:48:30|4658.5|4658.5|4658.4|4658.4|4658.5|4658.5|4658.4|4658.4|0
1651578520000|2022-05-03 11:48:40|4658.22|4658.22|4657.66|4657.66|4658.22|4658.22|4657.55|4657.55|0
1651578530000|2022-05-03 11:48:50|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|0
1651578540000|2022-05-03 11:49:00|4658.03|4658.03|4657.53|4657.53|4658.39|4658.39|4657.53|4657.53|0
1651578550000|2022-05-03 11:49:10|4657.44|4657.44|4657.35|4657.35|4657.44|4657.44|4657.35|4657.35|0
1651578560000|2022-05-03 11:49:20|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|0
1651578570000|2022-05-03 11:49:30|4657.44|4657.44|4657.53|4657.53|4657.53|4657.53|4657.44|4657.44|0
1651578600000|2022-05-03 11:50:00|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|0
1651578610000|2022-05-03 11:50:10|4657.98|4657.98|4659.1|4659.1|4659.1|4659.1|4657.98|4657.98|0
1651578620000|2022-05-03 11:50:20|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|0
1651578640000|2022-05-03 11:50:40|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|0
1651578650000|2022-05-03 11:50:50|4659.34|4659.34|4659.34|4659.34|4659.34|4659.34|4659.34|4659.34|0
1651578660000|2022-05-03 11:51:00|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|0
1651578690000|2022-05-03 11:51:30|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|0
1651578700000|2022-05-03 11:51:40|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|0
1651578710000|2022-05-03 11:51:50|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|0
1651578730000|2022-05-03 11:52:10|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.13|4660.13|0
1651578740000|2022-05-03 11:52:20|4660.71|4660.71|4660.71|4660.71|4660.71|4660.71|4660.71|4660.71|0
1651578750000|2022-05-03 11:52:30|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|0
1651578760000|2022-05-03 11:52:40|4660.8|4660.8|4660.88|4660.88|4660.88|4660.88|4660.8|4660.8|0
1651578790000|2022-05-03 11:53:10|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|0
1651578800000|2022-05-03 11:53:20|4661.64|4661.64|4660.97|4660.97|4661.64|4661.64|4660.97|4660.97|0
1651578830000|2022-05-03 11:53:50|4660.3|4660.3|4657.85|4657.85|4660.3|4660.3|4657.85|4657.85|0
1651578860000|2022-05-03 11:54:20|4657.61|4657.61|4657.97|4657.97|4657.97|4657.97|4657.61|4657.61|0
1651578870000|2022-05-03 11:54:30|4657.85|4657.85|4658.32|4658.32|4658.32|4658.32|4657.85|4657.85|0
1651578880000|2022-05-03 11:54:40|4658.68|4658.68|4657.69|4657.69|4659.03|4659.03|4657.69|4657.69|0
1651578900000|2022-05-03 11:55:00|4657.78|4657.78|4658.19|4658.19|4658.19|4658.19|4657.78|4657.78|0
1651578910000|2022-05-03 11:55:10|4658.07|4658.07|4658.1|4658.1|4658.22|4658.22|4657.87|4657.87|0
1651578920000|2022-05-03 11:55:20|4658.34|4658.34|4658.43|4658.43|4658.67|4658.67|4658.34|4658.34|0
1651578930000|2022-05-03 11:55:30|4658.55|4658.55|4659.89|4659.89|4660.25|4660.25|4658.55|4658.55|0
1651578940000|2022-05-03 11:55:40|4659.66|4659.66|4658.75|4658.75|4659.66|4659.66|4658.64|4658.64|0
1651578950000|2022-05-03 11:55:50|4658.64|4658.64|4660.07|4660.07|4660.19|4660.19|4658.64|4658.64|0
1651578970000|2022-05-03 11:56:10|4659.83|4659.83|4659.83|4659.83|4659.83|4659.83|4659.83|4659.83|0
1651578980000|2022-05-03 11:56:20|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|0
1651578990000|2022-05-03 11:56:30|4660.27|4660.27|4660.27|4660.27|4660.27|4660.27|4660.27|4660.27|0
1651579000000|2022-05-03 11:56:40|4660.35|4660.35|4659.91|4659.91|4660.35|4660.35|4659.91|4659.91|0
1651579010000|2022-05-03 11:56:50|4660|4660|4660.18|4660.18|4660.18|4660.18|4660|4660|0
1651579030000|2022-05-03 11:57:10|4660.85|4660.85|4662.19|4662.19|4662.19|4662.19|4660.85|4660.85|0
1651579040000|2022-05-03 11:57:20|4661.52|4661.52|4661.52|4661.52|4661.52|4661.52|4661.52|4661.52|0
1651579050000|2022-05-03 11:57:30|4661.08|4661.08|4660.99|4660.99|4661.08|4661.08|4660.99|4660.99|0
1651579070000|2022-05-03 11:57:50|4660.75|4660.75|4660.28|4660.28|4660.75|4660.75|4660.28|4660.28|0
1651579080000|2022-05-03 11:58:00|4659.92|4659.92|4660.04|4660.04|4660.04|4660.04|4659.92|4659.92|0
1651579090000|2022-05-03 11:58:10|4660.28|4660.28|4660.19|4660.19|4660.4|4660.4|4660.19|4660.19|0
1651579110000|2022-05-03 11:58:30|4660.01|4660.01|4659.92|4659.92|4660.01|4660.01|4659.92|4659.92|0
1651579120000|2022-05-03 11:58:40|4659.81|4659.81|4659.69|4659.69|4659.81|4659.81|4659.69|4659.69|0
1651579150000|2022-05-03 11:59:10|4659.42|4659.42|4659.19|4659.19|4659.42|4659.42|4659.19|4659.19|0
1651579160000|2022-05-03 11:59:20|4659.36|4659.36|4659.45|4659.45|4659.45|4659.45|4659.36|4659.36|0
1651579180000|2022-05-03 11:59:40|4659.72|4659.72|4659.45|4659.45|4659.72|4659.72|4659.45|4659.45|0
1651579190000|2022-05-03 11:59:50|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|0
1651579200000|2022-05-03 12:00:00|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1651579210000|2022-05-03 12:00:10|4659.36|4659.36|4659.63|4659.63|4659.63|4659.63|4659.36|4659.36|0
1651579220000|2022-05-03 12:00:20|4659.45|4659.45|4659.72|4659.72|4659.72|4659.72|4659.45|4659.45|0
1651579270000|2022-05-03 12:01:10|4659.05|4659.05|4658.38|4658.38|4659.05|4659.05|4658.38|4658.38|0
1651579280000|2022-05-03 12:01:20|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1651579310000|2022-05-03 12:01:50|4659.72|4659.72|4659.72|4659.72|4659.72|4659.72|4659.72|4659.72|0
1651579360000|2022-05-03 12:02:40|4659.86|4659.86|4660.86|4660.86|4660.86|4660.86|4659.72|4659.72|0
1651579370000|2022-05-03 12:02:50|4661.53|4661.53|4660.86|4660.86|4661.53|4661.53|4660.86|4660.86|0
1651579390000|2022-05-03 12:03:10|4661.48|4661.48|4661.72|4661.72|4661.72|4661.72|4661.48|4661.48|0
1651579400000|2022-05-03 12:03:20|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|0
1651579420000|2022-05-03 12:03:40|4661.18|4661.18|4661.33|4661.33|4661.33|4661.33|4661.18|4661.18|0
1651579430000|2022-05-03 12:03:50|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|0
1651579440000|2022-05-03 12:04:00|4660.8|4660.8|4660.89|4660.89|4660.89|4660.89|4660.8|4660.8|0
1651579450000|2022-05-03 12:04:10|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|0
1651579460000|2022-05-03 12:04:20|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|0
1651579500000|2022-05-03 12:05:00|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|0
1651579520000|2022-05-03 12:05:20|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|0
1651579530000|2022-05-03 12:05:30|4660.23|4660.23|4660.73|4660.73|4661.06|4661.06|4659.56|4659.56|0
1651579580000|2022-05-03 12:06:20|4660.91|4660.91|4660.91|4660.91|4660.91|4660.91|4660.91|4660.91|0
1651579610000|2022-05-03 12:06:50|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|0
1651579630000|2022-05-03 12:07:10|4661.07|4661.07|4661.07|4661.07|4661.16|4661.16|4661.07|4661.07|0
1651579640000|2022-05-03 12:07:20|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|0
1651579650000|2022-05-03 12:07:30|4660.28|4660.28|4660.11|4660.11|4660.28|4660.28|4660.11|4660.11|0
1651579680000|2022-05-03 12:08:00|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|0
1651579710000|2022-05-03 12:08:30|4658.94|4658.94|4659.21|4659.21|4659.21|4659.21|4658.94|4658.94|0
1651579720000|2022-05-03 12:08:40|4659.3|4659.3|4659.3|4659.3|4659.3|4659.3|4659.3|4659.3|0
1651579730000|2022-05-03 12:08:50|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|0
1651579740000|2022-05-03 12:09:00|4659.97|4659.97|4660.64|4660.64|4660.64|4660.64|4659.97|4659.97|0
1651579750000|2022-05-03 12:09:10|4661.31|4661.31|4661.8|4661.8|4661.98|4661.98|4661.31|4661.31|0
1651579760000|2022-05-03 12:09:20|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1651579780000|2022-05-03 12:09:40|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|0
1651579790000|2022-05-03 12:09:50|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|0
1651579800000|2022-05-03 12:10:00|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1651579810000|2022-05-03 12:10:10|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|0
1651579820000|2022-05-03 12:10:20|4660.64|4660.64|4660.55|4660.55|4660.64|4660.64|4660.43|4660.43|0
1651579840000|2022-05-03 12:10:40|4660.9|4660.9|4661.08|4661.08|4661.08|4661.08|4660.9|4660.9|0
1651579850000|2022-05-03 12:10:50|4661.87|4661.87|4661.78|4661.78|4661.87|4661.87|4661.78|4661.78|0
1651579860000|2022-05-03 12:11:00|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|0
1651579870000|2022-05-03 12:11:10|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|0
1651579880000|2022-05-03 12:11:20|4661.2|4661.2|4661.32|4661.32|4661.32|4661.32|4661.2|4661.2|0
1651579900000|2022-05-03 12:11:40|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|0
1651579910000|2022-05-03 12:11:50|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1651579920000|2022-05-03 12:12:00|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|0
1651579930000|2022-05-03 12:12:10|4660.91|4660.91|4661|4661|4661|4661|4660.91|4660.91|0
1651579940000|2022-05-03 12:12:20|4660.73|4660.73|4660.91|4660.91|4660.91|4660.91|4660.73|4660.73|0
1651579960000|2022-05-03 12:12:40|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|0
1651579970000|2022-05-03 12:12:50|4660.4|4660.4|4661.25|4661.25|4661.25|4661.25|4660.4|4660.4|0
1651579980000|2022-05-03 12:13:00|4661.37|4661.37|4661.1|4661.1|4661.37|4661.37|4661.1|4661.1|0
1651579990000|2022-05-03 12:13:10|4660.94|4660.94|4660.23|4660.23|4660.94|4660.94|4660.23|4660.23|0
1651580000000|2022-05-03 12:13:20|4660.14|4660.14|4660.05|4660.05|4660.32|4660.32|4660.05|4660.05|0
1651580010000|2022-05-03 12:13:30|4659.79|4659.79|4659.97|4659.97|4660.5|4660.5|4659.79|4659.79|0
1651580020000|2022-05-03 12:13:40|4659.7|4659.7|4659.7|4659.7|4659.79|4659.79|4659.7|4659.7|0
1651580030000|2022-05-03 12:13:50|4660.14|4660.14|4659.88|4659.88|4660.14|4660.14|4659.88|4659.88|0
1651580040000|2022-05-03 12:14:00|4659.7|4659.7|4659.35|4659.35|4659.7|4659.7|4659.35|4659.35|0
1651580050000|2022-05-03 12:14:10|4659.7|4659.7|4659.08|4659.08|4659.7|4659.7|4659.08|4659.08|0
1651580060000|2022-05-03 12:14:20|4659.53|4659.53|4659.53|4659.53|4659.61|4659.61|4659.53|4659.53|0
1651580070000|2022-05-03 12:14:30|4659.44|4659.44|4659|4659|4659.44|4659.44|4659|4659|0
1651580080000|2022-05-03 12:14:40|4658.73|4658.73|4658.38|4658.38|4658.73|4658.73|4658.38|4658.38|0
1651580090000|2022-05-03 12:14:50|4659|4659|4659|4659|4659|4659|4659|4659|0
1651580100000|2022-05-03 12:15:00|4658.33|4658.33|4659.17|4659.17|4659.17|4659.17|4658.33|4658.33|0
1651580110000|2022-05-03 12:15:10|4659.26|4659.26|4658.86|4658.86|4659.35|4659.35|4658.68|4658.68|0
1651580120000|2022-05-03 12:15:20|4658.59|4658.59|4658.08|4658.08|4658.75|4658.75|4658.08|4658.08|0
1651580130000|2022-05-03 12:15:30|4659.42|4659.42|4660.7|4660.7|4660.7|4660.7|4659.11|4659.11|0
1651580140000|2022-05-03 12:15:40|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|0
1651580170000|2022-05-03 12:16:10|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|0
1651580180000|2022-05-03 12:16:20|4660.43|4660.43|4659.76|4659.76|4660.43|4660.43|4659.76|4659.76|0
1651580190000|2022-05-03 12:16:30|4660|4660|4660|4660|4660|4660|4660|4660|0
1651580220000|2022-05-03 12:17:00|4659.91|4659.91|4659.65|4659.65|4659.91|4659.91|4659.65|4659.65|0
1651580230000|2022-05-03 12:17:10|4660.99|4660.99|4661.66|4661.66|4661.66|4661.66|4660.99|4660.99|0
1651580240000|2022-05-03 12:17:20|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|0
1651580260000|2022-05-03 12:17:40|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|0
1651580300000|2022-05-03 12:18:20|4659.86|4659.86|4660.21|4660.21|4660.21|4660.21|4659.86|4659.86|0
1651580330000|2022-05-03 12:18:50|4660.47|4660.47|4660.47|4660.47|4660.47|4660.47|4660.47|4660.47|0
1651580390000|2022-05-03 12:19:50|4660.69|4660.69|4661.16|4661.16|4661.41|4661.41|4660.54|4660.54|0
1651580400000|2022-05-03 12:20:00|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|0
1651580410000|2022-05-03 12:20:10|4660.32|4660.32|4660.32|4660.32|4660.32|4660.32|4660.32|4660.32|0
1651580430000|2022-05-03 12:20:30|4660.99|4660.99|4660.32|4660.32|4661.08|4661.08|4660.32|4660.32|0
1651580460000|2022-05-03 12:21:00|4660.5|4660.5|4660.85|4660.85|4660.85|4660.85|4660.5|4660.5|0
1651580490000|2022-05-03 12:21:30|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|0
1651580500000|2022-05-03 12:21:40|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|0
1651580510000|2022-05-03 12:21:50|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|0
1651580520000|2022-05-03 12:22:00|4661.12|4661.12|4661.59|4661.59|4661.59|4661.59|4661.12|4661.12|0
1651580530000|2022-05-03 12:22:10|4661.76|4661.76|4662.02|4662.02|4662.02|4662.02|4661.76|4661.76|0
1651580550000|2022-05-03 12:22:30|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1651580560000|2022-05-03 12:22:40|4661|4661|4661|4661|4661|4661|4661|4661|0
1651580570000|2022-05-03 12:22:50|4660.89|4660.89|4661.46|4661.46|4661.46|4661.46|4660.79|4660.79|0
1651580580000|2022-05-03 12:23:00|4661.37|4661.37|4661.59|4661.59|4662.04|4662.04|4661.37|4661.37|0
1651580610000|2022-05-03 12:23:30|4661.5|4661.5|4661.33|4661.33|4661.5|4661.5|4661.33|4661.33|0
1651580620000|2022-05-03 12:23:40|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|0
1651580660000|2022-05-03 12:24:20|4661.89|4661.89|4662.42|4662.42|4662.42|4662.42|4661.89|4661.89|0
1651580670000|2022-05-03 12:24:30|4662.68|4662.68|4662.86|4662.86|4662.86|4662.86|4662.68|4662.68|0
1651580700000|2022-05-03 12:25:00|4662.19|4662.19|4660.06|4660.06|4662.19|4662.19|4659.39|4659.39|0
1651580730000|2022-05-03 12:25:30|4660.28|4660.28|4660.56|4660.56|4660.77|4660.77|4660.17|4660.17|0
1651580740000|2022-05-03 12:25:40|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|0
1651580760000|2022-05-03 12:26:00|4660.96|4660.96|4661.39|4661.39|4661.39|4661.39|4660.96|4660.96|0
1651580780000|2022-05-03 12:26:20|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4660.9|4660.9|0
1651580790000|2022-05-03 12:26:30|4661.08|4661.08|4660.91|4660.91|4661.08|4661.08|4660.91|4660.91|0
1651580820000|2022-05-03 12:27:00|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1651580850000|2022-05-03 12:27:30|4660.71|4660.71|4661.15|4661.15|4661.15|4661.15|4660.71|4660.71|0
1651580860000|2022-05-03 12:27:40|4661.27|4661.27|4660.93|4660.93|4661.27|4661.27|4660.93|4660.93|0
1651580880000|2022-05-03 12:28:00|4660.66|4660.66|4660.57|4660.57|4660.75|4660.75|4660.57|4660.57|0
1651580890000|2022-05-03 12:28:10|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|0
1651580920000|2022-05-03 12:28:40|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|0
1651580930000|2022-05-03 12:28:50|4661.63|4661.63|4662.97|4662.97|4662.97|4662.97|4661.63|4661.63|0
1651580940000|2022-05-03 12:29:00|4663.64|4663.64|4664.04|4664.04|4664.31|4664.31|4663.64|4663.64|0
1651580950000|2022-05-03 12:29:10|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|0
1651580960000|2022-05-03 12:29:20|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|0
1651580970000|2022-05-03 12:29:30|4664.05|4664.05|4664.72|4664.72|4664.72|4664.72|4664.05|4664.05|0
1651580980000|2022-05-03 12:29:40|4664.49|4664.49|4665.05|4665.05|4665.05|4665.05|4664.49|4664.49|0
1651580990000|2022-05-03 12:29:50|4665.17|4665.17|4664.76|4664.76|4665.17|4665.17|4664.64|4664.64|0
1651581000000|2022-05-03 12:30:00|4664.64|4664.64|4663.13|4663.13|4664.64|4664.64|4663.13|4663.13|0
1651581010000|2022-05-03 12:30:10|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|0
1651581040000|2022-05-03 12:30:40|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|0
1651581050000|2022-05-03 12:30:50|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|0
1651581060000|2022-05-03 12:31:00|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|0
1651581070000|2022-05-03 12:31:10|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|0
1651581100000|2022-05-03 12:31:40|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|0
1651581120000|2022-05-03 12:32:00|4664.04|4664.04|4659.35|4659.35|4664.04|4664.04|4658.88|4658.88|0
1651581130000|2022-05-03 12:32:10|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|0
1651581140000|2022-05-03 12:32:20|4658.57|4658.57|4658.22|4658.22|4658.57|4658.57|4658.22|4658.22|0
1651581150000|2022-05-03 12:32:30|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|0
1651581160000|2022-05-03 12:32:40|4659.04|4659.04|4658.89|4658.89|4659.04|4659.04|4658.89|4658.89|0
1651581180000|2022-05-03 12:33:00|4659.01|4659.01|4660.1|4660.1|4660.1|4660.1|4659.01|4659.01|0
1651581190000|2022-05-03 12:33:10|4660.77|4660.77|4660.53|4660.53|4660.77|4660.77|4660.53|4660.53|0
1651581240000|2022-05-03 12:34:00|4659.86|4659.86|4659.19|4659.19|4659.86|4659.86|4659.19|4659.19|0
1651581260000|2022-05-03 12:34:20|4659.46|4659.46|4658.79|4658.79|4659.46|4659.46|4658.79|4658.79|0
1651581270000|2022-05-03 12:34:30|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4656.78|4656.78|0
1651581280000|2022-05-03 12:34:40|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4656.54|4656.54|0
1651581320000|2022-05-03 12:35:20|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|0
1651581330000|2022-05-03 12:35:30|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|0
1651581340000|2022-05-03 12:35:40|4658.06|4658.06|4656.72|4656.72|4658.06|4658.06|4656.72|4656.72|0
1651581350000|2022-05-03 12:35:50|4656.05|4656.05|4654.04|4654.04|4656.05|4656.05|4654.04|4654.04|0
1651581360000|2022-05-03 12:36:00|4653.93|4653.93|4653.35|4653.35|4654.02|4654.02|4653.35|4653.35|0
1651581380000|2022-05-03 12:36:20|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|0
1651581400000|2022-05-03 12:36:40|4653.32|4653.32|4654.66|4654.66|4654.66|4654.66|4653.32|4653.32|0
1651581410000|2022-05-03 12:36:50|4655.33|4655.33|4655.33|4655.33|4655.33|4655.33|4655.33|4655.33|0
1651581420000|2022-05-03 12:37:00|4656|4656|4657.66|4657.66|4657.66|4657.66|4655.65|4655.65|0
1651581430000|2022-05-03 12:37:10|4657.83|4657.83|4657.08|4657.08|4658.1|4658.1|4657.08|4657.08|0
1651581440000|2022-05-03 12:37:20|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|0
1651581460000|2022-05-03 12:37:40|4655.98|4655.98|4656.33|4656.33|4656.33|4656.33|4655.66|4655.66|0
1651581470000|2022-05-03 12:37:50|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|0
1651581480000|2022-05-03 12:38:00|4656.3|4656.3|4656.3|4656.3|4656.3|4656.3|4656.3|4656.3|0
1651581500000|2022-05-03 12:38:20|4655.63|4655.63|4654.79|4654.79|4655.63|4655.63|4654.79|4654.79|0
1651581510000|2022-05-03 12:38:30|4655.02|4655.02|4655.38|4655.38|4655.38|4655.38|4655.02|4655.02|0
1651581520000|2022-05-03 12:38:40|4655.26|4655.26|4656|4656|4656|4656|4655.26|4655.26|0
1651581530000|2022-05-03 12:38:50|4655.41|4655.41|4655.88|4655.88|4655.88|4655.88|4655.41|4655.41|0
1651581540000|2022-05-03 12:39:00|4656.55|4656.55|4656.55|4656.55|4657.66|4657.66|4656.55|4656.55|0
1651581580000|2022-05-03 12:39:40|4656.37|4656.37|4656.37|4656.37|4656.37|4656.37|4656.37|4656.37|0
1651581600000|2022-05-03 12:40:00|4655.7|4655.7|4655.03|4655.03|4655.7|4655.7|4655.03|4655.03|0
1651581620000|2022-05-03 12:40:20|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|0
1651581630000|2022-05-03 12:40:30|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1651581640000|2022-05-03 12:40:40|4656.26|4656.26|4655.44|4655.44|4656.26|4656.26|4655.44|4655.44|0
1651581650000|2022-05-03 12:40:50|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1651581670000|2022-05-03 12:41:10|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|0
1651581680000|2022-05-03 12:41:20|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|0
1651581690000|2022-05-03 12:41:30|4654.87|4654.87|4654.87|4654.87|4654.87|4654.87|4654.87|4654.87|0
1651581700000|2022-05-03 12:41:40|4654.2|4654.2|4655.54|4655.54|4655.54|4655.54|4653.53|4653.53|0
1651581710000|2022-05-03 12:41:50|4655.13|4655.13|4655.43|4655.43|4655.43|4655.43|4655.13|4655.13|0
1651581720000|2022-05-03 12:42:00|4655.54|4655.54|4655.22|4655.22|4655.54|4655.54|4655.22|4655.22|0
1651581730000|2022-05-03 12:42:10|4654.78|4654.78|4656.29|4656.29|4656.29|4656.29|4654.69|4654.69|0
1651581750000|2022-05-03 12:42:30|4656.44|4656.44|4656.77|4656.77|4656.77|4656.77|4656.44|4656.44|0
1651581760000|2022-05-03 12:42:40|4656.89|4656.89|4656.89|4656.89|4656.89|4656.89|4656.89|4656.89|0
1651581770000|2022-05-03 12:42:50|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|0
1651581810000|2022-05-03 12:43:30|4656.89|4656.89|4656.63|4656.63|4656.89|4656.89|4656.63|4656.63|0
1651581830000|2022-05-03 12:43:50|4656.79|4656.79|4657.17|4657.17|4657.32|4657.32|4656.79|4656.79|0
1651581870000|2022-05-03 12:44:30|4657.84|4657.84|4657.93|4657.93|4657.93|4657.93|4657.84|4657.84|0
1651581890000|2022-05-03 12:44:50|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|0
1651581900000|2022-05-03 12:45:00|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|0
1651581910000|2022-05-03 12:45:10|4657.53|4657.53|4656.86|4656.86|4657.53|4657.53|4656.86|4656.86|0
1651581920000|2022-05-03 12:45:20|4657.53|4657.53|4656.68|4656.68|4657.53|4657.53|4656.68|4656.68|0
1651581960000|2022-05-03 12:46:00|4656.95|4656.95|4657.48|4657.48|4657.48|4657.48|4656.95|4656.95|0
1651581980000|2022-05-03 12:46:20|4657.65|4657.65|4657.06|4657.06|4657.65|4657.65|4657.06|4657.06|0
1651581990000|2022-05-03 12:46:30|4657.15|4657.15|4657.24|4657.24|4657.24|4657.24|4657.15|4657.15|0
1651582010000|2022-05-03 12:46:50|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|0
1651582050000|2022-05-03 12:47:30|4657.17|4657.17|4657.17|4657.17|4657.17|4657.17|4657.17|4657.17|0
1651582060000|2022-05-03 12:47:40|4657.29|4657.29|4656.32|4656.32|4657.29|4657.29|4656.32|4656.32|0
1651582070000|2022-05-03 12:47:50|4656.43|4656.43|4656.35|4656.35|4656.43|4656.43|4656.35|4656.35|0
1651582080000|2022-05-03 12:48:00|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|0
1651582090000|2022-05-03 12:48:10|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|0
1651582100000|2022-05-03 12:48:20|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|0
1651582110000|2022-05-03 12:48:30|4657.22|4657.22|4657.4|4657.4|4657.4|4657.4|4657.22|4657.22|0
1651582130000|2022-05-03 12:48:50|4656.73|4656.73|4656.58|4656.58|4656.73|4656.73|4656.58|4656.58|0
1651582140000|2022-05-03 12:49:00|4657.25|4657.25|4656.14|4656.14|4657.25|4657.25|4656.14|4656.14|0
1651582190000|2022-05-03 12:49:50|4656.81|4656.81|4656.81|4656.81|4656.81|4656.81|4656.81|4656.81|0
1651582200000|2022-05-03 12:50:00|4657.48|4657.48|4655|4655|4657.48|4657.48|4655|4655|0
1651582210000|2022-05-03 12:50:10|4654.67|4654.67|4654.79|4654.79|4654.79|4654.79|4654.55|4654.55|0
1651582220000|2022-05-03 12:50:20|4654.9|4654.9|4655.02|4655.02|4655.02|4655.02|4654.9|4654.9|0
1651582240000|2022-05-03 12:50:40|4654.93|4654.93|4655.35|4655.35|4655.35|4655.35|4654.68|4654.68|0
1651582260000|2022-05-03 12:51:00|4655|4655|4655.26|4655.26|4655.26|4655.26|4655|4655|0
1651582300000|2022-05-03 12:51:40|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|0
1651582320000|2022-05-03 12:52:00|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1651582370000|2022-05-03 12:52:50|4654.65|4654.65|4654.39|4654.39|4654.65|4654.65|4654.21|4654.21|0
1651582380000|2022-05-03 12:53:00|4654.47|4654.47|4654.47|4654.47|4654.47|4654.47|4654.47|4654.47|0
1651582390000|2022-05-03 12:53:10|4654.31|4654.31|4654.31|4654.31|4654.31|4654.31|4654.31|4654.31|0
1651582410000|2022-05-03 12:53:30|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|0
1651582420000|2022-05-03 12:53:40|4655.19|4655.19|4655.43|4655.43|4655.43|4655.43|4655.19|4655.19|0
1651582430000|2022-05-03 12:53:50|4655.55|4655.55|4655.67|4655.67|4655.67|4655.67|4655.55|4655.55|0
1651582440000|2022-05-03 12:54:00|4656.34|4656.34|4656.42|4656.42|4656.42|4656.42|4656.34|4656.34|0
1651582460000|2022-05-03 12:54:20|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1651582470000|2022-05-03 12:54:30|4655.17|4655.17|4653.83|4653.83|4655.84|4655.84|4653.16|4653.16|0
1651582480000|2022-05-03 12:54:40|4654.5|4654.5|4654.5|4654.5|4655.17|4655.17|4654.5|4654.5|0
1651582490000|2022-05-03 12:54:50|4655.84|4655.84|4657.18|4657.18|4657.18|4657.18|4655.84|4655.84|0
1651582500000|2022-05-03 12:55:00|4657.3|4657.3|4656.87|4656.87|4657.42|4657.42|4656.75|4656.75|0
1651582510000|2022-05-03 12:55:10|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|0
1651582520000|2022-05-03 12:55:20|4656.93|4656.93|4657.7|4657.7|4657.7|4657.7|4656.93|4656.93|0
1651582540000|2022-05-03 12:55:40|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|0
1651582550000|2022-05-03 12:55:50|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|0
1651582570000|2022-05-03 12:56:10|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|0
1651582580000|2022-05-03 12:56:20|4659.04|4659.04|4658.68|4658.68|4659.04|4659.04|4658.68|4658.68|0
1651582600000|2022-05-03 12:56:40|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|0
1651582610000|2022-05-03 12:56:50|4660.26|4660.26|4660.93|4660.93|4660.93|4660.93|4660.26|4660.26|0
1651582620000|2022-05-03 12:57:00|4661.6|4661.6|4661.86|4661.86|4661.86|4661.86|4661.6|4661.6|0
1651582630000|2022-05-03 12:57:10|4661.24|4661.24|4660.8|4660.8|4661.24|4661.24|4660.8|4660.8|0
1651582640000|2022-05-03 12:57:20|4661.47|4661.47|4662.05|4662.05|4662.14|4662.14|4660.8|4660.8|0
1651582650000|2022-05-03 12:57:30|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|0
1651582670000|2022-05-03 12:57:50|4661.38|4661.38|4661.74|4661.74|4661.74|4661.74|4661.38|4661.38|0
1651582700000|2022-05-03 12:58:20|4661.56|4661.56|4661.39|4661.39|4661.56|4661.56|4661.39|4661.39|0
1651582710000|2022-05-03 12:58:30|4660.72|4660.72|4660.72|4660.72|4660.72|4660.72|4660.72|4660.72|0
1651582730000|2022-05-03 12:58:50|4660.05|4660.05|4660.72|4660.72|4660.72|4660.72|4660.05|4660.05|0
1651582740000|2022-05-03 12:59:00|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|0
1651582750000|2022-05-03 12:59:10|4661.24|4661.24|4660.57|4660.57|4661.24|4661.24|4660.57|4660.57|0
1651582760000|2022-05-03 12:59:20|4660.83|4660.83|4660.57|4660.57|4660.83|4660.83|4660.57|4660.57|0
1651582770000|2022-05-03 12:59:30|4661.5|4661.5|4660.83|4660.83|4661.5|4661.5|4660.83|4660.83|0
1651582810000|2022-05-03 13:00:10|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|0
1651582830000|2022-05-03 13:00:30|4660.98|4660.98|4661.45|4661.45|4661.45|4661.45|4660.98|4660.98|0
1651582840000|2022-05-03 13:00:40|4661.09|4661.09|4663.32|4663.32|4663.32|4663.32|4660.98|4660.98|0
1651582850000|2022-05-03 13:00:50|4663.43|4663.43|4661.65|4661.65|4663.43|4663.43|4661.65|4661.65|0
1651582860000|2022-05-03 13:01:00|4662.32|4662.32|4661.65|4661.65|4662.32|4662.32|4661.65|4661.65|0
1651582870000|2022-05-03 13:01:10|4661.41|4661.41|4663.66|4663.66|4663.66|4663.66|4661.41|4661.41|0
1651582880000|2022-05-03 13:01:20|4662.99|4662.99|4663.93|4663.93|4663.93|4663.93|4662.99|4662.99|0
1651582890000|2022-05-03 13:01:30|4664.29|4664.29|4664.2|4664.2|4664.43|4664.43|4664.2|4664.2|0
1651582900000|2022-05-03 13:01:40|4664.29|4664.29|4664.52|4664.52|4664.52|4664.52|4664.29|4664.29|0
1651582910000|2022-05-03 13:01:50|4664.29|4664.29|4664.11|4664.11|4664.29|4664.29|4664.11|4664.11|0
1651582920000|2022-05-03 13:02:00|4664.02|4664.02|4663.67|4663.67|4664.02|4664.02|4663.67|4663.67|0
1651582930000|2022-05-03 13:02:10|4663.55|4663.55|4663.73|4663.73|4663.73|4663.73|4663.22|4663.22|0
1651582940000|2022-05-03 13:02:20|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|0
1651582950000|2022-05-03 13:02:30|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|0
1651582970000|2022-05-03 13:02:50|4663.99|4663.99|4663.99|4663.99|4663.99|4663.99|4663.99|4663.99|0
1651582980000|2022-05-03 13:03:00|4663.85|4663.85|4663.55|4663.55|4663.85|4663.85|4663.55|4663.55|0
1651582990000|2022-05-03 13:03:10|4663.46|4663.46|4663.38|4663.38|4663.46|4663.46|4663.38|4663.38|0
1651583010000|2022-05-03 13:03:30|4663.14|4663.14|4663.45|4663.45|4663.57|4663.57|4662.9|4662.9|0
1651583020000|2022-05-03 13:03:40|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|0
1651583030000|2022-05-03 13:03:50|4663.66|4663.66|4663.75|4663.75|4663.75|4663.75|4663.66|4663.66|0
1651583040000|2022-05-03 13:04:00|4663.63|4663.63|4663.1|4663.1|4663.63|4663.63|4663.1|4663.1|0
1651583060000|2022-05-03 13:04:20|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|0
1651583070000|2022-05-03 13:04:30|4663.1|4663.1|4663.77|4663.77|4663.77|4663.77|4663.1|4663.1|0
1651583080000|2022-05-03 13:04:40|4663.1|4663.1|4662.74|4662.74|4663.1|4663.1|4662.74|4662.74|0
1651583090000|2022-05-03 13:04:50|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|0
1651583100000|2022-05-03 13:05:00|4663.27|4663.27|4663.45|4663.45|4663.45|4663.45|4663.21|4663.21|0
1651583110000|2022-05-03 13:05:10|4662.78|4662.78|4662.87|4662.87|4662.87|4662.87|4662.78|4662.78|0
1651583120000|2022-05-03 13:05:20|4662.96|4662.96|4663.22|4663.22|4663.22|4663.22|4662.96|4662.96|0
1651583140000|2022-05-03 13:05:40|4663.13|4663.13|4663.22|4663.22|4663.22|4663.22|4663.13|4663.13|0
1651583150000|2022-05-03 13:05:50|4664.13|4664.13|4666.47|4666.47|4666.47|4666.47|4664.13|4664.13|0
1651583170000|2022-05-03 13:06:10|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|0
1651583180000|2022-05-03 13:06:20|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|0
1651583200000|2022-05-03 13:06:40|4665.36|4665.36|4665.84|4665.84|4665.84|4665.84|4665.36|4665.36|0
1651583220000|2022-05-03 13:07:00|4665.72|4665.72|4665.72|4665.72|4665.72|4665.72|4665.72|4665.72|0
1651583230000|2022-05-03 13:07:10|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|0
1651583270000|2022-05-03 13:07:50|4665.45|4665.45|4664.92|4664.92|4665.45|4665.45|4664.92|4664.92|0
1651583290000|2022-05-03 13:08:10|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|0
1651583310000|2022-05-03 13:08:30|4665.59|4665.59|4667.82|4667.82|4667.82|4667.82|4664.92|4664.92|0
1651583320000|2022-05-03 13:08:40|4667.15|4667.15|4667.32|4667.32|4667.32|4667.32|4667.15|4667.15|0
1651583330000|2022-05-03 13:08:50|4666.65|4666.65|4665.31|4665.31|4666.65|4666.65|4665.31|4665.31|0
1651583340000|2022-05-03 13:09:00|4665.98|4665.98|4665.98|4665.98|4665.98|4665.98|4665.98|4665.98|0
1651583370000|2022-05-03 13:09:30|4664.64|4664.64|4664.56|4664.56|4664.64|4664.64|4664.56|4664.56|0
1651583380000|2022-05-03 13:09:40|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|0
1651583400000|2022-05-03 13:10:00|4662.86|4662.86|4660.18|4660.18|4662.86|4662.86|4660.18|4660.18|0
1651583410000|2022-05-03 13:10:10|4660.85|4660.85|4661.52|4661.52|4661.52|4661.52|4660.85|4660.85|0
1651583420000|2022-05-03 13:10:20|4661.36|4661.36|4661.36|4661.36|4662.03|4662.03|4661.36|4661.36|0
1651583480000|2022-05-03 13:11:20|4661.54|4661.54|4661.59|4661.59|4661.59|4661.59|4661.45|4661.45|0
1651583490000|2022-05-03 13:11:30|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|0
1651583500000|2022-05-03 13:11:40|4662.93|4662.93|4662.93|4662.93|4662.93|4662.93|4662.93|4662.93|0
1651583510000|2022-05-03 13:11:50|4662.26|4662.26|4661.82|4661.82|4662.49|4662.49|4661.82|4661.82|0
1651583540000|2022-05-03 13:12:20|4661.97|4661.97|4661.3|4661.3|4661.97|4661.97|4661.3|4661.3|0
1651583550000|2022-05-03 13:12:30|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|0
1651583560000|2022-05-03 13:12:40|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|0
1651583570000|2022-05-03 13:12:50|4662.09|4662.09|4663.39|4663.39|4663.39|4663.39|4662.09|4662.09|0
1651583580000|2022-05-03 13:13:00|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|0
1651583600000|2022-05-03 13:13:20|4663.27|4663.27|4663.51|4663.51|4663.86|4663.86|4663.27|4663.27|0
1651583610000|2022-05-03 13:13:30|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|0
1651583620000|2022-05-03 13:13:40|4663.74|4663.74|4663.51|4663.51|4663.74|4663.74|4663.51|4663.51|0
1651583640000|2022-05-03 13:14:00|4663.86|4663.86|4664.03|4664.03|4664.12|4664.12|4663.86|4663.86|0
1651583650000|2022-05-03 13:14:10|4663.95|4663.95|4663.62|4663.62|4663.95|4663.95|4663.62|4663.62|0
1651583660000|2022-05-03 13:14:20|4664.29|4664.29|4662.95|4662.95|4664.29|4664.29|4662.95|4662.95|0
1651583670000|2022-05-03 13:14:30|4662.28|4662.28|4662.95|4662.95|4662.95|4662.95|4662.28|4662.28|0
1651583680000|2022-05-03 13:14:40|4662.69|4662.69|4661.58|4661.58|4662.69|4662.69|4661.58|4661.58|0
1651583690000|2022-05-03 13:14:50|4661.49|4661.49|4660.82|4660.82|4661.49|4661.49|4660.82|4660.82|0
1651583700000|2022-05-03 13:15:00|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|0
1651583740000|2022-05-03 13:15:40|4661.75|4661.75|4661.9|4661.9|4661.9|4661.9|4661.75|4661.75|0
1651583760000|2022-05-03 13:16:00|4662.17|4662.17|4662.17|4662.17|4662.17|4662.17|4662.17|4662.17|0
1651583770000|2022-05-03 13:16:10|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|0
1651583780000|2022-05-03 13:16:20|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|0
1651583830000|2022-05-03 13:17:10|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|0
1651583840000|2022-05-03 13:17:20|4664.27|4664.27|4664.94|4664.94|4664.94|4664.94|4664.27|4664.27|0
1651583850000|2022-05-03 13:17:30|4664.67|4664.67|4665.03|4665.03|4665.03|4665.03|4664.67|4664.67|0
1651583860000|2022-05-03 13:17:40|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|0
1651583870000|2022-05-03 13:17:50|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|0
1651583890000|2022-05-03 13:18:10|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|0
1651583910000|2022-05-03 13:18:30|4666.07|4666.07|4667.5|4667.5|4667.5|4667.5|4666.07|4666.07|0
1651583920000|2022-05-03 13:18:40|4667.41|4667.41|4667.41|4667.41|4667.41|4667.41|4667.41|4667.41|0
1651583930000|2022-05-03 13:18:50|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|0
1651583940000|2022-05-03 13:19:00|4667.05|4667.05|4666.88|4666.88|4667.05|4667.05|4666.88|4666.88|0
1651583950000|2022-05-03 13:19:10|4666.7|4666.7|4666.94|4666.94|4666.94|4666.94|4666.7|4666.7|0
1651583960000|2022-05-03 13:19:20|4667.08|4667.08|4666.94|4666.94|4667.08|4667.08|4666.94|4666.94|0
1651583980000|2022-05-03 13:19:40|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|0
1651584000000|2022-05-03 13:20:00|4667.93|4667.93|4667.4|4667.4|4667.93|4667.93|4667.26|4667.26|0
1651584010000|2022-05-03 13:20:10|4667.67|4667.67|4668.34|4668.34|4668.34|4668.34|4667.67|4667.67|0
1651584030000|2022-05-03 13:20:30|4668.43|4668.43|4668.52|4668.52|4668.6|4668.6|4668.43|4668.43|0
1651584050000|2022-05-03 13:20:50|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|0
1651584060000|2022-05-03 13:21:00|4668.16|4668.16|4668.3|4668.3|4668.83|4668.83|4668.16|4668.16|0
1651584070000|2022-05-03 13:21:10|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|0
1651584120000|2022-05-03 13:22:00|4669.15|4669.15|4668.88|4668.88|4669.15|4669.15|4668.88|4668.88|0
1651584150000|2022-05-03 13:22:30|4668.21|4668.21|4668.48|4668.48|4668.48|4668.48|4668.21|4668.21|0
1651584160000|2022-05-03 13:22:40|4669.15|4669.15|4669.82|4669.82|4670.49|4670.49|4669.15|4669.15|0
1651584190000|2022-05-03 13:23:10|4669.55|4669.55|4669.29|4669.29|4669.55|4669.55|4669.29|4669.29|0
1651584200000|2022-05-03 13:23:20|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|0
1651584210000|2022-05-03 13:23:30|4669.26|4669.26|4669.26|4669.26|4669.26|4669.26|4669.26|4669.26|0
1651584220000|2022-05-03 13:23:40|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|0
1651584230000|2022-05-03 13:23:50|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|0
1651584240000|2022-05-03 13:24:00|4669.58|4669.58|4669.64|4669.64|4669.67|4669.67|4669.55|4669.55|0
1651584250000|2022-05-03 13:24:10|4669.43|4669.43|4669.19|4669.19|4669.43|4669.43|4669.19|4669.19|0
1651584270000|2022-05-03 13:24:30|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|0
1651584280000|2022-05-03 13:24:40|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|0
1651584290000|2022-05-03 13:24:50|4669.31|4669.31|4669.4|4669.4|4669.4|4669.4|4669.31|4669.31|0
1651584300000|2022-05-03 13:25:00|4669.69|4669.69|4669.25|4669.25|4669.78|4669.78|4669.25|4669.25|0
1651584310000|2022-05-03 13:25:10|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|0
1651584320000|2022-05-03 13:25:20|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|0
1651584350000|2022-05-03 13:25:50|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1651584370000|2022-05-03 13:26:10|4669.47|4669.47|4669.68|4669.68|4669.68|4669.68|4669.47|4669.47|0
1651584380000|2022-05-03 13:26:20|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|0
1651584390000|2022-05-03 13:26:30|4668.91|4668.91|4669.05|4669.05|4669.05|4669.05|4668.91|4668.91|0
1651584400000|2022-05-03 13:26:40|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|0
1651584430000|2022-05-03 13:27:10|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|0
1651584450000|2022-05-03 13:27:30|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|0
1651584460000|2022-05-03 13:27:40|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|0
1651584480000|2022-05-03 13:28:00|4670.1|4670.1|4669.99|4669.99|4670.1|4670.1|4669.99|4669.99|0
1651584500000|2022-05-03 13:28:20|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|0
1651584510000|2022-05-03 13:28:30|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|0
1651584520000|2022-05-03 13:28:40|4672|4672|4672.67|4672.67|4672.67|4672.67|4672|4672|0
1651584530000|2022-05-03 13:28:50|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|0
1651584550000|2022-05-03 13:29:10|4672.85|4672.85|4672.85|4672.85|4672.85|4672.85|4672.85|4672.85|0
1651584560000|2022-05-03 13:29:20|4672.52|4672.52|4672.52|4672.52|4672.52|4672.52|4672.52|4672.52|0
1651584570000|2022-05-03 13:29:30|4671.85|4671.85|4670.55|4670.55|4671.85|4671.85|4669.84|4669.84|0
1651584580000|2022-05-03 13:29:40|4670.37|4670.37|4671.04|4671.04|4671.04|4671.04|4670.37|4670.37|0
1651584590000|2022-05-03 13:29:50|4670.86|4670.86|4669.52|4669.52|4670.86|4670.86|4669.52|4669.52|0
1651584600000|2022-05-03 13:30:00|4670.19|4670.19|4670.86|4670.86|4670.86|4670.86|4670.19|4670.19|0
1651584610000|2022-05-03 13:30:10|4670.74|4670.74|4675.26|4675.26|4675.35|4675.35|4670.74|4670.74|0
1651584620000|2022-05-03 13:30:20|4673.92|4673.92|4676.43|4676.43|4676.43|4676.43|4673.92|4673.92|0
1651584630000|2022-05-03 13:30:30|4676.17|4676.17|4674.86|4674.86|4676.17|4676.17|4674.86|4674.86|0
1651584640000|2022-05-03 13:30:40|4674.42|4674.42|4673.69|4673.69|4674.45|4674.45|4673.69|4673.69|0
1651584650000|2022-05-03 13:30:50|4674.22|4674.22|4672.78|4672.78|4674.49|4674.49|4672.78|4672.78|0
1651584660000|2022-05-03 13:31:00|4674.12|4674.12|4676.36|4676.36|4678.05|4678.05|4674.12|4674.12|0
1651584670000|2022-05-03 13:31:10|4676.8|4676.8|4675.64|4675.64|4676.8|4676.8|4675.46|4675.46|0
1651584680000|2022-05-03 13:31:20|4676.31|4676.31|4675.46|4675.46|4676.31|4676.31|4675.46|4675.46|0
1651584690000|2022-05-03 13:31:30|4675.64|4675.64|4675.46|4675.46|4675.64|4675.64|4675.46|4675.46|0
1651584700000|2022-05-03 13:31:40|4676.13|4676.13|4676.04|4676.04|4676.71|4676.71|4676.04|4676.04|0
1651584720000|2022-05-03 13:32:00|4676.13|4676.13|4674.12|4674.12|4676.13|4676.13|4674.12|4674.12|0
1651584730000|2022-05-03 13:32:10|4674.56|4674.56|4674.28|4674.28|4674.95|4674.95|4674.28|4674.28|0
1651584740000|2022-05-03 13:32:20|4674.95|4674.95|4675.03|4675.03|4675.03|4675.03|4674.95|4674.95|0
1651584750000|2022-05-03 13:32:30|4674.86|4674.86|4673.83|4673.83|4674.86|4674.86|4673.16|4673.16|0
1651584760000|2022-05-03 13:32:40|4674.28|4674.28|4674.1|4674.1|4674.77|4674.77|4674.1|4674.1|0
1651584770000|2022-05-03 13:32:50|4674.45|4674.45|4674.54|4674.54|4674.54|4674.54|4674.45|4674.45|0
1651584780000|2022-05-03 13:33:00|4675.21|4675.21|4675.69|4675.69|4676.02|4676.02|4675.21|4675.21|0
1651584790000|2022-05-03 13:33:10|4675.6|4675.6|4675.75|4675.75|4675.75|4675.75|4675.6|4675.6|0
1651584800000|2022-05-03 13:33:20|4675.91|4675.91|4675.6|4675.6|4675.91|4675.91|4675.6|4675.6|0
1651584810000|2022-05-03 13:33:30|4675.69|4675.69|4676.04|4676.04|4676.04|4676.04|4675.69|4675.69|0
1651584820000|2022-05-03 13:33:40|4676.39|4676.39|4675.72|4675.72|4676.39|4676.39|4675.72|4675.72|0
1651584840000|2022-05-03 13:34:00|4675.94|4675.94|4675.85|4675.85|4675.94|4675.94|4675.85|4675.85|0
1651584850000|2022-05-03 13:34:10|4675.18|4675.18|4675.27|4675.27|4675.35|4675.35|4675.18|4675.18|0
1651584860000|2022-05-03 13:34:20|4674.6|4674.6|4675.18|4675.18|4675.18|4675.18|4674.48|4674.48|0
1651584870000|2022-05-03 13:34:30|4675.07|4675.07|4673.99|4673.99|4675.07|4675.07|4673.99|4673.99|0
1651584880000|2022-05-03 13:34:40|4674.66|4674.66|4673.99|4673.99|4674.66|4674.66|4673.99|4673.99|0
1651584890000|2022-05-03 13:34:50|4674.66|4674.66|4676|4676|4676|4676|4674.66|4674.66|0
1651584900000|2022-05-03 13:35:00|4675.74|4675.74|4673.25|4673.25|4675.74|4675.74|4673.25|4673.25|0
1651584910000|2022-05-03 13:35:10|4673.16|4673.16|4674.5|4674.5|4674.5|4674.5|4673.16|4673.16|0
1651584920000|2022-05-03 13:35:20|4674.76|4674.76|4674.76|4674.76|4674.76|4674.76|4674.76|4674.76|0
1651584930000|2022-05-03 13:35:30|4674.09|4674.09|4674.45|4674.45|4674.45|4674.45|4674.09|4674.09|0
1651584940000|2022-05-03 13:35:40|4674.55|4674.55|4675.22|4675.22|4675.22|4675.22|4674.55|4674.55|0
1651584950000|2022-05-03 13:35:50|4674.55|4674.55|4673.88|4673.88|4674.55|4674.55|4673.21|4673.21|0
1651584960000|2022-05-03 13:36:00|4673.62|4673.62|4676.22|4676.22|4676.55|4676.55|4673.62|4673.62|0
1651584980000|2022-05-03 13:36:20|4676.34|4676.34|4675.37|4675.37|4676.71|4676.71|4675.37|4675.37|0
1651585000000|2022-05-03 13:36:40|4675.1|4675.1|4675.1|4675.1|4675.1|4675.1|4674.84|4674.84|0
1651585020000|2022-05-03 13:37:00|4674.93|4674.93|4674.75|4674.75|4674.93|4674.93|4674.75|4674.75|0
1651585030000|2022-05-03 13:37:10|4674.08|4674.08|4675.33|4675.33|4675.33|4675.33|4673.99|4673.99|0
1651585040000|2022-05-03 13:37:20|4675.24|4675.24|4675.6|4675.6|4675.6|4675.6|4675.24|4675.24|0
1651585050000|2022-05-03 13:37:30|4675.77|4675.77|4675.01|4675.01|4675.77|4675.77|4675.01|4675.01|0
1651585060000|2022-05-03 13:37:40|4674.83|4674.83|4673.4|4673.4|4674.83|4674.83|4673.4|4673.4|0
1651585070000|2022-05-03 13:37:50|4672.7|4672.7|4673.37|4673.37|4673.37|4673.37|4672.7|4672.7|0
1651585080000|2022-05-03 13:38:00|4673.45|4673.45|4674.56|4674.56|4674.56|4674.56|4673.37|4673.37|0
1651585090000|2022-05-03 13:38:10|4674.88|4674.88|4674.32|4674.32|4675.66|4675.66|4674.32|4674.32|0
1651585100000|2022-05-03 13:38:20|4674.14|4674.14|4673.47|4673.47|4674.14|4674.14|4672.8|4672.8|0
1651585110000|2022-05-03 13:38:30|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|0
1651585120000|2022-05-03 13:38:40|4672.28|4672.28|4672.86|4672.86|4672.95|4672.95|4672.28|4672.28|0
1651585130000|2022-05-03 13:38:50|4672.74|4672.74|4672.66|4672.66|4672.74|4672.74|4672.66|4672.66|0
1651585140000|2022-05-03 13:39:00|4672.22|4672.22|4671.16|4671.16|4672.22|4672.22|4670.21|4670.21|0
1651585150000|2022-05-03 13:39:10|4671.26|4671.26|4671.62|4671.62|4671.62|4671.62|4671.18|4671.18|0
1651585160000|2022-05-03 13:39:20|4672.29|4672.29|4673.05|4673.05|4673.05|4673.05|4672.29|4672.29|0
1651585170000|2022-05-03 13:39:30|4672.52|4672.52|4672.43|4672.43|4672.52|4672.52|4672.43|4672.43|0
1651585180000|2022-05-03 13:39:40|4673.1|4673.1|4673.1|4673.1|4673.1|4673.1|4673.1|4673.1|0
1651585190000|2022-05-03 13:39:50|4673.77|4673.77|4674.47|4674.47|4674.47|4674.47|4673.68|4673.68|0
1651585200000|2022-05-03 13:40:00|4674.56|4674.56|4675.22|4675.22|4675.22|4675.22|4674.56|4674.56|0
1651585210000|2022-05-03 13:40:10|4675.05|4675.05|4674.78|4674.78|4675.05|4675.05|4674.78|4674.78|0
1651585220000|2022-05-03 13:40:20|4675.45|4675.45|4676.12|4676.12|4676.12|4676.12|4675.45|4675.45|0
1651585240000|2022-05-03 13:40:40|4676.56|4676.56|4676.74|4676.74|4676.74|4676.74|4676.56|4676.56|0
1651585250000|2022-05-03 13:40:50|4674.73|4674.73|4674.73|4674.73|4674.73|4674.73|4674.73|4674.73|0
1651585260000|2022-05-03 13:41:00|4674.06|4674.06|4673.39|4673.39|4674.06|4674.06|4673.39|4673.39|0
1651585270000|2022-05-03 13:41:10|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|0
1651585280000|2022-05-03 13:41:20|4672.55|4672.55|4672.37|4672.37|4672.55|4672.55|4672.37|4672.37|0
1651585290000|2022-05-03 13:41:30|4672.26|4672.26|4673.2|4673.2|4673.2|4673.2|4672.26|4672.26|0
1651585300000|2022-05-03 13:41:40|4673.29|4673.29|4673.29|4673.29|4673.46|4673.46|4673.29|4673.29|0
1651585310000|2022-05-03 13:41:50|4673.4|4673.4|4673.32|4673.32|4673.4|4673.4|4673.32|4673.32|0
1651585320000|2022-05-03 13:42:00|4673.43|4673.43|4673.88|4673.88|4673.88|4673.88|4673.43|4673.43|0
1651585330000|2022-05-03 13:42:10|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|0
1651585350000|2022-05-03 13:42:30|4674.93|4674.93|4674.57|4674.57|4674.93|4674.93|4674.57|4674.57|0
1651585360000|2022-05-03 13:42:40|4673.9|4673.9|4673.82|4673.82|4673.9|4673.9|4673.55|4673.55|0
1651585370000|2022-05-03 13:42:50|4674.08|4674.08|4673.5|4673.5|4674.08|4674.08|4672.74|4672.74|0
1651585380000|2022-05-03 13:43:00|4673.65|4673.65|4673.29|4673.29|4673.65|4673.65|4673.29|4673.29|0
1651585390000|2022-05-03 13:43:10|4673.21|4673.21|4674.05|4674.05|4674.13|4674.13|4672.68|4672.68|0
1651585410000|2022-05-03 13:43:30|4673.78|4673.78|4673.96|4673.96|4673.96|4673.96|4673.78|4673.78|0
1651585440000|2022-05-03 13:44:00|4674.31|4674.31|4674.31|4674.31|4674.31|4674.31|4674.31|4674.31|0
1651585460000|2022-05-03 13:44:20|4674.98|4674.98|4674.98|4674.98|4674.98|4674.98|4674.98|4674.98|0
1651585470000|2022-05-03 13:44:30|4675.65|4675.65|4675.65|4675.65|4675.65|4675.65|4675.65|4675.65|0
1651585480000|2022-05-03 13:44:40|4675.83|4675.83|4675.48|4675.48|4675.83|4675.83|4675.48|4675.48|0
1651585490000|2022-05-03 13:44:50|4675.03|4675.03|4674.15|4674.15|4675.03|4675.03|4674.15|4674.15|0
1651585500000|2022-05-03 13:45:00|4674.32|4674.32|4674.32|4674.32|4674.32|4674.32|4674.32|4674.32|0
1651585510000|2022-05-03 13:45:10|4674.41|4674.41|4674.5|4674.5|4674.5|4674.5|4674.41|4674.41|0
1651585520000|2022-05-03 13:45:20|4675.17|4675.17|4675.93|4675.93|4675.93|4675.93|4675.17|4675.17|0
1651585540000|2022-05-03 13:45:40|4675.75|4675.75|4675.38|4675.38|4675.75|4675.75|4675.38|4675.38|0
1651585550000|2022-05-03 13:45:50|4675.12|4675.12|4675.62|4675.62|4675.62|4675.62|4674.85|4674.85|0
1651585560000|2022-05-03 13:46:00|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|0
1651585570000|2022-05-03 13:46:10|4674.95|4674.95|4674.95|4674.95|4674.95|4674.95|4674.95|4674.95|0
1651585580000|2022-05-03 13:46:20|4674.28|4674.28|4674.95|4674.95|4674.95|4674.95|4674.28|4674.28|0
1651585620000|2022-05-03 13:47:00|4674.28|4674.28|4674.38|4674.38|4674.38|4674.38|4674.28|4674.28|0
1651585640000|2022-05-03 13:47:20|4674.74|4674.74|4674.47|4674.47|4674.74|4674.74|4674.47|4674.47|0
1651585650000|2022-05-03 13:47:30|4673.13|4673.13|4673.8|4673.8|4673.8|4673.8|4673.13|4673.13|0
1651585670000|2022-05-03 13:47:50|4674.24|4674.24|4675.18|4675.18|4675.18|4675.18|4674.24|4674.24|0
1651585680000|2022-05-03 13:48:00|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|0
1651585690000|2022-05-03 13:48:10|4675.53|4675.53|4672.76|4672.76|4675.53|4675.53|4672.76|4672.76|0
1651585700000|2022-05-03 13:48:20|4672.09|4672.09|4672.27|4672.27|4672.94|4672.94|4672.09|4672.09|0
1651585710000|2022-05-03 13:48:30|4671.83|4671.83|4671.12|4671.12|4671.83|4671.83|4671.12|4671.12|0
1651585720000|2022-05-03 13:48:40|4671.39|4671.39|4670.37|4670.37|4671.39|4671.39|4670.37|4670.37|0
1651585730000|2022-05-03 13:48:50|4670.45|4670.45|4669.87|4669.87|4670.54|4670.54|4668.53|4668.53|0
1651585740000|2022-05-03 13:49:00|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|0
1651585750000|2022-05-03 13:49:10|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|0
1651585760000|2022-05-03 13:49:20|4668.9|4668.9|4670.42|4670.42|4670.42|4670.42|4668.9|4668.9|0
1651585770000|2022-05-03 13:49:30|4670.51|4670.51|4671.26|4671.26|4671.26|4671.26|4670.42|4670.42|0
1651585780000|2022-05-03 13:49:40|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|0
1651585790000|2022-05-03 13:49:50|4670.33|4670.33|4670.15|4670.15|4670.33|4670.33|4670.15|4670.15|0
1651585800000|2022-05-03 13:50:00|4669.8|4669.8|4670.18|4670.18|4670.18|4670.18|4669.53|4669.53|0
1651585810000|2022-05-03 13:50:10|4670.85|4670.85|4671.82|4671.82|4671.82|4671.82|4670.74|4670.74|0
1651585820000|2022-05-03 13:50:20|4671.94|4671.94|4671.82|4671.82|4671.94|4671.94|4671.82|4671.82|0
1651585830000|2022-05-03 13:50:30|4671.7|4671.7|4671.26|4671.26|4671.7|4671.7|4671.17|4671.17|0
1651585860000|2022-05-03 13:51:00|4670.9|4670.9|4670.37|4670.37|4670.9|4670.9|4670.37|4670.37|0
1651585870000|2022-05-03 13:51:10|4670.73|4670.73|4670.73|4670.73|4670.9|4670.9|4670.73|4670.73|0
1651585880000|2022-05-03 13:51:20|4670.41|4670.41|4670.76|4670.76|4670.76|4670.76|4670.41|4670.41|0
1651585890000|2022-05-03 13:51:30|4671|4671|4671.12|4671.12|4671.12|4671.12|4670.88|4670.88|0
1651585900000|2022-05-03 13:51:40|4671.56|4671.56|4671.26|4671.26|4671.65|4671.65|4671.26|4671.26|0
1651585910000|2022-05-03 13:51:50|4670.59|4670.59|4671.26|4671.26|4671.26|4671.26|4670.59|4670.59|0
1651585920000|2022-05-03 13:52:00|4671.38|4671.38|4673.08|4673.08|4673.08|4673.08|4671.38|4671.38|0
1651585930000|2022-05-03 13:52:10|4672.91|4672.91|4672.73|4672.73|4672.91|4672.91|4672.73|4672.73|0
1651585940000|2022-05-03 13:52:20|4672.64|4672.64|4671.88|4671.88|4672.64|4672.64|4671.88|4671.88|0
1651585950000|2022-05-03 13:52:30|4671.8|4671.8|4671.8|4671.8|4671.8|4671.8|4671.8|4671.8|0
1651585960000|2022-05-03 13:52:40|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|0
1651585970000|2022-05-03 13:52:50|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|0
1651585980000|2022-05-03 13:53:00|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1651585990000|2022-05-03 13:53:10|4672.39|4672.39|4672.3|4672.3|4672.39|4672.39|4672.3|4672.3|0
1651586000000|2022-05-03 13:53:20|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|0
1651586010000|2022-05-03 13:53:30|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1651586020000|2022-05-03 13:53:40|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|0
1651586030000|2022-05-03 13:53:50|4672.09|4672.09|4672.18|4672.18|4672.18|4672.18|4672.09|4672.09|0
1651586040000|2022-05-03 13:54:00|4671.91|4671.91|4670.9|4670.9|4672|4672|4670.66|4670.66|0
1651586050000|2022-05-03 13:54:10|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|0
1651586060000|2022-05-03 13:54:20|4671.4|4671.4|4670.07|4670.07|4671.58|4671.58|4669.89|4669.89|0
1651586070000|2022-05-03 13:54:30|4669.75|4669.75|4667.07|4667.07|4669.75|4669.75|4667.07|4667.07|0
1651586080000|2022-05-03 13:54:40|4665.73|4665.73|4668.18|4668.18|4668.18|4668.18|4665.73|4665.73|0
1651586090000|2022-05-03 13:54:50|4668.44|4668.44|4668.13|4668.13|4668.83|4668.83|4667.98|4667.98|0
1651586100000|2022-05-03 13:55:00|4668.04|4668.04|4667.81|4667.81|4668.04|4668.04|4667.81|4667.81|0
1651586110000|2022-05-03 13:55:10|4666.47|4666.47|4667.14|4667.14|4667.14|4667.14|4666.47|4666.47|0
1651586120000|2022-05-03 13:55:20|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|0
1651586130000|2022-05-03 13:55:30|4666.27|4666.27|4666.85|4666.85|4666.94|4666.94|4666.27|4666.27|0
1651586140000|2022-05-03 13:55:40|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|0
1651586150000|2022-05-03 13:55:50|4666.5|4666.5|4665.83|4665.83|4666.67|4666.67|4665.83|4665.83|0
1651586170000|2022-05-03 13:56:10|4665.74|4665.74|4665.56|4665.56|4665.74|4665.74|4665.56|4665.56|0
1651586180000|2022-05-03 13:56:20|4665.73|4665.73|4665.65|4665.65|4665.9|4665.9|4665.64|4665.64|0
1651586190000|2022-05-03 13:56:30|4667.66|4667.66|4669.88|4669.88|4670.06|4670.06|4667.66|4667.66|0
1651586200000|2022-05-03 13:56:40|4669.44|4669.44|4668.42|4668.42|4669.44|4669.44|4668.42|4668.42|0
1651586210000|2022-05-03 13:56:50|4667.75|4667.75|4668.72|4668.72|4668.72|4668.72|4667.75|4667.75|0
1651586230000|2022-05-03 13:57:10|4668.61|4668.61|4668.26|4668.26|4668.61|4668.61|4668|4668|0
1651586240000|2022-05-03 13:57:20|4668.43|4668.43|4669.36|4669.36|4669.36|4669.36|4668.43|4668.43|0
1651586260000|2022-05-03 13:57:40|4670.03|4670.03|4669.8|4669.8|4670.03|4670.03|4669.68|4669.68|0
1651586270000|2022-05-03 13:57:50|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|0
1651586280000|2022-05-03 13:58:00|4670.91|4670.91|4670.55|4670.55|4670.91|4670.91|4670.55|4670.55|0
1651586290000|2022-05-03 13:58:10|4670.79|4670.79|4670.88|4670.88|4670.88|4670.88|4670.43|4670.43|0
1651586300000|2022-05-03 13:58:20|4671.11|4671.11|4671.11|4671.11|4671.78|4671.78|4671.11|4671.11|0
1651586310000|2022-05-03 13:58:30|4670.76|4670.76|4670.09|4670.09|4670.76|4670.76|4670.09|4670.09|0
1651586320000|2022-05-03 13:58:40|4669.82|4669.82|4669.31|4669.31|4669.82|4669.82|4669.31|4669.31|0
1651586330000|2022-05-03 13:58:50|4668.64|4668.64|4667.3|4667.3|4668.64|4668.64|4667.3|4667.3|0
1651586340000|2022-05-03 13:59:00|4668.64|4668.64|4667.3|4667.3|4668.64|4668.64|4667.3|4667.3|0
1651586370000|2022-05-03 13:59:30|4667.47|4667.47|4667.65|4667.65|4667.65|4667.65|4666.8|4666.8|0
1651586390000|2022-05-03 13:59:50|4668.32|4668.32|4668.5|4668.5|4668.5|4668.5|4668.32|4668.32|0
1651586400000|2022-05-03 14:00:00|4669.33|4669.33|4670.85|4670.85|4670.94|4670.94|4669.33|4669.33|0
1651586410000|2022-05-03 14:00:10|4671.02|4671.02|4668.24|4668.24|4671.02|4671.02|4668.24|4668.24|0
1651586430000|2022-05-03 14:00:30|4668.41|4668.41|4668.01|4668.01|4668.68|4668.68|4668.01|4668.01|0
1651586440000|2022-05-03 14:00:40|4668.1|4668.1|4669.97|4669.97|4669.97|4669.97|4668.1|4668.1|0
1651586450000|2022-05-03 14:00:50|4671.31|4671.31|4668.89|4668.89|4671.31|4671.31|4668.89|4668.89|0
1651586460000|2022-05-03 14:01:00|4668.22|4668.22|4665.14|4665.14|4668.22|4668.22|4665.14|4665.14|0
1651586470000|2022-05-03 14:01:10|4664.93|4664.93|4664.26|4664.26|4664.93|4664.93|4664.26|4664.26|0
1651586480000|2022-05-03 14:01:20|4664.93|4664.93|4661.7|4661.7|4664.93|4664.93|4661.7|4661.7|0
1651586490000|2022-05-03 14:01:30|4661.58|4661.58|4662.45|4662.45|4662.45|4662.45|4661.11|4661.11|0
1651586510000|2022-05-03 14:01:50|4662.18|4662.18|4658.41|4658.41|4662.18|4662.18|4658.41|4658.41|0
1651586520000|2022-05-03 14:02:00|4658.32|4658.32|4658.11|4658.11|4658.41|4658.41|4657.65|4657.65|0
1651586530000|2022-05-03 14:02:10|4658.02|4658.02|4657.03|4657.03|4658.02|4658.02|4656.59|4656.59|0
1651586540000|2022-05-03 14:02:20|4657.7|4657.7|4656.04|4656.04|4658.05|4658.05|4656.04|4656.04|0
1651586550000|2022-05-03 14:02:30|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|0
1651586560000|2022-05-03 14:02:40|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|0
1651586570000|2022-05-03 14:02:50|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|0
1651586580000|2022-05-03 14:03:00|4661.4|4661.4|4658.79|4658.79|4661.55|4661.55|4658.79|4658.79|0
1651586590000|2022-05-03 14:03:10|4658.97|4658.97|4658.12|4658.12|4658.97|4658.97|4658.12|4658.12|0
1651586600000|2022-05-03 14:03:20|4659.14|4659.14|4659.23|4659.23|4659.23|4659.23|4659.14|4659.14|0
1651586610000|2022-05-03 14:03:30|4659.41|4659.41|4658.16|4658.16|4659.5|4659.5|4658.16|4658.16|0
1651586620000|2022-05-03 14:03:40|4659.5|4659.5|4660.84|4660.84|4660.84|4660.84|4658.83|4658.83|0
1651586630000|2022-05-03 14:03:50|4661.01|4661.01|4661.01|4661.01|4661.68|4661.68|4660.34|4660.34|0
1651586640000|2022-05-03 14:04:00|4661.28|4661.28|4660.25|4660.25|4661.28|4661.28|4660.25|4660.25|0
1651586650000|2022-05-03 14:04:10|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|0
1651586660000|2022-05-03 14:04:20|4660.78|4660.78|4661.63|4661.63|4661.63|4661.63|4660.78|4660.78|0
1651586670000|2022-05-03 14:04:30|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1651586680000|2022-05-03 14:04:40|4662.07|4662.07|4661.83|4661.83|4662.5|4662.5|4661.83|4661.83|0
1651586690000|2022-05-03 14:04:50|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|0
1651586700000|2022-05-03 14:05:00|4663.84|4663.84|4663.12|4663.12|4663.84|4663.84|4663.12|4663.12|0
1651586710000|2022-05-03 14:05:10|4662.85|4662.85|4662.32|4662.32|4662.85|4662.85|4662.32|4662.32|0
1651586720000|2022-05-03 14:05:20|4662.44|4662.44|4662.07|4662.07|4662.44|4662.44|4662.07|4662.07|0
1651586730000|2022-05-03 14:05:30|4662.74|4662.74|4662.65|4662.65|4662.74|4662.74|4662.65|4662.65|0
1651586740000|2022-05-03 14:05:40|4662.92|4662.92|4663.01|4663.01|4663.59|4663.59|4662.92|4662.92|0
1651586750000|2022-05-03 14:05:50|4663.68|4663.68|4663.59|4663.59|4663.68|4663.68|4663.59|4663.59|0
1651586760000|2022-05-03 14:06:00|4662.92|4662.92|4662.74|4662.74|4662.92|4662.92|4662.57|4662.57|0
1651586770000|2022-05-03 14:06:10|4662.12|4662.12|4662.21|4662.21|4662.39|4662.39|4662.12|4662.12|0
1651586780000|2022-05-03 14:06:20|4662.39|4662.39|4662.12|4662.12|4662.79|4662.79|4661.95|4661.95|0
1651586790000|2022-05-03 14:06:30|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1651586800000|2022-05-03 14:06:40|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|0
1651586810000|2022-05-03 14:06:50|4662.28|4662.28|4662.09|4662.09|4662.28|4662.28|4662.09|4662.09|0
1651586820000|2022-05-03 14:07:00|4660.75|4660.75|4662.75|4662.75|4662.75|4662.75|4660.75|4660.75|0
1651586830000|2022-05-03 14:07:10|4662.66|4662.66|4662.78|4662.78|4662.78|4662.78|4662.5|4662.5|0
1651586840000|2022-05-03 14:07:20|4662.6|4662.6|4664.03|4664.03|4664.03|4664.03|4662.52|4662.52|0
1651586850000|2022-05-03 14:07:30|4663.77|4663.77|4663.1|4663.1|4663.77|4663.77|4663.1|4663.1|0
1651586860000|2022-05-03 14:07:40|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|0
1651586870000|2022-05-03 14:07:50|4663.36|4663.36|4663.27|4663.27|4663.36|4663.36|4663.19|4663.19|0
1651586880000|2022-05-03 14:08:00|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|0
1651586890000|2022-05-03 14:08:10|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|0
1651586900000|2022-05-03 14:08:20|4663.01|4663.01|4663.45|4663.45|4663.45|4663.45|4663.01|4663.01|0
1651586910000|2022-05-03 14:08:30|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|0
1651586920000|2022-05-03 14:08:40|4662.83|4662.83|4664.64|4664.64|4664.64|4664.64|4662.71|4662.71|0
1651586930000|2022-05-03 14:08:50|4664.72|4664.72|4664.46|4664.46|4665.39|4665.39|4664.46|4664.46|0
1651586940000|2022-05-03 14:09:00|4663.79|4663.79|4662.45|4662.45|4663.79|4663.79|4662.45|4662.45|0
1651586950000|2022-05-03 14:09:10|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1651586960000|2022-05-03 14:09:20|4662.95|4662.95|4663.22|4663.22|4663.22|4663.22|4662.95|4662.95|0
1651586980000|2022-05-03 14:09:40|4663.45|4663.45|4663.22|4663.22|4663.57|4663.57|4663.22|4663.22|0
1651586990000|2022-05-03 14:09:50|4662.51|4662.51|4662.86|4662.86|4663.1|4663.1|4662.51|4662.51|0
1651587000000|2022-05-03 14:10:00|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|0
1651587010000|2022-05-03 14:10:10|4663.57|4663.57|4663.31|4663.31|4663.57|4663.57|4663.31|4663.31|0
1651587030000|2022-05-03 14:10:30|4663.75|4663.75|4662.23|4662.23|4664.42|4664.42|4662.23|4662.23|0
1651587040000|2022-05-03 14:10:40|4661.56|4661.56|4661.48|4661.48|4661.56|4661.56|4661.48|4661.48|0
1651587050000|2022-05-03 14:10:50|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|0
1651587060000|2022-05-03 14:11:00|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|0
1651587070000|2022-05-03 14:11:10|4661.65|4661.65|4661.83|4661.83|4661.92|4661.92|4661.65|4661.65|0
1651587080000|2022-05-03 14:11:20|4661.16|4661.16|4661.83|4661.83|4661.83|4661.83|4661.16|4661.16|0
1651587090000|2022-05-03 14:11:30|4661.92|4661.92|4664.4|4664.4|4664.4|4664.4|4661.92|4661.92|0
1651587100000|2022-05-03 14:11:40|4664.64|4664.64|4664.55|4664.55|4664.64|4664.64|4664.46|4664.46|0
1651587120000|2022-05-03 14:12:00|4662.54|4662.54|4662.37|4662.37|4662.54|4662.54|4659.69|4659.69|0
1651587130000|2022-05-03 14:12:10|4662.45|4662.45|4661.52|4661.52|4662.45|4662.45|4661.52|4661.52|0
1651587140000|2022-05-03 14:12:20|4661.43|4661.43|4661|4661|4661.67|4661.67|4661|4661|0
1651587150000|2022-05-03 14:12:30|4660.73|4660.73|4660.73|4660.73|4660.73|4660.73|4660.73|4660.73|0
1651587160000|2022-05-03 14:12:40|4661|4661|4661|4661|4661|4661|4661|4661|0
1651587170000|2022-05-03 14:12:50|4661.67|4661.67|4662.37|4662.37|4662.37|4662.37|4661.67|4661.67|0
1651587180000|2022-05-03 14:13:00|4662.49|4662.49|4663.57|4663.57|4663.83|4663.83|4662.49|4662.49|0
1651587200000|2022-05-03 14:13:20|4663.39|4663.39|4662.95|4662.95|4663.39|4663.39|4662.95|4662.95|0
1651587220000|2022-05-03 14:13:40|4662.86|4662.86|4663.27|4663.27|4663.27|4663.27|4662.74|4662.74|0
1651587230000|2022-05-03 14:13:50|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|0
1651587250000|2022-05-03 14:14:10|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|0
1651587260000|2022-05-03 14:14:20|4663.99|4663.99|4664.09|4664.09|4664.09|4664.09|4663.99|4663.99|0
1651587270000|2022-05-03 14:14:30|4663.42|4663.42|4663.46|4663.46|4663.46|4663.46|4662.75|4662.75|0
1651587280000|2022-05-03 14:14:40|4663.58|4663.58|4664.92|4664.92|4664.99|4664.99|4663.49|4663.49|0
1651587290000|2022-05-03 14:14:50|4665.59|4665.59|4664.92|4664.92|4665.59|4665.59|4664.92|4664.92|0
1651587300000|2022-05-03 14:15:00|4664.25|4664.25|4663.69|4663.69|4664.25|4664.25|4663.42|4663.42|0
1651587310000|2022-05-03 14:15:10|4663.42|4663.42|4663.51|4663.51|4663.6|4663.6|4663.33|4663.33|0
1651587320000|2022-05-03 14:15:20|4663.33|4663.33|4661.32|4661.32|4663.33|4663.33|4661.32|4661.32|0
1651587330000|2022-05-03 14:15:30|4661.41|4661.41|4662.08|4662.08|4662.08|4662.08|4661.41|4661.41|0
1651587340000|2022-05-03 14:15:40|4661.64|4661.64|4661.78|4661.78|4662.45|4662.45|4661.2|4661.2|0
1651587350000|2022-05-03 14:15:50|4661.89|4661.89|4661.31|4661.31|4661.89|4661.89|4661.22|4661.22|0
1651587360000|2022-05-03 14:16:00|4661.97|4661.97|4661.94|4661.94|4662.29|4662.29|4661.85|4661.85|0
1651587370000|2022-05-03 14:16:10|4661.27|4661.27|4659.99|4659.99|4661.27|4661.27|4659.99|4659.99|0
1651587380000|2022-05-03 14:16:20|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|0
1651587390000|2022-05-03 14:16:30|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1651587400000|2022-05-03 14:16:40|4660.51|4660.51|4660.78|4660.78|4660.78|4660.78|4660.51|4660.51|0
1651587410000|2022-05-03 14:16:50|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|0
1651587420000|2022-05-03 14:17:00|4660.02|4660.02|4659.93|4659.93|4660.02|4660.02|4659.93|4659.93|0
1651587430000|2022-05-03 14:17:10|4660.6|4660.6|4659.93|4659.93|4660.6|4660.6|4659.93|4659.93|0
1651587450000|2022-05-03 14:17:30|4661.27|4661.27|4661.27|4661.27|4661.27|4661.27|4661.27|4661.27|0
1651587460000|2022-05-03 14:17:40|4661.1|4661.1|4660.83|4660.83|4661.1|4661.1|4660.83|4660.83|0
1651587470000|2022-05-03 14:17:50|4660.92|4660.92|4660.91|4660.91|4660.92|4660.92|4660.07|4660.07|0
1651587480000|2022-05-03 14:18:00|4660.24|4660.24|4662.25|4662.25|4662.25|4662.25|4659.57|4659.57|0
1651587490000|2022-05-03 14:18:10|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|0
1651587500000|2022-05-03 14:18:20|4662.04|4662.04|4662.16|4662.16|4662.16|4662.16|4662.04|4662.04|0
1651587510000|2022-05-03 14:18:30|4663.76|4663.76|4662.34|4662.34|4663.76|4663.76|4662.34|4662.34|0
1651587520000|2022-05-03 14:18:40|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|0
1651587530000|2022-05-03 14:18:50|4662.16|4662.16|4662.31|4662.31|4662.31|4662.31|4662.16|4662.16|0
1651587540000|2022-05-03 14:19:00|4662.19|4662.19|4659.51|4659.51|4662.19|4662.19|4659.51|4659.51|0
1651587550000|2022-05-03 14:19:10|4659.42|4659.42|4660.85|4660.85|4660.85|4660.85|4659.42|4659.42|0
1651587560000|2022-05-03 14:19:20|4661.52|4661.52|4662.96|4662.96|4662.96|4662.96|4661.52|4661.52|0
1651587580000|2022-05-03 14:19:40|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|0
1651587590000|2022-05-03 14:19:50|4662.79|4662.79|4663.69|4663.69|4663.69|4663.69|4662.79|4662.79|0
1651587600000|2022-05-03 14:20:00|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1651587610000|2022-05-03 14:20:10|4664.05|4664.05|4664.72|4664.72|4664.72|4664.72|4664.05|4664.05|0
1651587630000|2022-05-03 14:20:30|4665.39|4665.39|4665.68|4665.68|4665.68|4665.68|4665.39|4665.39|0
1651587640000|2022-05-03 14:20:40|4665.01|4665.01|4664.33|4664.33|4665.12|4665.12|4664.33|4664.33|0
1651587650000|2022-05-03 14:20:50|4664.42|4664.42|4664.68|4664.68|4664.68|4664.68|4664.42|4664.42|0
1651587670000|2022-05-03 14:21:10|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|0
1651587680000|2022-05-03 14:21:20|4665.19|4665.19|4665.35|4665.35|4665.35|4665.35|4665.19|4665.19|0
1651587690000|2022-05-03 14:21:30|4665.47|4665.47|4665.59|4665.59|4665.59|4665.59|4665.47|4665.47|0
1651587700000|2022-05-03 14:21:40|4664.74|4664.74|4664.44|4664.44|4664.74|4664.74|4664.44|4664.44|0
1651587710000|2022-05-03 14:21:50|4664.34|4664.34|4664.34|4664.34|4665.01|4665.01|4664.34|4664.34|0
1651587720000|2022-05-03 14:22:00|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1651587730000|2022-05-03 14:22:10|4663.58|4663.58|4662.24|4662.24|4663.58|4663.58|4662.24|4662.24|0
1651587740000|2022-05-03 14:22:20|4662.06|4662.06|4663.01|4663.01|4663.01|4663.01|4662.06|4662.06|0
1651587750000|2022-05-03 14:22:30|4663.1|4663.1|4663.51|4663.51|4663.51|4663.51|4663.1|4663.1|0
1651587760000|2022-05-03 14:22:40|4663.27|4663.27|4663.15|4663.15|4663.27|4663.27|4663.15|4663.15|0
1651587770000|2022-05-03 14:22:50|4662.92|4662.92|4664.64|4664.64|4664.64|4664.64|4662.8|4662.8|0
1651587780000|2022-05-03 14:23:00|4664.88|4664.88|4665.51|4665.51|4665.51|4665.51|4664.85|4664.85|0
1651587800000|2022-05-03 14:23:20|4666.18|4666.18|4665.51|4665.51|4666.18|4666.18|4665.51|4665.51|0
1651587820000|2022-05-03 14:23:40|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|0
1651587840000|2022-05-03 14:24:00|4665.44|4665.44|4665.62|4665.62|4665.7|4665.7|4665.44|4665.44|0
1651587850000|2022-05-03 14:24:10|4666.29|4666.29|4664.28|4664.28|4666.29|4666.29|4664.28|4664.28|0
1651587860000|2022-05-03 14:24:20|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|0
1651587880000|2022-05-03 14:24:40|4665.44|4665.44|4664.77|4664.77|4665.44|4665.44|4664.77|4664.77|0
1651587900000|2022-05-03 14:25:00|4664.95|4664.95|4665.69|4665.69|4665.86|4665.86|4664.95|4664.95|0
1651587910000|2022-05-03 14:25:10|4665.33|4665.33|4665.33|4665.33|4665.33|4665.33|4665.33|4665.33|0
1651587920000|2022-05-03 14:25:20|4666|4666|4667.34|4667.34|4668.01|4668.01|4666|4666|0
1651587930000|2022-05-03 14:25:30|4667.7|4667.7|4667.03|4667.03|4667.7|4667.7|4667.03|4667.03|0
1651587940000|2022-05-03 14:25:40|4667.7|4667.7|4666.53|4666.53|4667.7|4667.7|4666.36|4666.36|0
1651587950000|2022-05-03 14:25:50|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|0
1651587960000|2022-05-03 14:26:00|4666.62|4666.62|4667.28|4667.28|4667.28|4667.28|4666.62|4666.62|0
1651587970000|2022-05-03 14:26:10|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|0
1651587990000|2022-05-03 14:26:30|4666.78|4666.78|4668.79|4668.79|4668.79|4668.79|4666.78|4666.78|0
1651588000000|2022-05-03 14:26:40|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|0
1651588010000|2022-05-03 14:26:50|4669.32|4669.32|4669.23|4669.23|4669.59|4669.59|4669.23|4669.23|0
1651588020000|2022-05-03 14:27:00|4669.15|4669.15|4669.06|4669.06|4669.15|4669.15|4669.06|4669.06|0
1651588030000|2022-05-03 14:27:10|4669.73|4669.73|4669.73|4669.73|4669.73|4669.73|4669.73|4669.73|0
1651588060000|2022-05-03 14:27:40|4669.64|4669.64|4669.73|4669.73|4669.73|4669.73|4669.64|4669.64|0
1651588080000|2022-05-03 14:28:00|4669.9|4669.9|4670.07|4670.07|4670.07|4670.07|4669.9|4669.9|0
1651588110000|2022-05-03 14:28:30|4669.4|4669.4|4669.12|4669.12|4669.4|4669.4|4669.03|4669.03|0
1651588120000|2022-05-03 14:28:40|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|0
1651588130000|2022-05-03 14:28:50|4669.95|4669.95|4669.27|4669.27|4669.95|4669.95|4669.27|4669.27|0
1651588140000|2022-05-03 14:29:00|4668.6|4668.6|4668.42|4668.42|4668.6|4668.6|4668.42|4668.42|0
1651588170000|2022-05-03 14:29:30|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|0
1651588180000|2022-05-03 14:29:40|4669.06|4669.06|4668.12|4668.12|4669.06|4669.06|4668.03|4668.03|0
1651588190000|2022-05-03 14:29:50|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|0
1651588200000|2022-05-03 14:30:00|4667.73|4667.73|4667.84|4667.84|4667.84|4667.84|4667.73|4667.73|0
1651588210000|2022-05-03 14:30:10|4667.96|4667.96|4667.96|4667.96|4667.96|4667.96|4667.96|4667.96|0
1651588220000|2022-05-03 14:30:20|4667.84|4667.84|4667.6|4667.6|4667.84|4667.84|4667.6|4667.6|0
1651588290000|2022-05-03 14:31:30|4670.76|4670.76|4671.03|4671.03|4671.03|4671.03|4670.76|4670.76|0
1651588300000|2022-05-03 14:31:40|4670.85|4670.85|4670.39|4670.39|4671.06|4671.06|4670.39|4670.39|0
1651588310000|2022-05-03 14:31:50|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|0
1651588320000|2022-05-03 14:32:00|4668.96|4668.96|4669.42|4669.42|4669.42|4669.42|4668.29|4668.29|0
1651588350000|2022-05-03 14:32:30|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|0
1651588360000|2022-05-03 14:32:40|4668.08|4668.08|4667.41|4667.41|4668.08|4668.08|4667.41|4667.41|0
1651588370000|2022-05-03 14:32:50|4668.08|4668.08|4668.35|4668.35|4668.35|4668.35|4668.08|4668.08|0
1651588380000|2022-05-03 14:33:00|4668.18|4668.18|4668.58|4668.58|4668.66|4668.66|4667.99|4667.99|0
1651588390000|2022-05-03 14:33:10|4668.49|4668.49|4668.58|4668.58|4668.58|4668.58|4668.49|4668.49|0
1651588410000|2022-05-03 14:33:30|4668.47|4668.47|4668.36|4668.36|4668.47|4668.47|4668.36|4668.36|0
1651588420000|2022-05-03 14:33:40|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|0
1651588430000|2022-05-03 14:33:50|4668.66|4668.66|4668.49|4668.49|4668.66|4668.66|4668.49|4668.49|0
1651588440000|2022-05-03 14:34:00|4668.67|4668.67|4668.58|4668.58|4668.67|4668.67|4668.58|4668.58|0
1651588450000|2022-05-03 14:34:10|4668.76|4668.76|4668.85|4668.85|4668.85|4668.85|4668.76|4668.76|0
1651588460000|2022-05-03 14:34:20|4669.2|4669.2|4668.18|4668.18|4669.2|4669.2|4668.18|4668.18|0
1651588470000|2022-05-03 14:34:30|4668.85|4668.85|4668.85|4668.85|4669.52|4669.52|4668.85|4668.85|0
1651588480000|2022-05-03 14:34:40|4669.01|4669.01|4670.12|4670.12|4670.29|4670.29|4669.01|4669.01|0
1651588490000|2022-05-03 14:34:50|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|0
1651588500000|2022-05-03 14:35:00|4670.07|4670.07|4669.4|4669.4|4670.07|4670.07|4669.4|4669.4|0
1651588510000|2022-05-03 14:35:10|4669.22|4669.22|4669.89|4669.89|4669.89|4669.89|4669.22|4669.22|0
1651588520000|2022-05-03 14:35:20|4669.98|4669.98|4670.07|4670.07|4670.45|4670.45|4669.98|4669.98|0
1651588530000|2022-05-03 14:35:30|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|0
1651588540000|2022-05-03 14:35:40|4669.86|4669.86|4670.04|4670.04|4670.04|4670.04|4669.86|4669.86|0
1651588550000|2022-05-03 14:35:50|4670.31|4670.31|4671.33|4671.33|4671.33|4671.33|4670.31|4670.31|0
1651588560000|2022-05-03 14:36:00|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|0
1651588570000|2022-05-03 14:36:10|4671.39|4671.39|4672.18|4672.18|4672.18|4672.18|4671.39|4671.39|0
1651588580000|2022-05-03 14:36:20|4672|4672|4672|4672|4672|4672|4672|4672|0
1651588590000|2022-05-03 14:36:30|4671.88|4671.88|4671.76|4671.76|4671.88|4671.88|4671.76|4671.76|0
1651588600000|2022-05-03 14:36:40|4671.98|4671.98|4671.89|4671.89|4671.98|4671.98|4671.89|4671.89|0
1651588610000|2022-05-03 14:36:50|4671.65|4671.65|4671.47|4671.47|4671.65|4671.65|4671.47|4671.47|0
1651588620000|2022-05-03 14:37:00|4671.24|4671.24|4671.3|4671.3|4671.56|4671.56|4671.24|4671.24|0
1651588630000|2022-05-03 14:37:10|4670.94|4670.94|4670.59|4670.59|4670.94|4670.94|4670.59|4670.59|0
1651588640000|2022-05-03 14:37:20|4670.41|4670.41|4670.32|4670.32|4670.41|4670.41|4670.32|4670.32|0
1651588650000|2022-05-03 14:37:30|4670.68|4670.68|4670.59|4670.59|4670.68|4670.68|4670.59|4670.59|0
1651588670000|2022-05-03 14:37:50|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|0
1651588680000|2022-05-03 14:38:00|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|0
1651588690000|2022-05-03 14:38:10|4670.96|4670.96|4671.39|4671.39|4671.63|4671.63|4670.96|4670.96|0
1651588700000|2022-05-03 14:38:20|4670.72|4670.72|4670.1|4670.1|4670.72|4670.72|4670.1|4670.1|0
1651588710000|2022-05-03 14:38:30|4670.77|4670.77|4671.13|4671.13|4671.13|4671.13|4670.77|4670.77|0
1651588760000|2022-05-03 14:39:20|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|0
1651588770000|2022-05-03 14:39:30|4673.02|4673.02|4672.69|4672.69|4673.02|4673.02|4672.69|4672.69|0
1651588780000|2022-05-03 14:39:40|4671.35|4671.35|4670.68|4670.68|4671.35|4671.35|4670.68|4670.68|0
1651588790000|2022-05-03 14:39:50|4670.77|4670.77|4670.68|4670.68|4670.8|4670.8|4670.68|4670.68|0
1651588800000|2022-05-03 14:40:00|4670.6|4670.6|4670.77|4670.77|4670.77|4670.77|4670.6|4670.6|0
1651588810000|2022-05-03 14:40:10|4671.13|4671.13|4671.22|4671.22|4671.33|4671.33|4670.89|4670.89|0
1651588820000|2022-05-03 14:40:20|4670.95|4670.95|4670.86|4670.86|4670.95|4670.95|4670.86|4670.86|0
1651588830000|2022-05-03 14:40:30|4670.95|4670.95|4670.7|4670.7|4671.06|4671.06|4670.7|4670.7|0
1651588840000|2022-05-03 14:40:40|4670.53|4670.53|4670.79|4670.79|4670.79|4670.79|4670.53|4670.53|0
1651588850000|2022-05-03 14:40:50|4671.06|4671.06|4671.5|4671.5|4671.5|4671.5|4671.06|4671.06|0
1651588860000|2022-05-03 14:41:00|4671.66|4671.66|4671.66|4671.66|4671.66|4671.66|4671.66|4671.66|0
1651588870000|2022-05-03 14:41:10|4672.11|4672.11|4671.93|4671.93|4672.28|4672.28|4671.93|4671.93|0
1651588890000|2022-05-03 14:41:30|4671.58|4671.58|4670.91|4670.91|4671.58|4671.58|4670.91|4670.91|0
1651588910000|2022-05-03 14:41:50|4671.08|4671.08|4671.08|4671.08|4671.08|4671.08|4671.08|4671.08|0
1651588920000|2022-05-03 14:42:00|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|0
1651588930000|2022-05-03 14:42:10|4670.56|4670.56|4670.21|4670.21|4670.56|4670.56|4668.69|4668.69|0
1651588940000|2022-05-03 14:42:20|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|0
1651588950000|2022-05-03 14:42:30|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|0
1651588960000|2022-05-03 14:42:40|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1651588970000|2022-05-03 14:42:50|4670.65|4670.65|4670.77|4670.77|4670.77|4670.77|4670.65|4670.65|0
1651588980000|2022-05-03 14:43:00|4671.44|4671.44|4671.08|4671.08|4671.44|4671.44|4671.08|4671.08|0
1651588990000|2022-05-03 14:43:10|4671|4671|4671.86|4671.86|4671.86|4671.86|4671|4671|0
1651589000000|2022-05-03 14:43:20|4671.75|4671.75|4671.65|4671.65|4671.75|4671.75|4671.65|4671.65|0
1651589010000|2022-05-03 14:43:30|4672.99|4672.99|4672.9|4672.9|4672.99|4672.99|4672.9|4672.9|0
1651589030000|2022-05-03 14:43:50|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|0
1651589080000|2022-05-03 14:44:40|4672.72|4672.72|4672.55|4672.55|4672.72|4672.72|4672.37|4672.37|0
1651589090000|2022-05-03 14:44:50|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|0
1651589100000|2022-05-03 14:45:00|4671.77|4671.77|4671.88|4671.88|4671.88|4671.88|4671.51|4671.51|0
1651589110000|2022-05-03 14:45:10|4672|4672|4671.73|4671.73|4672|4672|4671.49|4671.49|0
1651589120000|2022-05-03 14:45:20|4671.82|4671.82|4670.48|4670.48|4671.82|4671.82|4670.48|4670.48|0
1651589130000|2022-05-03 14:45:30|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|0
1651589150000|2022-05-03 14:45:50|4671.32|4671.32|4671.5|4671.5|4671.5|4671.5|4671.32|4671.32|0
1651589170000|2022-05-03 14:46:10|4671.32|4671.32|4671.99|4671.99|4671.99|4671.99|4671.32|4671.32|0
1651589180000|2022-05-03 14:46:20|4672.66|4672.66|4672.66|4672.66|4672.66|4672.66|4672.66|4672.66|0
1651589200000|2022-05-03 14:46:40|4672.49|4672.49|4672.22|4672.22|4672.49|4672.49|4672.22|4672.22|0
1651589210000|2022-05-03 14:46:50|4671.96|4671.96|4671.34|4671.34|4671.96|4671.96|4671.34|4671.34|0
1651589220000|2022-05-03 14:47:00|4671.25|4671.25|4670.94|4670.94|4671.43|4671.43|4670.94|4670.94|0
1651589230000|2022-05-03 14:47:10|4671.11|4671.11|4671.84|4671.84|4671.84|4671.84|4671.11|4671.11|0
1651589240000|2022-05-03 14:47:20|4671.94|4671.94|4671.27|4671.27|4671.94|4671.94|4671.27|4671.27|0
1651589250000|2022-05-03 14:47:30|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|0
1651589260000|2022-05-03 14:47:40|4670.78|4670.78|4669.93|4669.93|4670.78|4670.78|4669.93|4669.93|0
1651589270000|2022-05-03 14:47:50|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|0
1651589280000|2022-05-03 14:48:00|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|0
1651589290000|2022-05-03 14:48:10|4670.22|4670.22|4670.1|4670.1|4670.22|4670.22|4670.1|4670.1|0
1651589310000|2022-05-03 14:48:30|4671.04|4671.04|4671.21|4671.21|4671.21|4671.21|4671.04|4671.04|0
1651589320000|2022-05-03 14:48:40|4671.13|4671.13|4671.14|4671.14|4671.3|4671.3|4670.46|4670.46|0
1651589330000|2022-05-03 14:48:50|4671.3|4671.3|4671.3|4671.3|4671.3|4671.3|4670.86|4670.86|0
1651589340000|2022-05-03 14:49:00|4671.21|4671.21|4669.43|4669.43|4671.21|4671.21|4669.29|4669.29|0
1651589350000|2022-05-03 14:49:10|4669.51|4669.51|4669.78|4669.78|4669.93|4669.93|4669.4|4669.4|0
1651589360000|2022-05-03 14:49:20|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|0
1651589370000|2022-05-03 14:49:30|4669.7|4669.7|4669.85|4669.85|4669.85|4669.85|4669.7|4669.7|0
1651589380000|2022-05-03 14:49:40|4669.18|4669.18|4668.7|4668.7|4669.21|4669.21|4668.7|4668.7|0
1651589390000|2022-05-03 14:49:50|4668.86|4668.86|4669.53|4669.53|4669.53|4669.53|4668.86|4668.86|0
1651589400000|2022-05-03 14:50:00|4669.24|4669.24|4669.5|4669.5|4669.5|4669.5|4669.24|4669.24|0
1651589410000|2022-05-03 14:50:10|4670.17|4670.17|4670.44|4670.44|4671.51|4671.51|4670.17|4670.17|0
1651589420000|2022-05-03 14:50:20|4670.29|4670.29|4669.66|4669.66|4670.33|4670.33|4669.66|4669.66|0
1651589440000|2022-05-03 14:50:40|4669.74|4669.74|4670.01|4670.01|4670.01|4670.01|4669.74|4669.74|0
1651589450000|2022-05-03 14:50:50|4669.89|4669.89|4669.98|4669.98|4669.98|4669.98|4669.89|4669.89|0
1651589460000|2022-05-03 14:51:00|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|0
1651589470000|2022-05-03 14:51:10|4670.74|4670.74|4670.74|4670.74|4671.41|4671.41|4670.74|4670.74|0
1651589480000|2022-05-03 14:51:20|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|0
1651589490000|2022-05-03 14:51:30|4671.18|4671.18|4671.18|4671.18|4671.18|4671.18|4671.18|4671.18|0
1651589500000|2022-05-03 14:51:40|4671.42|4671.42|4672.75|4672.75|4672.75|4672.75|4671.42|4671.42|0
1651589510000|2022-05-03 14:51:50|4672.97|4672.97|4672.97|4672.97|4672.97|4672.97|4672.97|4672.97|0
1651589530000|2022-05-03 14:52:10|4673.64|4673.64|4676.65|4676.65|4676.99|4676.99|4673.64|4673.64|0
1651589540000|2022-05-03 14:52:20|4676.56|4676.56|4677.35|4677.35|4677.35|4677.35|4676.56|4676.56|0
1651589550000|2022-05-03 14:52:30|4676.68|4676.68|4676.53|4676.53|4676.68|4676.68|4676.53|4676.53|0
1651589560000|2022-05-03 14:52:40|4676.37|4676.37|4676.53|4676.53|4676.53|4676.53|4676.37|4676.37|0
1651589570000|2022-05-03 14:52:50|4676.69|4676.69|4676.64|4676.64|4676.78|4676.78|4676.11|4676.11|0
1651589580000|2022-05-03 14:53:00|4676.55|4676.55|4676.55|4676.55|4677.22|4677.22|4676.55|4676.55|0
1651589590000|2022-05-03 14:53:10|4676.82|4676.82|4678.86|4678.86|4678.86|4678.86|4676.82|4676.82|0
1651589600000|2022-05-03 14:53:20|4678.7|4678.7|4678.26|4678.26|4678.7|4678.7|4678.26|4678.26|0
1651589610000|2022-05-03 14:53:30|4678.11|4678.11|4678.29|4678.29|4678.29|4678.29|4678.11|4678.11|0
1651589620000|2022-05-03 14:53:40|4678.55|4678.55|4678.39|4678.39|4678.55|4678.55|4678.39|4678.39|0
1651589630000|2022-05-03 14:53:50|4679.06|4679.06|4678.92|4678.92|4679.33|4679.33|4678.66|4678.66|0
1651589640000|2022-05-03 14:54:00|4679.01|4679.01|4677.92|4677.92|4679.16|4679.16|4677.82|4677.82|0
1651589660000|2022-05-03 14:54:20|4677.77|4677.77|4677.92|4677.92|4677.92|4677.92|4677.77|4677.77|0
1651589670000|2022-05-03 14:54:30|4678.59|4678.59|4678.59|4678.59|4678.59|4678.59|4678.59|4678.59|0
1651589680000|2022-05-03 14:54:40|4677.92|4677.92|4676.58|4676.58|4677.92|4677.92|4676.58|4676.58|0
1651589690000|2022-05-03 14:54:50|4678.59|4678.59|4677.19|4677.19|4679.26|4679.26|4677.19|4677.19|0
1651589700000|2022-05-03 14:55:00|4677.01|4677.01|4676.52|4676.52|4677.01|4677.01|4676.19|4676.19|0
1651589710000|2022-05-03 14:55:10|4675.85|4675.85|4674.51|4674.51|4675.85|4675.85|4674.51|4674.51|0
1651589720000|2022-05-03 14:55:20|4674.67|4674.67|4674.36|4674.36|4674.67|4674.67|4674.36|4674.36|0
1651589740000|2022-05-03 14:55:40|4674.51|4674.51|4673.72|4673.72|4674.51|4674.51|4673.72|4673.72|0
1651589760000|2022-05-03 14:56:00|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.37|4673.37|0
1651589770000|2022-05-03 14:56:10|4673.54|4673.54|4673.46|4673.46|4673.54|4673.54|4673.46|4673.46|0
1651589780000|2022-05-03 14:56:20|4673.54|4673.54|4672.96|4672.96|4673.63|4673.63|4672.96|4672.96|0
1651589790000|2022-05-03 14:56:30|4672.67|4672.67|4672.44|4672.44|4672.67|4672.67|4672.44|4672.44|0
1651589800000|2022-05-03 14:56:40|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|0
1651589810000|2022-05-03 14:56:50|4672.45|4672.45|4673.79|4673.79|4673.79|4673.79|4672.45|4672.45|0
1651589820000|2022-05-03 14:57:00|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|0
1651589830000|2022-05-03 14:57:10|4673.74|4673.74|4673.74|4673.74|4673.74|4673.74|4673.74|4673.74|0
1651589840000|2022-05-03 14:57:20|4673.59|4673.59|4673.01|4673.01|4673.76|4673.76|4673.01|4673.01|0
1651589850000|2022-05-03 14:57:30|4672.84|4672.84|4672.34|4672.34|4672.84|4672.84|4672.17|4672.17|0
1651589860000|2022-05-03 14:57:40|4671.67|4671.67|4670.73|4670.73|4671.67|4671.67|4670.73|4670.73|0
1651589880000|2022-05-03 14:58:00|4670.44|4670.44|4670.33|4670.33|4670.44|4670.44|4670.33|4670.33|0
1651589890000|2022-05-03 14:58:10|4671.67|4671.67|4671|4671|4671.67|4671.67|4671|4671|0
1651589900000|2022-05-03 14:58:20|4669.66|4669.66|4669.66|4669.66|4669.66|4669.66|4669.66|4669.66|0
1651589910000|2022-05-03 14:58:30|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|0
1651589920000|2022-05-03 14:58:40|4669.87|4669.87|4670.22|4670.22|4670.22|4670.22|4669.87|4669.87|0
1651589930000|2022-05-03 14:58:50|4670.39|4670.39|4669.72|4669.72|4670.39|4670.39|4669.72|4669.72|0
1651589940000|2022-05-03 14:59:00|4671.06|4671.06|4669.46|4669.46|4671.06|4671.06|4669.46|4669.46|0
1651589950000|2022-05-03 14:59:10|4668.12|4668.12|4668.04|4668.04|4668.12|4668.12|4668.04|4668.04|0
1651589980000|2022-05-03 14:59:40|4666.7|4666.7|4666.32|4666.32|4666.7|4666.7|4666.03|4666.03|0
1651589990000|2022-05-03 14:59:50|4665.65|4665.65|4665.65|4665.65|4666.32|4666.32|4665.65|4665.65|0
1651590000000|2022-05-03 15:00:00|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|0
1651590010000|2022-05-03 15:00:10|4664.9|4664.9|4664.9|4664.9|4664.98|4664.98|4664.9|4664.9|0
1651590020000|2022-05-03 15:00:20|4664.98|4664.98|4664.39|4664.39|4664.98|4664.98|4664.22|4664.22|0
1651590030000|2022-05-03 15:00:30|4664.23|4664.23|4664.12|4664.12|4664.23|4664.23|4664.12|4664.12|0
1651590040000|2022-05-03 15:00:40|4664.3|4664.3|4667.76|4667.76|4667.76|4667.76|4664.3|4664.3|0
1651590050000|2022-05-03 15:00:50|4668.03|4668.03|4669.86|4669.86|4669.86|4669.86|4668.03|4668.03|0
1651590060000|2022-05-03 15:01:00|4669.19|4669.19|4668.52|4668.52|4669.19|4669.19|4667.85|4667.85|0
1651590070000|2022-05-03 15:01:10|4668.61|4668.61|4668.52|4668.52|4668.61|4668.61|4668.52|4668.52|0
1651590080000|2022-05-03 15:01:20|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|0
1651590090000|2022-05-03 15:01:30|4668.73|4668.73|4669.08|4669.08|4669.08|4669.08|4668.73|4668.73|0
1651590100000|2022-05-03 15:01:40|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|0
1651590110000|2022-05-03 15:01:50|4668.32|4668.32|4668.62|4668.62|4668.62|4668.62|4668.32|4668.32|0
1651590120000|2022-05-03 15:02:00|4668.47|4668.47|4668.38|4668.38|4668.47|4668.47|4668.38|4668.38|0
1651590150000|2022-05-03 15:02:30|4668.26|4668.26|4668.76|4668.76|4668.76|4668.76|4668.26|4668.26|0
1651590160000|2022-05-03 15:02:40|4668.6|4668.6|4668.51|4668.51|4668.6|4668.6|4668.42|4668.42|0
1651590170000|2022-05-03 15:02:50|4668.62|4668.62|4668.62|4668.62|4668.62|4668.62|4668.62|4668.62|0
1651590180000|2022-05-03 15:03:00|4669.2|4669.2|4669.29|4669.29|4669.29|4669.29|4669.2|4669.2|0
1651590190000|2022-05-03 15:03:10|4669.96|4669.96|4669.79|4669.79|4669.96|4669.96|4669.79|4669.79|0
1651590210000|2022-05-03 15:03:30|4669.12|4669.12|4669.62|4669.62|4669.62|4669.62|4668.86|4668.86|0
1651590220000|2022-05-03 15:03:40|4669.79|4669.79|4671.3|4671.3|4671.3|4671.3|4669.44|4669.44|0
1651590230000|2022-05-03 15:03:50|4671.39|4671.39|4671.51|4671.51|4671.51|4671.51|4671.39|4671.39|0
1651590240000|2022-05-03 15:04:00|4671.62|4671.62|4669.7|4669.7|4671.62|4671.62|4668.95|4668.95|0
1651590250000|2022-05-03 15:04:10|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1651590260000|2022-05-03 15:04:20|4670.55|4670.55|4670.55|4670.55|4670.55|4670.55|4670.55|4670.55|0
1651590270000|2022-05-03 15:04:30|4671.22|4671.22|4671.31|4671.31|4671.31|4671.31|4671.22|4671.22|0
1651590280000|2022-05-03 15:04:40|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|0
1651590290000|2022-05-03 15:04:50|4672.65|4672.65|4670.06|4670.06|4673.32|4673.32|4669.3|4669.3|0
1651590300000|2022-05-03 15:05:00|4670.2|4670.2|4668.87|4668.87|4670.2|4670.2|4668.87|4668.87|0
1651590310000|2022-05-03 15:05:10|4667.53|4667.53|4666.86|4666.86|4667.53|4667.53|4666.19|4666.19|0
1651590320000|2022-05-03 15:05:20|4667.19|4667.19|4666.84|4666.84|4667.19|4667.19|4666.84|4666.84|0
1651590330000|2022-05-03 15:05:30|4667.51|4667.51|4667.4|4667.4|4667.51|4667.51|4667.4|4667.4|0
1651590340000|2022-05-03 15:05:40|4667.49|4667.49|4666.24|4666.24|4667.49|4667.49|4666.15|4666.15|0
1651590350000|2022-05-03 15:05:50|4666.38|4666.38|4665.45|4665.45|4666.38|4666.38|4665.45|4665.45|0
1651590360000|2022-05-03 15:06:00|4664.78|4664.78|4664.57|4664.57|4664.78|4664.78|4663.23|4663.23|0
1651590370000|2022-05-03 15:06:10|4665.24|4665.24|4665.33|4665.33|4665.33|4665.33|4664.57|4664.57|0
1651590380000|2022-05-03 15:06:20|4665.54|4665.54|4665.43|4665.43|4665.54|4665.54|4665.43|4665.43|0
1651590390000|2022-05-03 15:06:30|4664.76|4664.76|4665.79|4665.79|4665.79|4665.79|4664.76|4664.76|0
1651590400000|2022-05-03 15:06:40|4665.62|4665.62|4666.29|4666.29|4666.29|4666.29|4665.62|4665.62|0
1651590420000|2022-05-03 15:07:00|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1651590430000|2022-05-03 15:07:10|4665.88|4665.88|4666.26|4666.26|4666.35|4666.35|4665.88|4665.88|0
1651590440000|2022-05-03 15:07:20|4666.93|4666.93|4667.69|4667.69|4667.69|4667.69|4665.59|4665.59|0
1651590450000|2022-05-03 15:07:30|4668.36|4668.36|4668.8|4668.8|4668.8|4668.8|4668.36|4668.36|0
1651590460000|2022-05-03 15:07:40|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1651590470000|2022-05-03 15:07:50|4669.56|4669.56|4668.89|4668.89|4670.23|4670.23|4668.89|4668.89|0
1651590480000|2022-05-03 15:08:00|4668.8|4668.8|4666.79|4666.79|4668.8|4668.8|4666.79|4666.79|0
1651590490000|2022-05-03 15:08:10|4666.9|4666.9|4666.9|4666.9|4668.24|4668.24|4666.9|4666.9|0
1651590500000|2022-05-03 15:08:20|4666.72|4666.72|4666.81|4666.81|4666.81|4666.81|4666.72|4666.72|0
1651590510000|2022-05-03 15:08:30|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|0
1651590520000|2022-05-03 15:08:40|4668.15|4668.15|4666.81|4666.81|4668.15|4668.15|4666.81|4666.81|0
1651590530000|2022-05-03 15:08:50|4666.72|4666.72|4666.67|4666.67|4666.78|4666.78|4666.61|4666.61|0
1651590540000|2022-05-03 15:09:00|4666.51|4666.51|4666.6|4666.6|4666.6|4666.6|4666.51|4666.51|0
1651590550000|2022-05-03 15:09:10|4667.27|4667.27|4667.27|4667.27|4667.27|4667.27|4666.6|4666.6|0
1651590560000|2022-05-03 15:09:20|4666.6|4666.6|4666.6|4666.6|4666.6|4666.6|4666.6|4666.6|0
1651590570000|2022-05-03 15:09:30|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.24|4666.24|0
1651590580000|2022-05-03 15:09:40|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|0
1651590590000|2022-05-03 15:09:50|4666.09|4666.09|4666.09|4666.09|4666.09|4666.09|4666.09|4666.09|0
1651590600000|2022-05-03 15:10:00|4666.26|4666.26|4667.66|4667.66|4667.92|4667.92|4666.26|4666.26|0
1651590620000|2022-05-03 15:10:20|4667.33|4667.33|4667.33|4667.33|4667.33|4667.33|4667.33|4667.33|0
1651590630000|2022-05-03 15:10:30|4667.09|4667.09|4667.09|4667.09|4667.33|4667.33|4667.09|4667.09|0
1651590640000|2022-05-03 15:10:40|4667.21|4667.21|4668.34|4668.34|4668.34|4668.34|4667.21|4667.21|0
1651590650000|2022-05-03 15:10:50|4668.23|4668.23|4668.23|4668.23|4668.23|4668.23|4668.23|4668.23|0
1651590660000|2022-05-03 15:11:00|4668.4|4668.4|4668.06|4668.06|4668.4|4668.4|4668.06|4668.06|0
1651590670000|2022-05-03 15:11:10|4668.55|4668.55|4666.54|4666.54|4668.55|4668.55|4666.54|4666.54|0
1651590680000|2022-05-03 15:11:20|4665.87|4665.87|4665.68|4665.68|4666.54|4666.54|4665.01|4665.01|0
1651590690000|2022-05-03 15:11:30|4665.8|4665.8|4665.45|4665.45|4666.24|4666.24|4665.45|4665.45|0
1651590710000|2022-05-03 15:11:50|4665.22|4665.22|4665.14|4665.14|4665.81|4665.81|4665.05|4665.05|0
1651590720000|2022-05-03 15:12:00|4663.13|4663.13|4662.95|4662.95|4663.13|4663.13|4662.28|4662.28|0
1651590730000|2022-05-03 15:12:10|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|0
1651590740000|2022-05-03 15:12:20|4662.95|4662.95|4661.11|4661.11|4662.95|4662.95|4660.44|4660.44|0
1651590750000|2022-05-03 15:12:30|4661.02|4661.02|4659.77|4659.77|4661.02|4661.02|4659.5|4659.5|0
1651590760000|2022-05-03 15:12:40|4659.1|4659.1|4659.22|4659.22|4659.22|4659.22|4658.98|4658.98|0
1651590770000|2022-05-03 15:12:50|4659.34|4659.34|4659.08|4659.08|4659.34|4659.34|4659.08|4659.08|0
1651590780000|2022-05-03 15:13:00|4659.75|4659.75|4659.02|4659.02|4659.75|4659.75|4658.85|4658.85|0
1651590790000|2022-05-03 15:13:10|4660.36|4660.36|4661.53|4661.53|4661.7|4661.7|4660.36|4660.36|0
1651590810000|2022-05-03 15:13:30|4662.87|4662.87|4662.2|4662.2|4662.87|4662.87|4662.2|4662.2|0
1651590820000|2022-05-03 15:13:40|4661.53|4661.53|4661.26|4661.26|4661.53|4661.53|4661.26|4661.26|0
1651590830000|2022-05-03 15:13:50|4661.93|4661.93|4661.65|4661.65|4661.93|4661.93|4661.26|4661.26|0
1651590850000|2022-05-03 15:14:10|4662.32|4662.32|4662.35|4662.35|4662.35|4662.35|4661.59|4661.59|0
1651590860000|2022-05-03 15:14:20|4662.67|4662.67|4662.85|4662.85|4662.85|4662.85|4662.67|4662.67|0
1651590870000|2022-05-03 15:14:30|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|0
1651590880000|2022-05-03 15:14:40|4663.43|4663.43|4662.09|4662.09|4663.43|4663.43|4662.09|4662.09|0
1651590890000|2022-05-03 15:14:50|4662|4662|4662.18|4662.18|4662.18|4662.18|4662|4662|0
1651590900000|2022-05-03 15:15:00|4662.85|4662.85|4662.09|4662.09|4663|4663|4662|4662|0
1651590910000|2022-05-03 15:15:10|4662.24|4662.24|4662.59|4662.59|4662.59|4662.59|4662.24|4662.24|0
1651590920000|2022-05-03 15:15:20|4662.85|4662.85|4661.97|4661.97|4662.85|4662.85|4661.97|4661.97|0
1651590930000|2022-05-03 15:15:30|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|0
1651590940000|2022-05-03 15:15:40|4663.49|4663.49|4663.92|4663.92|4663.92|4663.92|4663.25|4663.25|0
1651590950000|2022-05-03 15:15:50|4663.83|4663.83|4664.61|4664.61|4664.61|4664.61|4663.83|4663.83|0
1651590960000|2022-05-03 15:16:00|4664.94|4664.94|4664.1|4664.1|4665.52|4665.52|4664.1|4664.1|0
1651590970000|2022-05-03 15:16:10|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|0
1651591000000|2022-05-03 15:16:40|4661.92|4661.92|4663.82|4663.82|4663.82|4663.82|4661.92|4661.92|0
1651591010000|2022-05-03 15:16:50|4663.93|4663.93|4664.19|4664.19|4664.19|4664.19|4663.93|4663.93|0
1651591020000|2022-05-03 15:17:00|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|0
1651591030000|2022-05-03 15:17:10|4664.01|4664.01|4664.68|4664.68|4664.68|4664.68|4664.01|4664.01|0
1651591040000|2022-05-03 15:17:20|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|0
1651591050000|2022-05-03 15:17:30|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|0
1651591060000|2022-05-03 15:17:40|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|0
1651591070000|2022-05-03 15:17:50|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|0
1651591080000|2022-05-03 15:18:00|4663.06|4663.06|4661.77|4661.77|4663.06|4663.06|4661.77|4661.77|0
1651591090000|2022-05-03 15:18:10|4662.44|4662.44|4661.95|4661.95|4662.44|4662.44|4661.77|4661.77|0
1651591100000|2022-05-03 15:18:20|4662.04|4662.04|4663.34|4663.34|4663.5|4663.5|4662.04|4662.04|0
1651591110000|2022-05-03 15:18:30|4662.67|4662.67|4662|4662|4662.67|4662.67|4662|4662|0
1651591130000|2022-05-03 15:18:50|4661.84|4661.84|4661.73|4661.73|4661.84|4661.84|4661.58|4661.58|0
1651591140000|2022-05-03 15:19:00|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|0
1651591150000|2022-05-03 15:19:10|4661.73|4661.73|4660.42|4660.42|4661.73|4661.73|4660.42|4660.42|0
1651591160000|2022-05-03 15:19:20|4659.75|4659.75|4658.75|4658.75|4659.75|4659.75|4658.75|4658.75|0
1651591170000|2022-05-03 15:19:30|4659.08|4659.08|4658.41|4658.41|4659.08|4659.08|4658.41|4658.41|0
1651591180000|2022-05-03 15:19:40|4657.74|4657.74|4658.5|4658.5|4658.5|4658.5|4657.74|4657.74|0
1651591190000|2022-05-03 15:19:50|4658.67|4658.67|4659.34|4659.34|4659.34|4659.34|4658.67|4658.67|0
1651591200000|2022-05-03 15:20:00|4658.67|4658.67|4659.34|4659.34|4659.34|4659.34|4658.67|4658.67|0
1651591210000|2022-05-03 15:20:10|4659.6|4659.6|4659.42|4659.42|4659.6|4659.6|4659.42|4659.42|0
1651591220000|2022-05-03 15:20:20|4659.64|4659.64|4658.82|4658.82|4659.64|4659.64|4658.82|4658.82|0
1651591230000|2022-05-03 15:20:30|4658.55|4658.55|4658.91|4658.91|4658.91|4658.91|4658.55|4658.55|0
1651591240000|2022-05-03 15:20:40|4659.17|4659.17|4659.26|4659.26|4659.26|4659.26|4659.17|4659.17|0
1651591250000|2022-05-03 15:20:50|4659.08|4659.08|4658.41|4658.41|4659.08|4659.08|4658.41|4658.41|0
1651591260000|2022-05-03 15:21:00|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|0
1651591270000|2022-05-03 15:21:10|4657.25|4657.25|4657.43|4657.43|4657.43|4657.43|4657.25|4657.25|0
1651591280000|2022-05-03 15:21:20|4658.1|4658.1|4657.43|4657.43|4658.1|4658.1|4657.43|4657.43|0
1651591300000|2022-05-03 15:21:40|4657.52|4657.52|4657.52|4657.52|4657.52|4657.52|4657.52|4657.52|0
1651591310000|2022-05-03 15:21:50|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|0
1651591320000|2022-05-03 15:22:00|4656.67|4656.67|4656.47|4656.47|4656.67|4656.67|4656.47|4656.47|0
1651591330000|2022-05-03 15:22:10|4657.14|4657.14|4657|4657|4657.14|4657.14|4657|4657|0
1651591340000|2022-05-03 15:22:20|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|0
1651591350000|2022-05-03 15:22:30|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|0
1651591360000|2022-05-03 15:22:40|4656.31|4656.31|4656.89|4656.89|4656.89|4656.89|4656.22|4656.22|0
1651591370000|2022-05-03 15:22:50|4657.07|4657.07|4656.56|4656.56|4657.23|4657.23|4656.56|4656.56|0
1651591380000|2022-05-03 15:23:00|4656.74|4656.74|4657.5|4657.5|4658.17|4658.17|4656.74|4656.74|0
1651591390000|2022-05-03 15:23:10|4657.35|4657.35|4657.5|4657.5|4657.5|4657.5|4656.83|4656.83|0
1651591400000|2022-05-03 15:23:20|4657.68|4657.68|4657.12|4657.12|4657.79|4657.79|4657.03|4657.03|0
1651591410000|2022-05-03 15:23:30|4657.47|4657.47|4657.63|4657.63|4657.72|4657.72|4657.47|4657.47|0
1651591420000|2022-05-03 15:23:40|4657.54|4657.54|4656.37|4656.37|4657.54|4657.54|4656.37|4656.37|0
1651591440000|2022-05-03 15:24:00|4656.46|4656.46|4656.55|4656.55|4656.55|4656.55|4656.37|4656.37|0
1651591460000|2022-05-03 15:24:20|4655.88|4655.88|4655.96|4655.96|4656.05|4656.05|4655.88|4655.88|0
1651591470000|2022-05-03 15:24:30|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|0
1651591480000|2022-05-03 15:24:40|4656.99|4656.99|4657.89|4657.89|4657.89|4657.89|4656.99|4656.99|0
1651591490000|2022-05-03 15:24:50|4657.98|4657.98|4658.65|4658.65|4659.32|4659.32|4657.98|4657.98|0
1651591500000|2022-05-03 15:25:00|4658.82|4658.82|4658.74|4658.74|4658.94|4658.94|4658.74|4658.74|0
1651591510000|2022-05-03 15:25:10|4658.65|4658.65|4658.32|4658.32|4658.65|4658.65|4658.32|4658.32|0
1651591520000|2022-05-03 15:25:20|4658.06|4658.06|4658.59|4658.59|4658.59|4658.59|4658.06|4658.06|0
1651591530000|2022-05-03 15:25:30|4658.32|4658.32|4658.76|4658.76|4658.76|4658.76|4658.09|4658.09|0
1651591540000|2022-05-03 15:25:40|4658.93|4658.93|4660.36|4660.36|4660.36|4660.36|4658.93|4658.93|0
1651591550000|2022-05-03 15:25:50|4661.03|4661.03|4662.13|4662.13|4662.13|4662.13|4661.03|4661.03|0
1651591560000|2022-05-03 15:26:00|4661.46|4661.46|4662.13|4662.13|4662.13|4662.13|4661.46|4661.46|0
1651591570000|2022-05-03 15:26:10|4661.46|4661.46|4660.32|4660.32|4661.46|4661.46|4660.32|4660.32|0
1651591590000|2022-05-03 15:26:30|4660.58|4660.58|4660.67|4660.67|4660.67|4660.67|4660.58|4660.58|0
1651591600000|2022-05-03 15:26:40|4660.34|4660.34|4658.86|4658.86|4660.34|4660.34|4658.86|4658.86|0
1651591610000|2022-05-03 15:26:50|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|0
1651591620000|2022-05-03 15:27:00|4658.83|4658.83|4657.43|4657.43|4658.83|4658.83|4657.43|4657.43|0
1651591630000|2022-05-03 15:27:10|4656.9|4656.9|4657.08|4657.08|4657.25|4657.25|4656.9|4656.9|0
1651591640000|2022-05-03 15:27:20|4655.74|4655.74|4656.83|4656.83|4656.83|4656.83|4654.94|4654.94|0
1651591650000|2022-05-03 15:27:30|4657|4657|4656.33|4656.33|4657|4657|4656.33|4656.33|0
1651591660000|2022-05-03 15:27:40|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|0
1651591670000|2022-05-03 15:27:50|4656.24|4656.24|4655.8|4655.8|4656.24|4656.24|4655.71|4655.71|0
1651591680000|2022-05-03 15:28:00|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1651591690000|2022-05-03 15:28:10|4656.06|4656.06|4656.55|4656.55|4656.55|4656.55|4655.21|4655.21|0
1651591700000|2022-05-03 15:28:20|4657.22|4657.22|4658.48|4658.48|4658.48|4658.48|4656.11|4656.11|0
1651591710000|2022-05-03 15:28:30|4658.21|4658.21|4658.09|4658.09|4658.21|4658.21|4658.09|4658.09|0
1651591720000|2022-05-03 15:28:40|4657.93|4657.93|4657.35|4657.35|4657.93|4657.93|4656.59|4656.59|0
1651591730000|2022-05-03 15:28:50|4657.45|4657.45|4658.12|4658.12|4658.12|4658.12|4657.45|4657.45|0
1651591740000|2022-05-03 15:29:00|4658.39|4658.39|4658.79|4658.79|4658.79|4658.79|4656.86|4656.86|0
1651591760000|2022-05-03 15:29:20|4658.94|4658.94|4658.02|4658.02|4659.29|4659.29|4657.86|4657.86|0
1651591770000|2022-05-03 15:29:30|4657.27|4657.27|4656.91|4656.91|4659.1|4659.1|4656.91|4656.91|0
1651591780000|2022-05-03 15:29:40|4657.26|4657.26|4657.78|4657.78|4657.95|4657.95|4657.26|4657.26|0
1651591790000|2022-05-03 15:29:50|4657.6|4657.6|4651.18|4651.18|4659.77|4659.77|4651.18|4651.18|0
1651648500000|2022-05-04 07:15:00|4672.83|4672.83|4674.12|4674.12|4674.12|4674.12|4672.16|4672.16|0
1651648510000|2022-05-04 07:15:10|4674.03|4674.03|4673.5|4673.5|4674.03|4674.03|4673.5|4673.5|0
1651648520000|2022-05-04 07:15:20|4673.41|4673.41|4675.42|4675.42|4675.42|4675.42|4673.41|4673.41|0
1651648530000|2022-05-04 07:15:30|4674.36|4674.36|4674.36|4674.36|4674.36|4674.36|4674.36|4674.36|0
1651648540000|2022-05-04 07:15:40|4673.69|4673.69|4670.92|4670.92|4673.69|4673.69|4670.92|4670.92|0
1651648550000|2022-05-04 07:15:50|4670.22|4670.22|4672.23|4672.23|4672.23|4672.23|4670.22|4670.22|0
1651648560000|2022-05-04 07:16:00|4672.9|4672.9|4672.99|4672.99|4672.99|4672.99|4672.9|4672.9|0
1651648570000|2022-05-04 07:16:10|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|0
1651648580000|2022-05-04 07:16:20|4672.14|4672.14|4671.61|4671.61|4672.4|4672.4|4671.61|4671.61|0
1651648590000|2022-05-04 07:16:30|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|4670.94|4670.94|0
1651648600000|2022-05-04 07:16:40|4674.29|4674.29|4673.49|4673.49|4674.29|4674.29|4673.49|4673.49|0
1651648610000|2022-05-04 07:16:50|4673.58|4673.58|4675.88|4675.88|4676.23|4676.23|4673.58|4673.58|0
1651648620000|2022-05-04 07:17:00|4675.21|4675.21|4675.61|4675.61|4675.61|4675.61|4674.68|4674.68|0
1651648640000|2022-05-04 07:17:20|4675.7|4675.7|4675.94|4675.94|4675.94|4675.94|4675.46|4675.46|0
1651648650000|2022-05-04 07:17:30|4675.46|4675.46|4675.46|4675.46|4675.46|4675.46|4675.46|4675.46|0
1651648670000|2022-05-04 07:17:50|4676.13|4676.13|4676.13|4676.13|4676.13|4676.13|4676.13|4676.13|0
1651648680000|2022-05-04 07:18:00|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|0
1651648690000|2022-05-04 07:18:10|4674.79|4674.79|4674.96|4674.96|4674.96|4674.96|4674.79|4674.79|0
1651648720000|2022-05-04 07:18:40|4674.69|4674.69|4673.72|4673.72|4674.69|4674.69|4673.72|4673.72|0
1651648740000|2022-05-04 07:19:00|4674.61|4674.61|4676.39|4676.39|4676.83|4676.83|4674.61|4674.61|0
1651648750000|2022-05-04 07:19:10|4677.04|4677.04|4676.88|4676.88|4677.04|4677.04|4676.88|4676.88|0
1651648760000|2022-05-04 07:19:20|4678.22|4678.22|4679.17|4679.17|4679.17|4679.17|4678.22|4678.22|0
1651648770000|2022-05-04 07:19:30|4678.85|4678.85|4678.85|4678.85|4678.85|4678.85|4678.85|4678.85|0
1651648790000|2022-05-04 07:19:50|4678.74|4678.74|4683.46|4683.46|4683.46|4683.46|4678.74|4678.74|0
1651648800000|2022-05-04 07:20:00|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|0
1651648810000|2022-05-04 07:20:10|4683.79|4683.79|4683.79|4683.79|4683.79|4683.79|4683.79|4683.79|0
1651648820000|2022-05-04 07:20:20|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|0
1651648860000|2022-05-04 07:21:00|4685.28|4685.28|4684.23|4684.23|4685.28|4685.28|4683.94|4683.94|0
1651648870000|2022-05-04 07:21:10|4684.59|4684.59|4684.59|4684.59|4684.59|4684.59|4684.59|4684.59|0
1651648900000|2022-05-04 07:21:40|4685.41|4685.41|4685.65|4685.65|4685.65|4685.65|4685.3|4685.3|0
1651648910000|2022-05-04 07:21:50|4685.89|4685.89|4685.89|4685.89|4685.89|4685.89|4685.89|4685.89|0
1651648920000|2022-05-04 07:22:00|4685.18|4685.18|4685.18|4685.18|4685.18|4685.18|4685.18|4685.18|0
1651648930000|2022-05-04 07:22:10|4685.85|4685.85|4688.67|4688.67|4688.67|4688.67|4685.85|4685.85|0
1651648940000|2022-05-04 07:22:20|4687.33|4687.33|4687.5|4687.5|4687.5|4687.5|4685.99|4685.99|0
1651648950000|2022-05-04 07:22:30|4687.05|4687.05|4688.39|4688.39|4688.39|4688.39|4687.05|4687.05|0
1651648960000|2022-05-04 07:22:40|4690.4|4690.4|4688.39|4688.39|4690.4|4690.4|4688.39|4688.39|0
1651648970000|2022-05-04 07:22:50|4687.72|4687.72|4687.81|4687.81|4687.81|4687.81|4687.72|4687.72|0
1651648980000|2022-05-04 07:23:00|4688.34|4688.34|4688.25|4688.25|4688.61|4688.61|4688.25|4688.25|0
1651649010000|2022-05-04 07:23:30|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|0
1651649020000|2022-05-04 07:23:40|4688.92|4688.92|4689.16|4689.16|4689.16|4689.16|4688.92|4688.92|0
1651649030000|2022-05-04 07:23:50|4688.19|4688.19|4688.19|4688.19|4688.19|4688.19|4688.19|4688.19|0
1651649050000|2022-05-04 07:24:10|4689.53|4689.53|4688.19|4688.19|4689.53|4689.53|4688.19|4688.19|0
1651649060000|2022-05-04 07:24:20|4688.28|4688.28|4687.61|4687.61|4688.28|4688.28|4687.61|4687.61|0
1651649070000|2022-05-04 07:24:30|4686.94|4686.94|4686.67|4686.67|4687.34|4687.34|4686.67|4686.67|0
1651649080000|2022-05-04 07:24:40|4686.93|4686.93|4686.93|4686.93|4686.93|4686.93|4686.93|4686.93|0
1651649090000|2022-05-04 07:24:50|4687.2|4687.2|4687.29|4687.29|4687.29|4687.29|4687.2|4687.2|0
1651649100000|2022-05-04 07:25:00|4687.64|4687.64|4687.2|4687.2|4687.64|4687.64|4687.2|4687.2|0
1651649110000|2022-05-04 07:25:10|4688.54|4688.54|4688.54|4688.54|4688.54|4688.54|4688.54|4688.54|0
1651649120000|2022-05-04 07:25:20|4688.28|4688.28|4685.88|4685.88|4688.28|4688.28|4685.88|4685.88|0
1651649130000|2022-05-04 07:25:30|4685.79|4685.79|4686.66|4686.66|4687.44|4687.44|4685.43|4685.43|0
1651649140000|2022-05-04 07:25:40|4686.89|4686.89|4687.13|4687.13|4687.13|4687.13|4686.89|4686.89|0
1651649150000|2022-05-04 07:25:50|4688.47|4688.47|4688.47|4688.47|4688.47|4688.47|4688.47|4688.47|0
1651649160000|2022-05-04 07:26:00|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|0
1651649170000|2022-05-04 07:26:10|4688.53|4688.53|4687.86|4687.86|4688.53|4688.53|4687.86|4687.86|0
1651649180000|2022-05-04 07:26:20|4687.42|4687.42|4687.42|4687.42|4687.42|4687.42|4687.42|4687.42|0
1651649200000|2022-05-04 07:26:40|4687.06|4687.06|4687.2|4687.2|4687.2|4687.2|4686.53|4686.53|0
1651649210000|2022-05-04 07:26:50|4687.82|4687.82|4687.56|4687.56|4688|4688|4687.56|4687.56|0
1651649220000|2022-05-04 07:27:00|4687.64|4687.64|4687.48|4687.48|4687.64|4687.64|4687.48|4687.48|0
1651649230000|2022-05-04 07:27:10|4687.3|4687.3|4687.3|4687.3|4687.3|4687.3|4687.3|4687.3|0
1651649240000|2022-05-04 07:27:20|4687.01|4687.01|4686.32|4686.32|4687.01|4687.01|4685.96|4685.96|0
1651649250000|2022-05-04 07:27:30|4685.65|4685.65|4680.29|4680.29|4685.65|4685.65|4680.29|4680.29|0
1651649260000|2022-05-04 07:27:40|4679.62|4679.62|4683.41|4683.41|4683.41|4683.41|4679.62|4679.62|0
1651649270000|2022-05-04 07:27:50|4683.57|4683.57|4683.41|4683.41|4683.57|4683.57|4683.41|4683.41|0
1651649280000|2022-05-04 07:28:00|4683.7|4683.7|4684.07|4684.07|4684.16|4684.16|4683.54|4683.54|0
1651649290000|2022-05-04 07:28:10|4685.3|4685.3|4685.3|4685.3|4685.3|4685.3|4685.3|4685.3|0
1651649300000|2022-05-04 07:28:20|4685.04|4685.04|4685.54|4685.54|4685.54|4685.54|4685.04|4685.04|0
1651649310000|2022-05-04 07:28:30|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|0
1651649340000|2022-05-04 07:29:00|4688.63|4688.63|4689.07|4689.07|4689.07|4689.07|4688.63|4688.63|0
1651649350000|2022-05-04 07:29:10|4687.73|4687.73|4688.4|4688.4|4688.4|4688.4|4687.73|4687.73|0
1651649370000|2022-05-04 07:29:30|4688.16|4688.16|4688.83|4688.83|4688.83|4688.83|4688.16|4688.16|0
1651649390000|2022-05-04 07:29:50|4689.45|4689.45|4691.53|4691.53|4691.67|4691.67|4688.33|4688.33|0
1651649400000|2022-05-04 07:30:00|4691.82|4691.82|4692.47|4692.47|4692.47|4692.47|4691.73|4691.73|0
1651649410000|2022-05-04 07:30:10|4692.62|4692.62|4694|4694|4694|4694|4692.62|4692.62|0
1651649420000|2022-05-04 07:30:20|4694.14|4694.14|4694.2|4694.2|4694.2|4694.2|4693.41|4693.41|0
1651649430000|2022-05-04 07:30:30|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|0
1651649440000|2022-05-04 07:30:40|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|0
1651649450000|2022-05-04 07:30:50|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|0
1651649460000|2022-05-04 07:31:00|4693.47|4693.47|4692.76|4692.76|4693.47|4693.47|4692.76|4692.76|0
1651649480000|2022-05-04 07:31:20|4692.59|4692.59|4692.09|4692.09|4692.59|4692.59|4691.92|4691.92|0
1651649490000|2022-05-04 07:31:30|4690.75|4690.75|4691.37|4691.37|4691.37|4691.37|4690.75|4690.75|0
1651649500000|2022-05-04 07:31:40|4690.9|4690.9|4690.9|4690.9|4690.9|4690.9|4690.9|4690.9|0
1651649520000|2022-05-04 07:32:00|4690.66|4690.66|4690.66|4690.66|4690.66|4690.66|4690.66|4690.66|0
1651649530000|2022-05-04 07:32:10|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|0
1651649540000|2022-05-04 07:32:20|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|4690.07|4690.07|0
1651649550000|2022-05-04 07:32:30|4690.63|4690.63|4690.93|4690.93|4690.93|4690.93|4690.63|4690.63|0
1651649560000|2022-05-04 07:32:40|4691.02|4691.02|4692.36|4692.36|4692.36|4692.36|4691.02|4691.02|0
1651649570000|2022-05-04 07:32:50|4693.7|4693.7|4695.04|4695.04|4695.04|4695.04|4693.7|4693.7|0
1651649580000|2022-05-04 07:33:00|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|0
1651649590000|2022-05-04 07:33:10|4694.49|4694.49|4694.98|4694.98|4695.65|4695.65|4694.49|4694.49|0
1651649620000|2022-05-04 07:33:40|4696.99|4696.99|4696.75|4696.75|4696.99|4696.99|4696.75|4696.75|0
1651649630000|2022-05-04 07:33:50|4697.28|4697.28|4697.28|4697.28|4697.95|4697.95|4697.28|4697.28|0
1651649640000|2022-05-04 07:34:00|4699.29|4699.29|4698.94|4698.94|4699.29|4699.29|4698.94|4698.94|0
1651649650000|2022-05-04 07:34:10|4698.5|4698.5|4698.76|4698.76|4698.76|4698.76|4698.5|4698.5|0
1651649660000|2022-05-04 07:34:20|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|0
1651649670000|2022-05-04 07:34:30|4698.24|4698.24|4698.24|4698.24|4698.24|4698.24|4698.24|4698.24|0
1651649680000|2022-05-04 07:34:40|4698.41|4698.41|4698.17|4698.17|4698.41|4698.41|4698.17|4698.17|0
1651649700000|2022-05-04 07:35:00|4698.32|4698.32|4697.8|4697.8|4698.47|4698.47|4697.8|4697.8|0
1651649710000|2022-05-04 07:35:10|4698.47|4698.47|4699.26|4699.26|4699.93|4699.93|4698.47|4698.47|0
1651649720000|2022-05-04 07:35:20|4698.99|4698.99|4699.35|4699.35|4699.35|4699.35|4698.99|4698.99|0
1651649740000|2022-05-04 07:35:40|4700.02|4700.02|4700.69|4700.69|4700.69|4700.69|4700.02|4700.02|0
1651649750000|2022-05-04 07:35:50|4700.39|4700.39|4700.39|4700.39|4700.39|4700.39|4700.39|4700.39|0
1651649760000|2022-05-04 07:36:00|4700.09|4700.09|4700.13|4700.13|4700.45|4700.45|4700.01|4700.01|0
1651649770000|2022-05-04 07:36:10|4699.95|4699.95|4699.86|4699.86|4699.95|4699.95|4699.86|4699.86|0
1651649780000|2022-05-04 07:36:20|4700.13|4700.13|4700.04|4700.04|4700.13|4700.13|4699.95|4699.95|0
1651649800000|2022-05-04 07:36:40|4699.87|4699.87|4700.06|4700.06|4700.23|4700.23|4699.87|4699.87|0
1651649810000|2022-05-04 07:36:50|4699.39|4699.39|4700.15|4700.15|4700.15|4700.15|4699.39|4699.39|0
1651649820000|2022-05-04 07:37:00|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|0
1651649840000|2022-05-04 07:37:20|4697.74|4697.74|4697.56|4697.56|4697.74|4697.74|4697.56|4697.56|0
1651649880000|2022-05-04 07:38:00|4698.9|4698.9|4699.61|4699.61|4699.61|4699.61|4698.9|4698.9|0
1651649900000|2022-05-04 07:38:20|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|0
1651649910000|2022-05-04 07:38:30|4700.25|4700.25|4700.15|4700.15|4700.25|4700.25|4700.15|4700.15|0
1651649940000|2022-05-04 07:39:00|4700.38|4700.38|4700.47|4700.47|4700.47|4700.47|4700.38|4700.38|0
1651649960000|2022-05-04 07:39:20|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|0
1651649970000|2022-05-04 07:39:30|4702.52|4702.52|4703.05|4703.05|4703.05|4703.05|4702.52|4702.52|0
1651649980000|2022-05-04 07:39:40|4702.87|4702.87|4702.34|4702.34|4702.87|4702.87|4702.34|4702.34|0
1651649990000|2022-05-04 07:39:50|4702.52|4702.52|4703.19|4703.19|4703.19|4703.19|4701.85|4701.85|0
1651650000000|2022-05-04 07:40:00|4703.42|4703.42|4703.69|4703.69|4703.69|4703.69|4703.42|4703.42|0
1651650010000|2022-05-04 07:40:10|4703.95|4703.95|4703.95|4703.95|4703.95|4703.95|4703.95|4703.95|0
1651650030000|2022-05-04 07:40:30|4703.42|4703.42|4703.42|4703.42|4703.42|4703.42|4703.42|4703.42|0
1651650060000|2022-05-04 07:41:00|4703.25|4703.25|4703.41|4703.41|4703.41|4703.41|4703.25|4703.25|0
1651650080000|2022-05-04 07:41:20|4706.09|4706.09|4706.76|4706.76|4706.76|4706.76|4706.09|4706.09|0
1651650090000|2022-05-04 07:41:30|4706.88|4706.88|4705.6|4705.6|4706.88|4706.88|4705.6|4705.6|0
1651650100000|2022-05-04 07:41:40|4705.51|4705.51|4705.39|4705.39|4705.51|4705.51|4705.39|4705.39|0
1651650110000|2022-05-04 07:41:50|4705.27|4705.27|4705.27|4705.27|4705.27|4705.27|4705.27|4705.27|0
1651650140000|2022-05-04 07:42:20|4705.36|4705.36|4706.03|4706.03|4706.03|4706.03|4705.36|4705.36|0
1651650160000|2022-05-04 07:42:40|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|0
1651650170000|2022-05-04 07:42:50|4706.97|4706.97|4707.64|4707.64|4707.64|4707.64|4706.97|4706.97|0
1651650180000|2022-05-04 07:43:00|4706.84|4706.84|4706.55|4706.55|4706.84|4706.84|4706.55|4706.55|0
1651650200000|2022-05-04 07:43:20|4706.72|4706.72|4708.06|4708.06|4708.06|4708.06|4706.72|4706.72|0
1651650220000|2022-05-04 07:43:40|4708.18|4708.18|4707.63|4707.63|4708.3|4708.3|4707.63|4707.63|0
1651650230000|2022-05-04 07:43:50|4707.54|4707.54|4707.54|4707.54|4707.54|4707.54|4707.54|4707.54|0
1651650250000|2022-05-04 07:44:10|4708.07|4708.07|4708.16|4708.16|4708.34|4708.34|4708.07|4708.07|0
1651650260000|2022-05-04 07:44:20|4708.07|4708.07|4707.16|4707.16|4708.07|4708.07|4707.16|4707.16|0
1651650270000|2022-05-04 07:44:30|4707.43|4707.43|4708.77|4708.77|4709.44|4709.44|4707.43|4707.43|0
1651650290000|2022-05-04 07:44:50|4708.6|4708.6|4708.6|4708.6|4708.6|4708.6|4708.6|4708.6|0
1651650320000|2022-05-04 07:45:20|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|0
1651650340000|2022-05-04 07:45:40|4708.33|4708.33|4708.33|4708.33|4708.33|4708.33|4708.33|4708.33|0
1651650350000|2022-05-04 07:45:50|4708.03|4708.03|4708.27|4708.27|4708.27|4708.27|4708.03|4708.03|0
1651650360000|2022-05-04 07:46:00|4708.94|4708.94|4708.94|4708.94|4708.94|4708.94|4708.94|4708.94|0
1651650370000|2022-05-04 07:46:10|4709.2|4709.2|4707.06|4707.06|4709.73|4709.73|4707.06|4707.06|0
1651650380000|2022-05-04 07:46:20|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|0
1651650390000|2022-05-04 07:46:30|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|0
1651650400000|2022-05-04 07:46:40|4707.73|4707.73|4707.73|4707.73|4707.73|4707.73|4707.73|4707.73|0
1651650410000|2022-05-04 07:46:50|4707.55|4707.55|4707.55|4707.55|4707.55|4707.55|4707.55|4707.55|0
1651650420000|2022-05-04 07:47:00|4707.7|4707.7|4707.7|4707.7|4707.7|4707.7|4707.7|4707.7|0
1651650430000|2022-05-04 07:47:10|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|0
1651650460000|2022-05-04 07:47:40|4709.87|4709.87|4709.78|4709.78|4709.87|4709.87|4709.78|4709.78|0
1651650480000|2022-05-04 07:48:00|4711.12|4711.12|4712.69|4712.69|4713.4|4713.4|4711.12|4711.12|0
1651650490000|2022-05-04 07:48:10|4713.36|4713.36|4712.18|4712.18|4714.03|4714.03|4712.18|4712.18|0
1651650500000|2022-05-04 07:48:20|4710.84|4710.84|4711.37|4711.37|4711.37|4711.37|4710.84|4710.84|0
1651650510000|2022-05-04 07:48:30|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|0
1651650520000|2022-05-04 07:48:40|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|0
1651650530000|2022-05-04 07:48:50|4712.77|4712.77|4712.94|4712.94|4713.29|4713.29|4712.77|4712.77|0
1651650540000|2022-05-04 07:49:00|4713.12|4713.12|4713.29|4713.29|4713.29|4713.29|4713.12|4713.12|0
1651650550000|2022-05-04 07:49:10|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|4713.96|0
1651650560000|2022-05-04 07:49:20|4713.88|4713.88|4713.61|4713.61|4713.88|4713.88|4713.61|4713.61|0
1651650570000|2022-05-04 07:49:30|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|0
1651650580000|2022-05-04 07:49:40|4714.05|4714.05|4714.23|4714.23|4714.32|4714.32|4714.05|4714.05|0
1651650600000|2022-05-04 07:50:00|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|0
1651650610000|2022-05-04 07:50:10|4713.65|4713.65|4713.91|4713.91|4714.44|4714.44|4713.65|4713.65|0
1651650620000|2022-05-04 07:50:20|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|0
1651650630000|2022-05-04 07:50:30|4713.47|4713.47|4712.93|4712.93|4714.27|4714.27|4712.93|4712.93|0
1651650640000|2022-05-04 07:50:40|4713.1|4713.1|4712.94|4712.94|4713.1|4713.1|4712.94|4712.94|0
1651650650000|2022-05-04 07:50:50|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|0
1651650660000|2022-05-04 07:51:00|4713.17|4713.17|4713.28|4713.28|4713.28|4713.28|4713.02|4713.02|0
1651650680000|2022-05-04 07:51:20|4713.46|4713.46|4713.63|4713.63|4713.63|4713.63|4713.46|4713.46|0
1651650690000|2022-05-04 07:51:30|4713.36|4713.36|4713.36|4713.36|4713.36|4713.36|4713.36|4713.36|0
1651650710000|2022-05-04 07:51:50|4713.54|4713.54|4714.39|4714.39|4714.39|4714.39|4713.51|4713.51|0
1651650740000|2022-05-04 07:52:20|4714.27|4714.27|4715.07|4715.07|4715.07|4715.07|4714.27|4714.27|0
1651650750000|2022-05-04 07:52:30|4714.71|4714.71|4715.38|4715.38|4715.38|4715.38|4714.71|4714.71|0
1651650770000|2022-05-04 07:52:50|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|0
1651650780000|2022-05-04 07:53:00|4714.98|4714.98|4716.32|4716.32|4716.32|4716.32|4714.98|4714.98|0
1651650790000|2022-05-04 07:53:10|4717.66|4717.66|4718.73|4718.73|4718.73|4718.73|4717.39|4717.39|0
1651650800000|2022-05-04 07:53:20|4716.72|4716.72|4715.7|4715.7|4716.72|4716.72|4715.7|4715.7|0
1651650810000|2022-05-04 07:53:30|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|0
1651650830000|2022-05-04 07:53:50|4716.81|4716.81|4717.48|4717.48|4717.48|4717.48|4716.81|4716.81|0
1651650840000|2022-05-04 07:54:00|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|0
1651650850000|2022-05-04 07:54:10|4717.39|4717.39|4716.86|4716.86|4717.39|4717.39|4716.86|4716.86|0
1651650860000|2022-05-04 07:54:20|4717.53|4717.53|4717.53|4717.53|4717.53|4717.53|4717.53|4717.53|0
1651650870000|2022-05-04 07:54:30|4717.62|4717.62|4718.23|4718.23|4718.52|4718.52|4717.62|4717.62|0
1651650880000|2022-05-04 07:54:40|4716.89|4716.89|4717.56|4717.56|4717.56|4717.56|4716.89|4716.89|0
1651650890000|2022-05-04 07:54:50|4717.47|4717.47|4716.8|4716.8|4717.47|4717.47|4716.8|4716.8|0
1651650900000|2022-05-04 07:55:00|4716.13|4716.13|4715.32|4715.32|4716.13|4716.13|4714.79|4714.79|0
1651650910000|2022-05-04 07:55:10|4715.15|4715.15|4715.23|4715.23|4715.23|4715.23|4715.15|4715.15|0
1651650920000|2022-05-04 07:55:20|4717.24|4717.24|4718.58|4718.58|4718.58|4718.58|4717.24|4717.24|0
1651650930000|2022-05-04 07:55:30|4719.11|4719.11|4719.11|4719.11|4719.11|4719.11|4719.11|4719.11|0
1651650940000|2022-05-04 07:55:40|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|0
1651650960000|2022-05-04 07:56:00|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|0
1651650970000|2022-05-04 07:56:10|4718.82|4718.82|4718.55|4718.55|4718.82|4718.82|4718.55|4718.55|0
1651650980000|2022-05-04 07:56:20|4717.94|4717.94|4718.02|4718.02|4718.02|4718.02|4717.76|4717.76|0
1651650990000|2022-05-04 07:56:30|4720.7|4720.7|4722.71|4722.71|4722.71|4722.71|4720.7|4720.7|0
1651651000000|2022-05-04 07:56:40|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|0
1651651030000|2022-05-04 07:57:10|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|0
1651651040000|2022-05-04 07:57:20|4722.92|4722.92|4722.96|4722.96|4723.63|4723.63|4722.92|4722.92|0
1651651050000|2022-05-04 07:57:30|4722.61|4722.61|4723.45|4723.45|4723.45|4723.45|4722.61|4722.61|0
1651651060000|2022-05-04 07:57:40|4722.78|4722.78|4722.9|4722.9|4722.9|4722.9|4722.55|4722.55|0
1651651070000|2022-05-04 07:57:50|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|0
1651651080000|2022-05-04 07:58:00|4722.99|4722.99|4722.75|4722.75|4722.99|4722.99|4722.75|4722.75|0
1651651090000|2022-05-04 07:58:10|4721.41|4721.41|4722.08|4722.08|4722.08|4722.08|4721.41|4721.41|0
1651651100000|2022-05-04 07:58:20|4721.37|4721.37|4721.37|4721.37|4721.37|4721.37|4721.37|4721.37|0
1651651110000|2022-05-04 07:58:30|4721.55|4721.55|4721.37|4721.37|4721.55|4721.55|4721.37|4721.37|0
1651651120000|2022-05-04 07:58:40|4721.23|4721.23|4721.23|4721.23|4721.23|4721.23|4721.23|4721.23|0
1651651130000|2022-05-04 07:58:50|4721.9|4721.9|4720.83|4720.83|4721.9|4721.9|4720.83|4720.83|0
1651651140000|2022-05-04 07:59:00|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|0
1651651150000|2022-05-04 07:59:10|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|0
1651651160000|2022-05-04 07:59:20|4720.6|4720.6|4720.6|4720.6|4720.6|4720.6|4720.6|4720.6|0
1651651180000|2022-05-04 07:59:40|4719.26|4719.26|4718.59|4718.59|4719.26|4719.26|4718.59|4718.59|0
1651651200000|2022-05-04 08:00:00|4717.92|4717.92|4717.06|4717.06|4717.92|4717.92|4717.06|4717.06|0
1651651220000|2022-05-04 08:00:20|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|0
1651651230000|2022-05-04 08:00:30|4716.32|4716.32|4715.79|4715.79|4716.32|4716.32|4715.79|4715.79|0
1651651240000|2022-05-04 08:00:40|4715.12|4715.12|4713.78|4713.78|4715.12|4715.12|4713.78|4713.78|0
1651651250000|2022-05-04 08:00:50|4713.57|4713.57|4713.81|4713.81|4714.02|4714.02|4713.35|4713.35|0
1651651260000|2022-05-04 08:01:00|4713.7|4713.7|4718.09|4718.09|4718.09|4718.09|4713.35|4713.35|0
1651651270000|2022-05-04 08:01:10|4718.3|4718.3|4714.78|4714.78|4718.3|4718.3|4714.78|4714.78|0
1651651280000|2022-05-04 08:01:20|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|0
1651651300000|2022-05-04 08:01:40|4715|4715|4713.58|4713.58|4715.59|4715.59|4713.58|4713.58|0
1651651310000|2022-05-04 08:01:50|4713.46|4713.46|4713.55|4713.55|4713.63|4713.63|4713.46|4713.46|0
1651651320000|2022-05-04 08:02:00|4713.63|4713.63|4713.63|4713.63|4713.63|4713.63|4713.63|4713.63|0
1651651330000|2022-05-04 08:02:10|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|0
1651651340000|2022-05-04 08:02:20|4715.11|4715.11|4715.11|4715.11|4717.12|4717.12|4715.11|4715.11|0
1651651350000|2022-05-04 08:02:30|4714.44|4714.44|4714|4714|4714.44|4714.44|4714|4714|0
1651651360000|2022-05-04 08:02:40|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|0
1651651380000|2022-05-04 08:03:00|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|0
1651651390000|2022-05-04 08:03:10|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|0
1651651410000|2022-05-04 08:03:30|4712.87|4712.87|4713.54|4713.54|4713.54|4713.54|4712.87|4712.87|0
1651651420000|2022-05-04 08:03:40|4714.88|4714.88|4714.21|4714.21|4714.88|4714.88|4714.21|4714.21|0
1651651440000|2022-05-04 08:04:00|4714.32|4714.32|4715.78|4715.78|4715.78|4715.78|4714.32|4714.32|0
1651651460000|2022-05-04 08:04:20|4717.12|4717.12|4716.51|4716.51|4717.12|4717.12|4716.51|4716.51|0
1651651470000|2022-05-04 08:04:30|4716.68|4716.68|4717.36|4717.36|4717.36|4717.36|4716.68|4716.68|0
1651651480000|2022-05-04 08:04:40|4718.03|4718.03|4718.03|4718.03|4718.03|4718.03|4718.03|4718.03|0
1651651500000|2022-05-04 08:05:00|4716.69|4716.69|4716.02|4716.02|4716.69|4716.69|4716.02|4716.02|0
1651651510000|2022-05-04 08:05:10|4715.84|4715.84|4715.58|4715.58|4715.84|4715.84|4715.58|4715.58|0
1651651520000|2022-05-04 08:05:20|4715.74|4715.74|4715.74|4715.74|4716.07|4716.07|4715.74|4715.74|0
1651651530000|2022-05-04 08:05:30|4716.01|4716.01|4716.27|4716.27|4716.63|4716.63|4716.01|4716.01|0
1651651540000|2022-05-04 08:05:40|4716.94|4716.94|4719.48|4719.48|4719.62|4719.62|4716.94|4716.94|0
1651651550000|2022-05-04 08:05:50|4718.14|4718.14|4716.8|4716.8|4718.14|4718.14|4716.8|4716.8|0
1651651560000|2022-05-04 08:06:00|4717.47|4717.47|4718.14|4718.14|4718.14|4718.14|4717.47|4717.47|0
1651651580000|2022-05-04 08:06:20|4718.05|4718.05|4718.05|4718.05|4718.05|4718.05|4718.05|4718.05|0
1651651610000|2022-05-04 08:06:50|4717.78|4717.78|4717.61|4717.61|4717.78|4717.78|4717.61|4717.61|0
1651651620000|2022-05-04 08:07:00|4717.43|4717.43|4715.42|4715.42|4717.43|4717.43|4715.26|4715.26|0
1651651630000|2022-05-04 08:07:10|4715.58|4715.58|4714.91|4714.91|4715.58|4715.58|4714.91|4714.91|0
1651651640000|2022-05-04 08:07:20|4716.25|4716.25|4716.17|4716.17|4716.25|4716.25|4716.17|4716.17|0
1651651650000|2022-05-04 08:07:30|4714.83|4714.83|4713.22|4713.22|4714.83|4714.83|4711.21|4711.21|0
1651651660000|2022-05-04 08:07:40|4711.88|4711.88|4714.63|4714.63|4714.63|4714.63|4711.88|4711.88|0
1651651680000|2022-05-04 08:08:00|4715.3|4715.3|4713.67|4713.67|4715.3|4715.3|4713.52|4713.52|0
1651651690000|2022-05-04 08:08:10|4713|4713|4712.78|4712.78|4713.97|4713.97|4712.78|4712.78|0
1651651700000|2022-05-04 08:08:20|4713.52|4713.52|4713.37|4713.37|4713.73|4713.73|4713.37|4713.37|0
1651651710000|2022-05-04 08:08:30|4713.58|4713.58|4713.85|4713.85|4713.85|4713.85|4713.58|4713.58|0
1651651720000|2022-05-04 08:08:40|4714.11|4714.11|4714.43|4714.43|4714.43|4714.43|4714.11|4714.11|0
1651651740000|2022-05-04 08:09:00|4714.55|4714.55|4715.29|4715.29|4715.96|4715.96|4714.55|4714.55|0
1651651750000|2022-05-04 08:09:10|4715.52|4715.52|4714.68|4714.68|4715.67|4715.67|4714.56|4714.56|0
1651651760000|2022-05-04 08:09:20|4715.35|4715.35|4716.05|4716.05|4716.05|4716.05|4715.35|4715.35|0
1651651770000|2022-05-04 08:09:30|4714.71|4714.71|4714.71|4714.71|4714.71|4714.71|4714.71|4714.71|0
1651651790000|2022-05-04 08:09:50|4714.64|4714.64|4714.83|4714.83|4714.83|4714.83|4714.57|4714.57|0
1651651800000|2022-05-04 08:10:00|4714.65|4714.65|4713.42|4713.42|4714.65|4714.65|4713.15|4713.15|0
1651651810000|2022-05-04 08:10:10|4712.09|4712.09|4710.08|4710.08|4712.09|4712.09|4710.08|4710.08|0
1651651830000|2022-05-04 08:10:30|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|0
1651651850000|2022-05-04 08:10:50|4710.31|4710.31|4709.24|4709.24|4711.25|4711.25|4709.24|4709.24|0
1651651860000|2022-05-04 08:11:00|4708.57|4708.57|4708.42|4708.42|4708.57|4708.57|4708.42|4708.42|0
1651651880000|2022-05-04 08:11:20|4707.8|4707.8|4708.16|4708.16|4708.16|4708.16|4707.8|4707.8|0
1651651900000|2022-05-04 08:11:40|4704.63|4704.63|4704.72|4704.72|4704.72|4704.72|4704.63|4704.63|0
1651651910000|2022-05-04 08:11:50|4705.39|4705.39|4707.07|4707.07|4707.07|4707.07|4705.06|4705.06|0
1651651930000|2022-05-04 08:12:10|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|0
1651651950000|2022-05-04 08:12:30|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4705.47|4705.47|0
1651651960000|2022-05-04 08:12:40|4706.02|4706.02|4706.02|4706.02|4706.02|4706.02|4706.02|4706.02|0
1651651970000|2022-05-04 08:12:50|4706.14|4706.14|4706.22|4706.22|4706.31|4706.31|4706.14|4706.14|0
1651651980000|2022-05-04 08:13:00|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|0
1651652020000|2022-05-04 08:13:40|4706.73|4706.73|4707.4|4707.4|4708.07|4708.07|4706.73|4706.73|0
1651652030000|2022-05-04 08:13:50|4709.41|4709.41|4708.99|4708.99|4709.41|4709.41|4708.99|4708.99|0
1651652040000|2022-05-04 08:14:00|4708.2|4708.2|4708.35|4708.35|4708.35|4708.35|4708.2|4708.2|0
1651652060000|2022-05-04 08:14:20|4707.9|4707.9|4707.94|4707.94|4708.35|4708.35|4707.68|4707.68|0
1651652070000|2022-05-04 08:14:30|4708.21|4708.21|4708.47|4708.47|4708.47|4708.47|4708.21|4708.21|0
1651652090000|2022-05-04 08:14:50|4707.8|4707.8|4711.71|4711.71|4711.82|4711.82|4707.8|4707.8|0
1651652100000|2022-05-04 08:15:00|4709.7|4709.7|4709.7|4709.7|4709.7|4709.7|4709.7|4709.7|0
1651652120000|2022-05-04 08:15:20|4709.44|4709.44|4708.59|4708.59|4709.44|4709.44|4708.59|4708.59|0
1651652130000|2022-05-04 08:15:30|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|0
1651652140000|2022-05-04 08:15:40|4711.94|4711.94|4710.6|4710.6|4711.94|4711.94|4710.6|4710.6|0
1651652150000|2022-05-04 08:15:50|4711.04|4711.04|4711.04|4711.04|4711.04|4711.04|4711.04|4711.04|0
1651652180000|2022-05-04 08:16:20|4710.69|4710.69|4711.21|4711.21|4711.21|4711.21|4710.54|4710.54|0
1651652190000|2022-05-04 08:16:30|4711.88|4711.88|4711.88|4711.88|4711.88|4711.88|4711.88|4711.88|0
1651652220000|2022-05-04 08:17:00|4711.7|4711.7|4711.7|4711.7|4711.7|4711.7|4711.7|4711.7|0
1651652230000|2022-05-04 08:17:10|4711.88|4711.88|4711.97|4711.97|4711.97|4711.97|4711.88|4711.88|0
1651652240000|2022-05-04 08:17:20|4711.7|4711.7|4711.7|4711.7|4711.7|4711.7|4711.7|4711.7|0
1651652260000|2022-05-04 08:17:40|4711.35|4711.35|4711.35|4711.35|4711.35|4711.35|4711.35|4711.35|0
1651652280000|2022-05-04 08:18:00|4711.06|4711.06|4711.06|4711.06|4711.06|4711.06|4711.06|4711.06|0
1651652300000|2022-05-04 08:18:20|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|0
1651652310000|2022-05-04 08:18:30|4708.02|4708.02|4704.55|4704.55|4708.02|4708.02|4704.55|4704.55|0
1651652320000|2022-05-04 08:18:40|4704.81|4704.81|4704.9|4704.9|4704.9|4704.9|4704.81|4704.81|0
1651652340000|2022-05-04 08:19:00|4705.05|4705.05|4706.55|4706.55|4707.22|4707.22|4705.05|4705.05|0
1651652350000|2022-05-04 08:19:10|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|0
1651652370000|2022-05-04 08:19:30|4706.29|4706.29|4705.49|4705.49|4706.29|4706.29|4705.49|4705.49|0
1651652380000|2022-05-04 08:19:40|4706.16|4706.16|4706.16|4706.16|4706.16|4706.16|4706.16|4706.16|0
1651652390000|2022-05-04 08:19:50|4705.53|4705.53|4705.17|4705.17|4705.53|4705.53|4705.17|4705.17|0
1651652400000|2022-05-04 08:20:00|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|0
1651652410000|2022-05-04 08:20:10|4705.83|4705.83|4706.27|4706.27|4706.27|4706.27|4705.83|4705.83|0
1651652430000|2022-05-04 08:20:30|4706.16|4706.16|4706.59|4706.59|4706.59|4706.59|4706.16|4706.16|0
1651652440000|2022-05-04 08:20:40|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|0
1651652450000|2022-05-04 08:20:50|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|0
1651652460000|2022-05-04 08:21:00|4705.88|4705.88|4706.55|4706.55|4706.55|4706.55|4705.88|4705.88|0
1651652470000|2022-05-04 08:21:10|4707.89|4707.89|4707.89|4707.89|4707.89|4707.89|4707.89|4707.89|0
1651652480000|2022-05-04 08:21:20|4709.9|4709.9|4709.23|4709.23|4709.9|4709.9|4709.23|4709.23|0
1651652490000|2022-05-04 08:21:30|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|0
1651652500000|2022-05-04 08:21:40|4708.79|4708.79|4708.79|4708.79|4708.79|4708.79|4708.79|4708.79|0
1651652520000|2022-05-04 08:22:00|4708.61|4708.61|4708.17|4708.17|4708.61|4708.61|4708.17|4708.17|0
1651652530000|2022-05-04 08:22:10|4708.52|4708.52|4708.52|4708.52|4708.52|4708.52|4708.52|4708.52|0
1651652540000|2022-05-04 08:22:20|4708.36|4708.36|4708.52|4708.52|4708.52|4708.52|4708.36|4708.36|0
1651652550000|2022-05-04 08:22:30|4708.79|4708.79|4709.05|4709.05|4709.05|4709.05|4708.79|4708.79|0
1651652560000|2022-05-04 08:22:40|4708.79|4708.79|4708.44|4708.44|4708.79|4708.79|4708.26|4708.26|0
1651652580000|2022-05-04 08:23:00|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|0
1651652590000|2022-05-04 08:23:10|4706.43|4706.43|4707.77|4707.77|4707.77|4707.77|4706.43|4706.43|0
1651652640000|2022-05-04 08:24:00|4706.43|4706.43|4707.45|4707.45|4707.45|4707.45|4706.43|4706.43|0
1651652650000|2022-05-04 08:24:10|4707.8|4707.8|4707.63|4707.63|4707.8|4707.8|4707.63|4707.63|0
1651652660000|2022-05-04 08:24:20|4707.8|4707.8|4707.8|4707.8|4707.98|4707.98|4707.8|4707.8|0
1651652670000|2022-05-04 08:24:30|4707.98|4707.98|4707.69|4707.69|4707.98|4707.98|4707.69|4707.69|0
1651652680000|2022-05-04 08:24:40|4707.95|4707.95|4707.33|4707.33|4707.95|4707.95|4707.33|4707.33|0
1651652690000|2022-05-04 08:24:50|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|0
1651652750000|2022-05-04 08:25:50|4707.56|4707.56|4707.74|4707.74|4707.74|4707.74|4707.56|4707.56|0
1651652760000|2022-05-04 08:26:00|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|0
1651652800000|2022-05-04 08:26:40|4708.21|4708.21|4708.56|4708.56|4708.56|4708.56|4708.21|4708.21|0
1651652820000|2022-05-04 08:27:00|4708.3|4708.3|4708.3|4708.3|4708.3|4708.3|4708.3|4708.3|0
1651652830000|2022-05-04 08:27:10|4706.29|4706.29|4705.85|4705.85|4706.67|4706.67|4705.85|4705.85|0
1651652840000|2022-05-04 08:27:20|4706|4706|4708.68|4708.68|4708.68|4708.68|4706|4706|0
1651652850000|2022-05-04 08:27:30|4709.03|4709.03|4709.27|4709.27|4709.5|4709.5|4709.03|4709.03|0
1651652860000|2022-05-04 08:27:40|4709.15|4709.15|4709.27|4709.27|4709.27|4709.27|4708.91|4708.91|0
1651652870000|2022-05-04 08:27:50|4709.1|4709.1|4709.1|4709.1|4709.1|4709.1|4709.1|4709.1|0
1651652880000|2022-05-04 08:28:00|4709|4709|4709|4709|4709|4709|4709|4709|0
1651652890000|2022-05-04 08:28:10|4709.16|4709.16|4709.16|4709.16|4709.16|4709.16|4709.16|4709.16|0
1651652920000|2022-05-04 08:28:40|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|0
1651652940000|2022-05-04 08:29:00|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|0
1651652970000|2022-05-04 08:29:30|4709.01|4709.01|4708.71|4708.71|4709.36|4709.36|4708.71|4708.71|0
1651652980000|2022-05-04 08:29:40|4708.48|4708.48|4708.04|4708.04|4709.15|4709.15|4706.7|4706.7|0
1651652990000|2022-05-04 08:29:50|4705.36|4705.36|4706.7|4706.7|4706.7|4706.7|4705.36|4705.36|0
1651653010000|2022-05-04 08:30:10|4706.81|4706.81|4706.92|4706.92|4706.92|4706.92|4706.81|4706.81|0
1651653020000|2022-05-04 08:30:20|4706.77|4706.77|4706.42|4706.42|4706.77|4706.77|4706.42|4706.42|0
1651653030000|2022-05-04 08:30:30|4706.6|4706.6|4706.77|4706.77|4706.77|4706.77|4706.6|4706.6|0
1651653050000|2022-05-04 08:30:50|4707.04|4707.04|4706.03|4706.03|4707.04|4707.04|4706.03|4706.03|0
1651653070000|2022-05-04 08:31:10|4705.85|4705.85|4705.59|4705.59|4705.85|4705.85|4705.59|4705.59|0
1651653080000|2022-05-04 08:31:20|4705.75|4705.75|4705.75|4705.75|4705.75|4705.75|4705.75|4705.75|0
1651653090000|2022-05-04 08:31:30|4707.09|4707.09|4706.42|4706.42|4707.09|4707.09|4706.42|4706.42|0
1651653100000|2022-05-04 08:31:40|4705.75|4705.75|4706.42|4706.42|4706.42|4706.42|4705.75|4705.75|0
1651653120000|2022-05-04 08:32:00|4706.59|4706.59|4706.94|4706.94|4706.94|4706.94|4706.59|4706.59|0
1651653140000|2022-05-04 08:32:20|4707.27|4707.27|4707.27|4707.27|4707.27|4707.27|4707.27|4707.27|0
1651653150000|2022-05-04 08:32:30|4707.62|4707.62|4707.62|4707.62|4707.62|4707.62|4707.62|4707.62|0
1651653170000|2022-05-04 08:32:50|4707.53|4707.53|4707.18|4707.18|4707.53|4707.53|4707.18|4707.18|0
1651653210000|2022-05-04 08:33:30|4707.02|4707.02|4706.85|4706.85|4707.02|4707.02|4706.85|4706.85|0
1651653220000|2022-05-04 08:33:40|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|0
1651653230000|2022-05-04 08:33:50|4705.25|4705.25|4704.89|4704.89|4705.25|4705.25|4704.89|4704.89|0
1651653240000|2022-05-04 08:34:00|4705.56|4705.56|4705.39|4705.39|4705.56|4705.56|4705.39|4705.39|0
1651653250000|2022-05-04 08:34:10|4705.65|4705.65|4705.65|4705.65|4705.65|4705.65|4705.65|4705.65|0
1651653280000|2022-05-04 08:34:40|4705.99|4705.99|4705.99|4705.99|4705.99|4705.99|4705.99|4705.99|0
1651653290000|2022-05-04 08:34:50|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|0
1651653300000|2022-05-04 08:35:00|4706.26|4706.26|4706.93|4706.93|4706.93|4706.93|4706.26|4706.26|0
1651653310000|2022-05-04 08:35:10|4707.6|4707.6|4707.6|4707.6|4707.6|4707.6|4707.6|4707.6|0
1651653330000|2022-05-04 08:35:30|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|0
1651653370000|2022-05-04 08:36:10|4707.37|4707.37|4707.28|4707.28|4707.37|4707.37|4707.28|4707.28|0
1651653380000|2022-05-04 08:36:20|4707.19|4707.19|4707.62|4707.62|4707.62|4707.62|4707.19|4707.19|0
1651653400000|2022-05-04 08:36:40|4707.5|4707.5|4707.73|4707.73|4707.73|4707.73|4707.38|4707.38|0
1651653430000|2022-05-04 08:37:10|4707.95|4707.95|4707.59|4707.59|4708.04|4708.04|4707.59|4707.59|0
1651653450000|2022-05-04 08:37:30|4707.77|4707.77|4707.77|4707.77|4707.92|4707.92|4707.77|4707.77|0
1651653460000|2022-05-04 08:37:40|4707.53|4707.53|4708.29|4708.29|4708.29|4708.29|4707.53|4707.53|0
1651653470000|2022-05-04 08:37:50|4707.94|4707.94|4707.82|4707.82|4707.94|4707.94|4707.82|4707.82|0
1651653480000|2022-05-04 08:38:00|4708.49|4708.49|4708.61|4708.61|4708.61|4708.61|4708.49|4708.49|0
1651653490000|2022-05-04 08:38:10|4708.78|4708.78|4708.78|4708.78|4708.78|4708.78|4708.78|4708.78|0
1651653500000|2022-05-04 08:38:20|4709.45|4709.45|4709.63|4709.63|4709.63|4709.63|4709.45|4709.45|0
1651653510000|2022-05-04 08:38:30|4709.72|4709.72|4710.39|4710.39|4710.39|4710.39|4709.72|4709.72|0
1651653520000|2022-05-04 08:38:40|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|0
1651653530000|2022-05-04 08:38:50|4710.36|4710.36|4710.36|4710.36|4710.36|4710.36|4710.36|4710.36|0
1651653560000|2022-05-04 08:39:20|4710.48|4710.48|4711.33|4711.33|4711.33|4711.33|4710.36|4710.36|0
1651653570000|2022-05-04 08:39:30|4711.06|4711.06|4710.88|4710.88|4711.06|4711.06|4710.71|4710.71|0
1651653600000|2022-05-04 08:40:00|4711.02|4711.02|4709.19|4709.19|4711.2|4711.2|4709.19|4709.19|0
1651653620000|2022-05-04 08:40:20|4709.1|4709.1|4709.63|4709.63|4709.63|4709.63|4709.1|4709.1|0
1651653630000|2022-05-04 08:40:30|4709.99|4709.99|4709.99|4709.99|4709.99|4709.99|4709.99|4709.99|0
1651653640000|2022-05-04 08:40:40|4709.63|4709.63|4709.54|4709.54|4709.63|4709.63|4709.54|4709.54|0
1651653650000|2022-05-04 08:40:50|4709.4|4709.4|4709.4|4709.4|4709.4|4709.4|4709.4|4709.4|0
1651653660000|2022-05-04 08:41:00|4709.29|4709.29|4709.2|4709.2|4709.29|4709.29|4709.11|4709.11|0
1651653670000|2022-05-04 08:41:10|4707.86|4707.86|4709.2|4709.2|4709.2|4709.2|4707.86|4707.86|0
1651653680000|2022-05-04 08:41:20|4708.53|4708.53|4707.86|4707.86|4708.53|4708.53|4707.86|4707.86|0
1651653710000|2022-05-04 08:41:50|4708.04|4708.04|4707.61|4707.61|4708.04|4708.04|4707.61|4707.61|0
1651653720000|2022-05-04 08:42:00|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|0
1651653730000|2022-05-04 08:42:10|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|0
1651653740000|2022-05-04 08:42:20|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|0
1651653760000|2022-05-04 08:42:40|4707.52|4707.52|4708.86|4708.86|4708.86|4708.86|4707.52|4707.52|0
1651653770000|2022-05-04 08:42:50|4707.52|4707.52|4707.08|4707.08|4707.52|4707.52|4707.08|4707.08|0
1651653780000|2022-05-04 08:43:00|4705.74|4705.74|4705.74|4705.74|4705.74|4705.74|4705.74|4705.74|0
1651653790000|2022-05-04 08:43:10|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|0
1651653800000|2022-05-04 08:43:20|4707.08|4707.08|4708.27|4708.27|4708.42|4708.42|4707.08|4707.08|0
1651653840000|2022-05-04 08:44:00|4707.83|4707.83|4708.16|4708.16|4708.16|4708.16|4707.74|4707.74|0
1651653860000|2022-05-04 08:44:20|4708.42|4708.42|4708.27|4708.27|4708.42|4708.42|4708.27|4708.27|0
1651653890000|2022-05-04 08:44:50|4708.44|4708.44|4706.43|4706.43|4708.44|4708.44|4706.43|4706.43|0
1651653900000|2022-05-04 08:45:00|4706.58|4706.58|4706.58|4706.58|4706.58|4706.58|4706.58|4706.58|0
1651653910000|2022-05-04 08:45:10|4706.13|4706.13|4705.29|4705.29|4706.13|4706.13|4705.29|4705.29|0
1651653920000|2022-05-04 08:45:20|4705.38|4705.38|4705.38|4705.38|4705.38|4705.38|4705.38|4705.38|0
1651653940000|2022-05-04 08:45:40|4705.52|4705.52|4704.85|4704.85|4705.52|4705.52|4704.85|4704.85|0
1651653950000|2022-05-04 08:45:50|4704.18|4704.18|4703.51|4703.51|4704.85|4704.85|4703.51|4703.51|0
1651653960000|2022-05-04 08:46:00|4703.16|4703.16|4702.83|4702.83|4703.16|4703.16|4702.83|4702.83|0
1651653970000|2022-05-04 08:46:10|4703.01|4703.01|4703.68|4703.68|4703.68|4703.68|4703.01|4703.01|0
1651653980000|2022-05-04 08:46:20|4703.85|4703.85|4703.71|4703.71|4703.85|4703.85|4703.71|4703.71|0
1651653990000|2022-05-04 08:46:30|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|0
1651654000000|2022-05-04 08:46:40|4704.82|4704.82|4705.77|4705.77|4705.77|4705.77|4704.82|4704.82|0
1651654030000|2022-05-04 08:47:10|4705.61|4705.61|4705.61|4705.61|4705.61|4705.61|4705.61|4705.61|0
1651654040000|2022-05-04 08:47:20|4704.94|4704.94|4705.47|4705.47|4705.47|4705.47|4704.94|4704.94|0
1651654050000|2022-05-04 08:47:30|4705.63|4705.63|4705.29|4705.29|4705.63|4705.63|4705.29|4705.29|0
1651654060000|2022-05-04 08:47:40|4705.11|4705.11|4705.02|4705.02|4705.11|4705.11|4705.02|4705.02|0
1651654070000|2022-05-04 08:47:50|4704.94|4704.94|4704.82|4704.82|4705.11|4705.11|4704.82|4704.82|0
1651654080000|2022-05-04 08:48:00|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|0
1651654110000|2022-05-04 08:48:30|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|0
1651654130000|2022-05-04 08:48:50|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1651654160000|2022-05-04 08:49:20|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|0
1651654170000|2022-05-04 08:49:30|4705.68|4705.68|4705.15|4705.15|4705.68|4705.68|4705.15|4705.15|0
1651654180000|2022-05-04 08:49:40|4705|4705|4705.16|4705.16|4705.16|4705.16|4705|4705|0
1651654200000|2022-05-04 08:50:00|4705.83|4705.83|4705.98|4705.98|4706.13|4706.13|4705.83|4705.83|0
1651654210000|2022-05-04 08:50:10|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|0
1651654220000|2022-05-04 08:50:20|4706.65|4706.65|4706.91|4706.91|4708.25|4708.25|4705.98|4705.98|0
1651654230000|2022-05-04 08:50:30|4706.56|4706.56|4706.44|4706.44|4706.56|4706.56|4706.44|4706.44|0
1651654240000|2022-05-04 08:50:40|4706.27|4706.27|4706.12|4706.12|4706.27|4706.27|4706.12|4706.12|0
1651654250000|2022-05-04 08:50:50|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|0
1651654260000|2022-05-04 08:51:00|4707.55|4707.55|4706.88|4706.88|4707.55|4707.55|4706.88|4706.88|0
1651654290000|2022-05-04 08:51:30|4706.52|4706.52|4706.67|4706.67|4706.67|4706.67|4706.52|4706.52|0
1651654320000|2022-05-04 08:52:00|4706|4706|4706.67|4706.67|4706.67|4706.67|4706|4706|0
1651654330000|2022-05-04 08:52:10|4706.52|4706.52|4706.52|4706.52|4706.52|4706.52|4706.52|4706.52|0
1651654350000|2022-05-04 08:52:30|4706.36|4706.36|4706.2|4706.2|4706.36|4706.36|4706.2|4706.2|0
1651654360000|2022-05-04 08:52:40|4705.93|4705.93|4706.6|4706.6|4706.6|4706.6|4705.84|4705.84|0
1651654370000|2022-05-04 08:52:50|4706.69|4706.69|4706.52|4706.52|4706.69|4706.69|4706.52|4706.52|0
1651654380000|2022-05-04 08:53:00|4706.67|4706.67|4706.84|4706.84|4706.84|4706.84|4706.67|4706.67|0
1651654390000|2022-05-04 08:53:10|4706.67|4706.67|4705.96|4705.96|4706.67|4706.67|4705.96|4705.96|0
1651654400000|2022-05-04 08:53:20|4705.29|4705.29|4705.34|4705.34|4705.41|4705.41|4705.18|4705.18|0
1651654410000|2022-05-04 08:53:30|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|0
1651654420000|2022-05-04 08:53:40|4705.49|4705.49|4705.34|4705.34|4705.49|4705.49|4705.34|4705.34|0
1651654430000|2022-05-04 08:53:50|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|0
1651654450000|2022-05-04 08:54:10|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|0
1651654460000|2022-05-04 08:54:20|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|0
1651654470000|2022-05-04 08:54:30|4705.67|4705.67|4705.67|4705.67|4705.67|4705.67|4705.67|4705.67|0
1651654480000|2022-05-04 08:54:40|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|0
1651654500000|2022-05-04 08:55:00|4705.61|4705.61|4704.94|4704.94|4705.61|4705.61|4704.94|4704.94|0
1651654510000|2022-05-04 08:55:10|4704.79|4704.79|4704.79|4704.79|4704.79|4704.79|4704.79|4704.79|0
1651654520000|2022-05-04 08:55:20|4704.67|4704.67|4705.14|4705.14|4705.14|4705.14|4704.67|4704.67|0
1651654530000|2022-05-04 08:55:30|4703.8|4703.8|4703.05|4703.05|4703.8|4703.8|4703.05|4703.05|0
1651654540000|2022-05-04 08:55:40|4703.16|4703.16|4703.16|4703.16|4703.16|4703.16|4703.16|4703.16|0
1651654560000|2022-05-04 08:56:00|4703.08|4703.08|4702.99|4702.99|4703.08|4703.08|4702.99|4702.99|0
1651654570000|2022-05-04 08:56:10|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|0
1651654580000|2022-05-04 08:56:20|4704.09|4704.09|4704.09|4704.09|4704.09|4704.09|4704.09|4704.09|0
1651654590000|2022-05-04 08:56:30|4704.38|4704.38|4704.86|4704.86|4704.86|4704.86|4704.38|4704.38|0
1651654600000|2022-05-04 08:56:40|4704.62|4704.62|4704.62|4704.62|4704.77|4704.77|4704.62|4704.62|0
1651654620000|2022-05-04 08:57:00|4701.94|4701.94|4701.94|4701.94|4701.94|4701.94|4701.94|4701.94|0
1651654640000|2022-05-04 08:57:20|4701.85|4701.85|4702.09|4702.09|4702.09|4702.09|4701.85|4701.85|0
1651654670000|2022-05-04 08:57:50|4701.35|4701.35|4701.38|4701.38|4701.53|4701.53|4701.35|4701.35|0
1651654680000|2022-05-04 08:58:00|4701.53|4701.53|4701.41|4701.41|4701.53|4701.53|4701.41|4701.41|0
1651654690000|2022-05-04 08:58:10|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|0
1651654700000|2022-05-04 08:58:20|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|0
1651654740000|2022-05-04 08:59:00|4700.89|4700.89|4701.42|4701.42|4701.42|4701.42|4700.89|4700.89|0
1651654750000|2022-05-04 08:59:10|4701.5|4701.5|4701.62|4701.62|4701.62|4701.62|4701.5|4701.5|0
1651654760000|2022-05-04 08:59:20|4702.29|4702.29|4703.63|4703.63|4703.63|4703.63|4701.62|4701.62|0
1651654770000|2022-05-04 08:59:30|4703.54|4703.54|4702.47|4702.47|4703.54|4703.54|4702.47|4702.47|0
1651654780000|2022-05-04 08:59:40|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|0
1651654790000|2022-05-04 08:59:50|4701.97|4701.97|4701.88|4701.88|4701.97|4701.97|4701.88|4701.88|0
1651654800000|2022-05-04 09:00:00|4702.03|4702.03|4702.7|4702.7|4702.7|4702.7|4702.03|4702.03|0
1651654830000|2022-05-04 09:00:30|4702.03|4702.03|4702.03|4702.03|4702.03|4702.03|4702.03|4702.03|0
1651654840000|2022-05-04 09:00:40|4701.88|4701.88|4701.88|4701.88|4701.88|4701.88|4701.88|4701.88|0
1651654850000|2022-05-04 09:00:50|4701.99|4701.99|4702.56|4702.56|4702.56|4702.56|4701.99|4701.99|0
1651654860000|2022-05-04 09:01:00|4702.89|4702.89|4702.89|4702.89|4702.89|4702.89|4702.89|4702.89|0
1651654870000|2022-05-04 09:01:10|4702.74|4702.74|4703.41|4703.41|4703.41|4703.41|4702.74|4702.74|0
1651654880000|2022-05-04 09:01:20|4703.65|4703.65|4704|4704|4704|4704|4703.65|4703.65|0
1651654890000|2022-05-04 09:01:30|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|0
1651654910000|2022-05-04 09:01:50|4703.99|4703.99|4704.43|4704.43|4704.43|4704.43|4703.99|4703.99|0
1651654920000|2022-05-04 09:02:00|4704.52|4704.52|4704.73|4704.73|4704.73|4704.73|4703.15|4703.15|0
1651654930000|2022-05-04 09:02:10|4704.64|4704.64|4704.64|4704.64|4705.31|4705.31|4704.64|4704.64|0
1651654940000|2022-05-04 09:02:20|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|0
1651654950000|2022-05-04 09:02:30|4703.97|4703.97|4703.63|4703.63|4703.97|4703.97|4703.63|4703.63|0
1651654960000|2022-05-04 09:02:40|4703.47|4703.47|4705.91|4705.91|4706.2|4706.2|4702.78|4702.78|0
1651654970000|2022-05-04 09:02:50|4706.03|4706.03|4704.88|4704.88|4706.03|4706.03|4704.88|4704.88|0
1651654980000|2022-05-04 09:03:00|4704.76|4704.76|4704.94|4704.94|4704.94|4704.94|4704.76|4704.76|0
1651655010000|2022-05-04 09:03:30|4705.23|4705.23|4705.23|4705.23|4705.23|4705.23|4705.23|4705.23|0
1651655050000|2022-05-04 09:04:10|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|0
1651655060000|2022-05-04 09:04:20|4708.09|4708.09|4719.48|4719.48|4720.15|4720.15|4708.09|4708.09|0
1651655070000|2022-05-04 09:04:30|4721.49|4721.49|4724.03|4724.03|4724.03|4724.03|4720.82|4720.82|0
1651655080000|2022-05-04 09:04:40|4724.7|4724.7|4722.69|4722.69|4727.38|4727.38|4722.69|4722.69|0
1651655090000|2022-05-04 09:04:50|4722.02|4722.02|4723.36|4723.36|4723.36|4723.36|4722.02|4722.02|0
1651655100000|2022-05-04 09:05:00|4723.18|4723.18|4723.18|4723.18|4723.18|4723.18|4723.18|4723.18|0
1651655110000|2022-05-04 09:05:10|4722.74|4722.74|4721.4|4721.4|4722.74|4722.74|4721.4|4721.4|0
1651655120000|2022-05-04 09:05:20|4721.75|4721.75|4722.54|4722.54|4722.66|4722.66|4721.75|4721.75|0
1651655130000|2022-05-04 09:05:30|4722.25|4722.25|4721.91|4721.91|4722.28|4722.28|4721.75|4721.75|0
1651655160000|2022-05-04 09:06:00|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|0
1651655170000|2022-05-04 09:06:10|4720.86|4720.86|4721.76|4721.76|4721.76|4721.76|4720.42|4720.42|0
1651655180000|2022-05-04 09:06:20|4721.67|4721.67|4722.28|4722.28|4722.28|4722.28|4721.67|4721.67|0
1651655200000|2022-05-04 09:06:40|4721.95|4721.95|4721.49|4721.49|4721.95|4721.95|4721.49|4721.49|0
1651655220000|2022-05-04 09:07:00|4722.16|4722.16|4722.83|4722.83|4722.83|4722.83|4722.16|4722.16|0
1651655230000|2022-05-04 09:07:10|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|0
1651655260000|2022-05-04 09:07:40|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|0
1651655270000|2022-05-04 09:07:50|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|0
1651655290000|2022-05-04 09:08:10|4721.01|4721.01|4721.27|4721.27|4721.27|4721.27|4721.01|4721.01|0
1651655300000|2022-05-04 09:08:20|4721.45|4721.45|4721.27|4721.27|4721.45|4721.45|4721.01|4721.01|0
1651655320000|2022-05-04 09:08:40|4721.11|4721.11|4721.53|4721.53|4721.53|4721.53|4721.11|4721.11|0
1651655360000|2022-05-04 09:09:20|4721.82|4721.82|4723.07|4723.07|4723.16|4723.16|4721.82|4721.82|0
1651655380000|2022-05-04 09:09:40|4723.34|4723.34|4723.34|4723.34|4723.34|4723.34|4723.34|4723.34|0
1651655400000|2022-05-04 09:10:00|4724.01|4724.01|4725.3|4725.3|4726.63|4726.63|4724.01|4724.01|0
1651655410000|2022-05-04 09:10:10|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|0
1651655420000|2022-05-04 09:10:20|4727.53|4727.53|4727.71|4727.71|4727.71|4727.71|4726.86|4726.86|0
1651655430000|2022-05-04 09:10:30|4727.53|4727.53|4727.8|4727.8|4727.8|4727.8|4727.27|4727.27|0
1651655440000|2022-05-04 09:10:40|4728.47|4728.47|4727.56|4727.56|4728.47|4728.47|4727.56|4727.56|0
1651655450000|2022-05-04 09:10:50|4727.77|4727.77|4727.77|4727.77|4728.09|4728.09|4727.77|4727.77|0
1651655460000|2022-05-04 09:11:00|4726.43|4726.43|4726.34|4726.34|4726.72|4726.72|4726.34|4726.34|0
1651655480000|2022-05-04 09:11:20|4721.65|4721.65|4721.35|4721.35|4721.65|4721.65|4721.35|4721.35|0
1651655500000|2022-05-04 09:11:40|4721.18|4721.18|4721.09|4721.09|4721.18|4721.18|4721.09|4721.09|0
1651655510000|2022-05-04 09:11:50|4718.41|4718.41|4718.87|4718.87|4719.08|4719.08|4718.41|4718.41|0
1651655520000|2022-05-04 09:12:00|4720.21|4720.21|4723.47|4723.47|4723.47|4723.47|4720.21|4720.21|0
1651655530000|2022-05-04 09:12:10|4723.26|4723.26|4722.99|4722.99|4723.26|4723.26|4722.99|4722.99|0
1651655540000|2022-05-04 09:12:20|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|4720.98|0
1651655550000|2022-05-04 09:12:30|4721.28|4721.28|4720.02|4720.02|4721.28|4721.28|4719.94|4719.94|0
1651655560000|2022-05-04 09:12:40|4719.85|4719.85|4720.52|4720.52|4720.52|4720.52|4719.18|4719.18|0
1651655570000|2022-05-04 09:12:50|4720.61|4720.61|4720.78|4720.78|4720.78|4720.78|4720.61|4720.61|0
1651655580000|2022-05-04 09:13:00|4721.14|4721.14|4721.31|4721.31|4721.31|4721.31|4721.14|4721.14|0
1651655610000|2022-05-04 09:13:30|4721.02|4721.02|4721.31|4721.31|4721.31|4721.31|4721.02|4721.02|0
1651655620000|2022-05-04 09:13:40|4720.96|4720.96|4720.93|4720.93|4720.96|4720.96|4720.78|4720.78|0
1651655630000|2022-05-04 09:13:50|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|4720.77|0
1651655640000|2022-05-04 09:14:00|4720.93|4720.93|4722.27|4722.27|4722.27|4722.27|4720.93|4720.93|0
1651655650000|2022-05-04 09:14:10|4721.6|4721.6|4720.79|4720.79|4721.6|4721.6|4720.26|4720.26|0
1651655670000|2022-05-04 09:14:30|4720.5|4720.5|4720.42|4720.42|4720.59|4720.59|4720.42|4720.42|0
1651655680000|2022-05-04 09:14:40|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|0
1651655710000|2022-05-04 09:15:10|4719.08|4719.08|4719.38|4719.38|4719.38|4719.38|4719.08|4719.08|0
1651655720000|2022-05-04 09:15:20|4720.71|4720.71|4720.6|4720.6|4720.71|4720.71|4720.6|4720.6|0
1651655730000|2022-05-04 09:15:30|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|0
1651655740000|2022-05-04 09:15:40|4721.38|4721.38|4719.64|4719.64|4721.38|4721.38|4719.38|4719.38|0
1651655750000|2022-05-04 09:15:50|4719.73|4719.73|4719.99|4719.99|4719.99|4719.99|4719.55|4719.55|0
1651655760000|2022-05-04 09:16:00|4719.7|4719.7|4719.85|4719.85|4719.85|4719.85|4719.7|4719.7|0
1651655780000|2022-05-04 09:16:20|4719.94|4719.94|4719.7|4719.7|4719.94|4719.94|4719.7|4719.7|0
1651655790000|2022-05-04 09:16:30|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|0
1651655800000|2022-05-04 09:16:40|4719.45|4719.45|4719.61|4719.61|4719.61|4719.61|4719.45|4719.45|0
1651655810000|2022-05-04 09:16:50|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|0
1651655820000|2022-05-04 09:17:00|4719.73|4719.73|4721.07|4721.07|4721.07|4721.07|4719.73|4719.73|0
1651655830000|2022-05-04 09:17:10|4720.4|4720.4|4720.42|4720.42|4720.42|4720.42|4720.31|4720.31|0
1651655850000|2022-05-04 09:17:30|4720.12|4720.12|4719.95|4719.95|4720.12|4720.12|4719.95|4719.95|0
1651655860000|2022-05-04 09:17:40|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|0
1651655870000|2022-05-04 09:17:50|4719.6|4719.6|4719.6|4719.6|4719.6|4719.6|4719.6|4719.6|0
1651655890000|2022-05-04 09:18:10|4719.44|4719.44|4719.6|4719.6|4719.6|4719.6|4719.44|4719.44|0
1651655900000|2022-05-04 09:18:20|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|0
1651655910000|2022-05-04 09:18:30|4719.57|4719.57|4719.73|4719.73|4719.73|4719.73|4719.57|4719.57|0
1651655920000|2022-05-04 09:18:40|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|0
1651655940000|2022-05-04 09:19:00|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|0
1651655950000|2022-05-04 09:19:10|4719.26|4719.26|4717.92|4717.92|4719.26|4719.26|4717.92|4717.92|0
1651655960000|2022-05-04 09:19:20|4718.59|4718.59|4719.56|4719.56|4719.56|4719.56|4717.92|4717.92|0
1651655970000|2022-05-04 09:19:30|4719.47|4719.47|4720.06|4720.06|4720.23|4720.23|4719.47|4719.47|0
1651656000000|2022-05-04 09:20:00|4721.4|4721.4|4721.23|4721.23|4721.4|4721.4|4721.23|4721.23|0
1651656010000|2022-05-04 09:20:10|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|0
1651656020000|2022-05-04 09:20:20|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|0
1651656030000|2022-05-04 09:20:30|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|0
1651656040000|2022-05-04 09:20:40|4720.09|4720.09|4718.75|4718.75|4720.09|4720.09|4718.75|4718.75|0
1651656060000|2022-05-04 09:21:00|4718.48|4718.48|4718.39|4718.39|4718.48|4718.48|4718.39|4718.39|0
1651656070000|2022-05-04 09:21:10|4718.69|4718.69|4718.85|4718.85|4718.85|4718.85|4718.69|4718.69|0
1651656080000|2022-05-04 09:21:20|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|0
1651656100000|2022-05-04 09:21:40|4718.12|4718.12|4718|4718|4718.2|4718.2|4718|4718|0
1651656110000|2022-05-04 09:21:50|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4716.66|4716.66|0
1651656120000|2022-05-04 09:22:00|4717.62|4717.62|4717.62|4717.62|4717.62|4717.62|4717.62|4717.62|0
1651656170000|2022-05-04 09:22:50|4716.95|4716.95|4717.62|4717.62|4717.62|4717.62|4716.95|4716.95|0
1651656180000|2022-05-04 09:23:00|4717.79|4717.79|4717.61|4717.61|4717.79|4717.79|4717.61|4717.61|0
1651656190000|2022-05-04 09:23:10|4717.32|4717.32|4717.49|4717.49|4717.49|4717.49|4717.32|4717.32|0
1651656200000|2022-05-04 09:23:20|4717.79|4717.79|4717.79|4717.79|4717.79|4717.79|4717.79|4717.79|0
1651656210000|2022-05-04 09:23:30|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|0
1651656230000|2022-05-04 09:23:50|4718.63|4718.63|4720.12|4720.12|4720.12|4720.12|4718.63|4718.63|0
1651656240000|2022-05-04 09:24:00|4720.21|4720.21|4720.88|4720.88|4720.88|4720.88|4720.21|4720.21|0
1651656270000|2022-05-04 09:24:30|4721|4721|4722.11|4722.11|4722.11|4722.11|4721|4721|0
1651656280000|2022-05-04 09:24:40|4724.12|4724.12|4723.76|4723.76|4724.12|4724.12|4723.76|4723.76|0
1651656290000|2022-05-04 09:24:50|4723.47|4723.47|4723.94|4723.94|4723.94|4723.94|4723.47|4723.47|0
1651656320000|2022-05-04 09:25:20|4723.27|4723.27|4722.6|4722.6|4723.27|4723.27|4722.6|4722.6|0
1651656340000|2022-05-04 09:25:40|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|0
1651656350000|2022-05-04 09:25:50|4722.02|4722.02|4722.02|4722.02|4722.02|4722.02|4722.02|4722.02|0
1651656360000|2022-05-04 09:26:00|4721.35|4721.35|4721.35|4721.35|4721.35|4721.35|4721.35|4721.35|0
1651656370000|2022-05-04 09:26:10|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|0
1651656380000|2022-05-04 09:26:20|4721.79|4721.79|4722|4722|4722|4722|4721.79|4721.79|0
1651656390000|2022-05-04 09:26:30|4722.12|4722.12|4722.12|4722.12|4722.12|4722.12|4722.12|4722.12|0
1651656410000|2022-05-04 09:26:50|4721.77|4721.77|4721.12|4721.12|4721.77|4721.77|4721.12|4721.12|0
1651656420000|2022-05-04 09:27:00|4720.85|4720.85|4720.69|4720.69|4720.85|4720.85|4720.69|4720.69|0
1651656430000|2022-05-04 09:27:10|4720.02|4720.02|4718.68|4718.68|4720.02|4720.02|4718.68|4718.68|0
1651656440000|2022-05-04 09:27:20|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|0
1651656460000|2022-05-04 09:27:40|4719.44|4719.44|4719.52|4719.52|4719.52|4719.52|4719.44|4719.44|0
1651656470000|2022-05-04 09:27:50|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|0
1651656480000|2022-05-04 09:28:00|4720.57|4720.57|4720.86|4720.86|4720.86|4720.86|4720.57|4720.57|0
1651656510000|2022-05-04 09:28:30|4720.69|4720.69|4720.69|4720.69|4720.69|4720.69|4720.69|4720.69|0
1651656520000|2022-05-04 09:28:40|4720.02|4720.02|4718.68|4718.68|4720.02|4720.02|4718.68|4718.68|0
1651656530000|2022-05-04 09:28:50|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|4719.35|0
1651656550000|2022-05-04 09:29:10|4719.05|4719.05|4719.72|4719.72|4719.72|4719.72|4719.05|4719.05|0
1651656570000|2022-05-04 09:29:30|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|0
1651656580000|2022-05-04 09:29:40|4720.56|4720.56|4720.81|4720.81|4721.23|4721.23|4720.56|4720.56|0
1651656590000|2022-05-04 09:29:50|4720.9|4720.9|4720.78|4720.78|4720.9|4720.9|4720.78|4720.78|0
1651656600000|2022-05-04 09:30:00|4720.11|4720.11|4721.39|4721.39|4721.39|4721.39|4718.27|4718.27|0
1651656610000|2022-05-04 09:30:10|4721.22|4721.22|4720.87|4720.87|4721.22|4721.22|4720.87|4720.87|0
1651656630000|2022-05-04 09:30:30|4720.69|4720.69|4720.99|4720.99|4720.99|4720.99|4720.69|4720.69|0
1651656650000|2022-05-04 09:30:50|4720.84|4720.84|4720.69|4720.69|4720.84|4720.84|4720.69|4720.69|0
1651656660000|2022-05-04 09:31:00|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|0
1651656670000|2022-05-04 09:31:10|4721.54|4721.54|4722.16|4722.16|4722.16|4722.16|4721.54|4721.54|0
1651656680000|2022-05-04 09:31:20|4721.8|4721.8|4721.97|4721.97|4721.97|4721.97|4721.8|4721.8|0
1651656690000|2022-05-04 09:31:30|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|0
1651656710000|2022-05-04 09:31:50|4722.65|4722.65|4722.65|4722.65|4722.65|4722.65|4722.65|4722.65|0
1651656730000|2022-05-04 09:32:10|4722.76|4722.76|4722.76|4722.76|4722.76|4722.76|4722.76|4722.76|0
1651656740000|2022-05-04 09:32:20|4723.43|4723.43|4723.52|4723.52|4723.52|4723.52|4723.26|4723.26|0
1651656760000|2022-05-04 09:32:40|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|0
1651656780000|2022-05-04 09:33:00|4721.16|4721.16|4719.47|4719.47|4721.16|4721.16|4719.47|4719.47|0
1651656790000|2022-05-04 09:33:10|4718.8|4718.8|4717.31|4717.31|4718.8|4718.8|4717.31|4717.31|0
1651656810000|2022-05-04 09:33:30|4717.49|4717.49|4717.93|4717.93|4717.93|4717.93|4717.49|4717.49|0
1651656820000|2022-05-04 09:33:40|4717.26|4717.26|4718.02|4718.02|4718.02|4718.02|4717.26|4717.26|0
1651656830000|2022-05-04 09:33:50|4718.37|4718.37|4718.37|4718.37|4718.37|4718.37|4718.37|4718.37|0
1651656840000|2022-05-04 09:34:00|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|0
1651656850000|2022-05-04 09:34:10|4716.32|4716.32|4715.88|4715.88|4716.32|4716.32|4715.88|4715.88|0
1651656860000|2022-05-04 09:34:20|4716.15|4716.15|4714.31|4714.31|4716.15|4716.15|4714.14|4714.14|0
1651656870000|2022-05-04 09:34:30|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|0
1651656880000|2022-05-04 09:34:40|4714.78|4714.78|4714.78|4714.78|4714.78|4714.78|4714.78|4714.78|0
1651656890000|2022-05-04 09:34:50|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|0
1651656910000|2022-05-04 09:35:10|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|0
1651656920000|2022-05-04 09:35:20|4715.45|4715.45|4715.19|4715.19|4715.45|4715.45|4715.19|4715.19|0
1651656950000|2022-05-04 09:35:50|4715.54|4715.54|4715.54|4715.54|4715.54|4715.54|4715.54|4715.54|0
1651656960000|2022-05-04 09:36:00|4713.53|4713.53|4714.2|4714.2|4714.2|4714.2|4713.53|4713.53|0
1651656970000|2022-05-04 09:36:10|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|0
1651657000000|2022-05-04 09:36:40|4715.66|4715.66|4718.52|4718.52|4718.52|4718.52|4715.57|4715.57|0
1651657010000|2022-05-04 09:36:50|4718.61|4718.61|4717.94|4717.94|4718.61|4718.61|4717.94|4717.94|0
1651657030000|2022-05-04 09:37:10|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|0
1651657040000|2022-05-04 09:37:20|4718.05|4718.05|4718.05|4718.05|4718.05|4718.05|4718.05|4718.05|0
1651657080000|2022-05-04 09:38:00|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|4718.2|0
1651657090000|2022-05-04 09:38:10|4717.85|4717.85|4717.85|4717.85|4717.85|4717.85|4717.85|4717.85|0
1651657140000|2022-05-04 09:39:00|4718.11|4718.11|4718.38|4718.38|4718.64|4718.64|4718.11|4718.11|0
1651657150000|2022-05-04 09:39:10|4717.93|4717.93|4717.62|4717.62|4718.29|4718.29|4716.95|4716.95|0
1651657160000|2022-05-04 09:39:20|4718.87|4718.87|4718.96|4718.96|4718.96|4718.96|4718.87|4718.87|0
1651657170000|2022-05-04 09:39:30|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|0
1651657180000|2022-05-04 09:39:40|4719.48|4719.48|4719.48|4719.48|4719.48|4719.48|4719.48|4719.48|0
1651657190000|2022-05-04 09:39:50|4719.57|4719.57|4719.57|4719.57|4719.57|4719.57|4719.57|4719.57|0
1651657210000|2022-05-04 09:40:10|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|0
1651657240000|2022-05-04 09:40:40|4719.93|4719.93|4720.6|4720.6|4720.6|4720.6|4719.93|4719.93|0
1651657250000|2022-05-04 09:40:50|4720.69|4720.69|4720.98|4720.98|4721.36|4721.36|4720.69|4720.69|0
1651657260000|2022-05-04 09:41:00|4721.15|4721.15|4720.83|4720.83|4721.15|4721.15|4720.39|4720.39|0
1651657270000|2022-05-04 09:41:10|4720.74|4720.74|4720.51|4720.51|4720.74|4720.74|4720.51|4720.51|0
1651657280000|2022-05-04 09:41:20|4720.19|4720.19|4720.43|4720.43|4720.43|4720.43|4720.19|4720.19|0
1651657300000|2022-05-04 09:41:40|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|0
1651657330000|2022-05-04 09:42:10|4720.16|4720.16|4718.38|4718.38|4720.39|4720.39|4718.38|4718.38|0
1651657340000|2022-05-04 09:42:20|4718.14|4718.14|4718.14|4718.14|4718.14|4718.14|4718.14|4718.14|0
1651657350000|2022-05-04 09:42:30|4718.58|4718.58|4718.58|4718.58|4718.58|4718.58|4718.58|4718.58|0
1651657360000|2022-05-04 09:42:40|4718.7|4718.7|4718.03|4718.03|4718.7|4718.7|4718.03|4718.03|0
1651657380000|2022-05-04 09:43:00|4718.15|4718.15|4718.27|4718.27|4718.27|4718.27|4718.15|4718.15|0
1651657400000|2022-05-04 09:43:20|4718.15|4718.15|4718.15|4718.15|4718.15|4718.15|4718.15|4718.15|0
1651657410000|2022-05-04 09:43:30|4717.62|4717.62|4717.62|4717.62|4717.62|4717.62|4717.62|4717.62|0
1651657420000|2022-05-04 09:43:40|4717.53|4717.53|4717.44|4717.44|4717.53|4717.53|4717.44|4717.44|0
1651657430000|2022-05-04 09:43:50|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|0
1651657440000|2022-05-04 09:44:00|4717.24|4717.24|4717.44|4717.44|4717.44|4717.44|4717.24|4717.24|0
1651657450000|2022-05-04 09:44:10|4717.59|4717.59|4717.62|4717.62|4717.62|4717.62|4717.44|4717.44|0
1651657470000|2022-05-04 09:44:30|4714.94|4714.94|4715.61|4715.61|4715.61|4715.61|4714.94|4714.94|0
1651657480000|2022-05-04 09:44:40|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|0
1651657490000|2022-05-04 09:44:50|4714.94|4714.94|4716.28|4716.28|4716.28|4716.28|4714.94|4714.94|0
1651657500000|2022-05-04 09:45:00|4714.94|4714.94|4714.94|4714.94|4714.94|4714.94|4714.94|4714.94|0
1651657530000|2022-05-04 09:45:30|4714.68|4714.68|4714.44|4714.44|4714.68|4714.68|4714.44|4714.44|0
1651657550000|2022-05-04 09:45:50|4714.11|4714.11|4714.11|4714.11|4714.11|4714.11|4714.11|4714.11|0
1651657560000|2022-05-04 09:46:00|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|0
1651657570000|2022-05-04 09:46:10|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|0
1651657580000|2022-05-04 09:46:20|4713.95|4713.95|4714.13|4714.13|4714.13|4714.13|4713.95|4713.95|0
1651657590000|2022-05-04 09:46:30|4713.97|4713.97|4713.3|4713.3|4713.97|4713.97|4713.13|4713.13|0
1651657610000|2022-05-04 09:46:50|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|0
1651657620000|2022-05-04 09:47:00|4712.8|4712.8|4711.2|4711.2|4712.8|4712.8|4711.2|4711.2|0
1651657630000|2022-05-04 09:47:10|4711.11|4711.11|4711.78|4711.78|4711.78|4711.78|4711.11|4711.11|0
1651657660000|2022-05-04 09:47:40|4711.31|4711.31|4711.19|4711.19|4711.54|4711.54|4711.19|4711.19|0
1651657680000|2022-05-04 09:48:00|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|4711.07|0
1651657690000|2022-05-04 09:48:10|4711.19|4711.19|4707.84|4707.84|4711.19|4711.19|4707.84|4707.84|0
1651657700000|2022-05-04 09:48:20|4707.66|4707.66|4705.53|4705.53|4707.66|4707.66|4705.53|4705.53|0
1651657710000|2022-05-04 09:48:30|4705.65|4705.65|4705.65|4705.65|4705.65|4705.65|4705.65|4705.65|0
1651657720000|2022-05-04 09:48:40|4705.48|4705.48|4705.48|4705.48|4705.48|4705.48|4705.48|4705.48|0
1651657730000|2022-05-04 09:48:50|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|0
1651657740000|2022-05-04 09:49:00|4705.24|4705.24|4704.71|4704.71|4705.24|4705.24|4704.71|4704.71|0
1651657750000|2022-05-04 09:49:10|4704.5|4704.5|4704.39|4704.39|4704.5|4704.5|4704.27|4704.27|0
1651657760000|2022-05-04 09:49:20|4704.6|4704.6|4705.06|4705.06|4705.06|4705.06|4704.6|4704.6|0
1651657770000|2022-05-04 09:49:30|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|0
1651657780000|2022-05-04 09:49:40|4704.94|4704.94|4704.07|4704.07|4704.94|4704.94|4704.07|4704.07|0
1651657790000|2022-05-04 09:49:50|4703.4|4703.4|4701.76|4701.76|4703.4|4703.4|4701.76|4701.76|0
1651657800000|2022-05-04 09:50:00|4701.88|4701.88|4702.35|4702.35|4702.35|4702.35|4701.88|4701.88|0
1651657840000|2022-05-04 09:50:40|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|0
1651657870000|2022-05-04 09:51:10|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|0
1651657880000|2022-05-04 09:51:20|4698.16|4698.16|4699.5|4699.5|4699.5|4699.5|4698.16|4698.16|0
1651657890000|2022-05-04 09:51:30|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|0
1651657900000|2022-05-04 09:51:40|4699.76|4699.76|4699.94|4699.94|4699.94|4699.94|4699.76|4699.76|0
1651657910000|2022-05-04 09:51:50|4699.65|4699.65|4699.65|4699.65|4699.65|4699.65|4699.65|4699.65|0
1651657920000|2022-05-04 09:52:00|4699.41|4699.41|4699.56|4699.56|4699.56|4699.56|4699.41|4699.41|0
1651657930000|2022-05-04 09:52:10|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|0
1651657940000|2022-05-04 09:52:20|4698.3|4698.3|4698.39|4698.39|4698.39|4698.39|4698.3|4698.3|0
1651657950000|2022-05-04 09:52:30|4698.3|4698.3|4698.39|4698.39|4698.39|4698.39|4698.3|4698.3|0
1651657960000|2022-05-04 09:52:40|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|0
1651657970000|2022-05-04 09:52:50|4698.89|4698.89|4695.54|4695.54|4699.56|4699.56|4695.54|4695.54|0
1651657980000|2022-05-04 09:53:00|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|0
1651657990000|2022-05-04 09:53:10|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|0
1651658000000|2022-05-04 09:53:20|4695.39|4695.39|4695.76|4695.76|4695.88|4695.88|4695.39|4695.39|0
1651658010000|2022-05-04 09:53:30|4697.1|4697.1|4696.43|4696.43|4697.1|4697.1|4696.43|4696.43|0
1651658020000|2022-05-04 09:53:40|4696.52|4696.52|4696.69|4696.69|4696.69|4696.69|4696.52|4696.52|0
1651658030000|2022-05-04 09:53:50|4695.35|4695.35|4694.68|4694.68|4695.35|4695.35|4694.68|4694.68|0
1651658040000|2022-05-04 09:54:00|4694.85|4694.85|4694.73|4694.73|4694.85|4694.85|4694.73|4694.73|0
1651658050000|2022-05-04 09:54:10|4695|4695|4695.11|4695.11|4695.11|4695.11|4694.97|4694.97|0
1651658060000|2022-05-04 09:54:20|4695.2|4695.2|4695.47|4695.47|4695.47|4695.47|4695.2|4695.2|0
1651658070000|2022-05-04 09:54:30|4695.56|4695.56|4695.64|4695.64|4695.64|4695.64|4695.56|4695.56|0
1651658080000|2022-05-04 09:54:40|4695.82|4695.82|4695.47|4695.47|4696|4696|4695.47|4695.47|0
1651658090000|2022-05-04 09:54:50|4695.11|4695.11|4693.46|4693.46|4695.11|4695.11|4693.34|4693.34|0
1651658100000|2022-05-04 09:55:00|4692.79|4692.79|4692|4692|4692.79|4692.79|4692|4692|0
1651658110000|2022-05-04 09:55:10|4692.35|4692.35|4692.35|4692.35|4692.35|4692.35|4692.35|4692.35|0
1651658120000|2022-05-04 09:55:20|4691.91|4691.91|4691.59|4691.59|4691.91|4691.91|4691.35|4691.35|0
1651658130000|2022-05-04 09:55:30|4691.35|4691.35|4691.58|4691.58|4692.42|4692.42|4691.08|4691.08|0
1651658140000|2022-05-04 09:55:40|4691.81|4691.81|4691.81|4691.81|4691.81|4691.81|4691.81|4691.81|0
1651658150000|2022-05-04 09:55:50|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|0
1651658160000|2022-05-04 09:56:00|4692.72|4692.72|4692.84|4692.84|4692.84|4692.84|4692.72|4692.72|0
1651658170000|2022-05-04 09:56:10|4693.13|4693.13|4692.87|4692.87|4693.13|4693.13|4692.87|4692.87|0
1651658180000|2022-05-04 09:56:20|4692.99|4692.99|4692.99|4692.99|4692.99|4692.99|4692.99|4692.99|0
1651658210000|2022-05-04 09:56:50|4693.66|4693.66|4694.33|4694.33|4694.33|4694.33|4693.66|4693.66|0
1651658220000|2022-05-04 09:57:00|4693.97|4693.97|4694.64|4694.64|4695.31|4695.31|4693.97|4693.97|0
1651658240000|2022-05-04 09:57:20|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|0
1651658250000|2022-05-04 09:57:30|4697.32|4697.32|4696.79|4696.79|4697.32|4697.32|4696.79|4696.79|0
1651658260000|2022-05-04 09:57:40|4696.12|4696.12|4696.12|4696.12|4696.12|4696.12|4696.12|4696.12|0
1651658280000|2022-05-04 09:58:00|4696.03|4696.03|4696.03|4696.03|4696.03|4696.03|4696.03|4696.03|0
1651658300000|2022-05-04 09:58:20|4695.92|4695.92|4696.24|4696.24|4696.36|4696.36|4695.92|4695.92|0
1651658310000|2022-05-04 09:58:30|4695.98|4695.98|4696.12|4696.12|4696.12|4696.12|4695.98|4695.98|0
1651658320000|2022-05-04 09:58:40|4694.78|4694.78|4696.12|4696.12|4696.12|4696.12|4694.78|4694.78|0
1651658330000|2022-05-04 09:58:50|4696.36|4696.36|4696.36|4696.36|4696.36|4696.36|4696.36|4696.36|0
1651658350000|2022-05-04 09:59:10|4696.21|4696.21|4696.21|4696.21|4696.21|4696.21|4696.21|4696.21|0
1651658360000|2022-05-04 09:59:20|4696.33|4696.33|4696.33|4696.33|4696.33|4696.33|4696.33|4696.33|0
1651658380000|2022-05-04 09:59:40|4696.15|4696.15|4696.15|4696.15|4696.15|4696.15|4696.15|4696.15|0
1651658400000|2022-05-04 10:00:00|4695.48|4695.48|4697.44|4697.44|4697.44|4697.44|4695.48|4695.48|0
1651658440000|2022-05-04 10:00:40|4697.27|4697.27|4697.18|4697.18|4697.27|4697.27|4697.18|4697.18|0
1651658450000|2022-05-04 10:00:50|4697.27|4697.27|4694.75|4694.75|4697.27|4697.27|4694.75|4694.75|0
1651658460000|2022-05-04 10:01:00|4694.67|4694.67|4693.24|4693.24|4694.67|4694.67|4693.24|4693.24|0
1651658470000|2022-05-04 10:01:10|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|0
1651658480000|2022-05-04 10:01:20|4693.79|4693.79|4693.91|4693.91|4693.91|4693.91|4693.79|4693.79|0
1651658500000|2022-05-04 10:01:40|4694|4694|4694.41|4694.41|4694.41|4694.41|4694|4694|0
1651658510000|2022-05-04 10:01:50|4695.75|4695.75|4696.51|4696.51|4696.51|4696.51|4695.75|4695.75|0
1651658520000|2022-05-04 10:02:00|4696.63|4696.63|4698.63|4698.63|4698.63|4698.63|4696.63|4696.63|0
1651658530000|2022-05-04 10:02:10|4697.3|4697.3|4697.3|4697.3|4697.3|4697.3|4697.3|4697.3|0
1651658540000|2022-05-04 10:02:20|4697.41|4697.41|4697.75|4697.75|4698.42|4698.42|4697.08|4697.08|0
1651658550000|2022-05-04 10:02:30|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1651658560000|2022-05-04 10:02:40|4699.01|4699.01|4698.65|4698.65|4699.01|4699.01|4698.65|4698.65|0
1651658570000|2022-05-04 10:02:50|4698.83|4698.83|4699.01|4699.01|4699.01|4699.01|4698.83|4698.83|0
1651658580000|2022-05-04 10:03:00|4699.17|4699.17|4699.44|4699.44|4699.44|4699.44|4699.17|4699.17|0
1651658590000|2022-05-04 10:03:10|4698.77|4698.77|4698.77|4698.77|4698.77|4698.77|4698.77|4698.77|0
1651658600000|2022-05-04 10:03:20|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1651658610000|2022-05-04 10:03:30|4699.44|4699.44|4697.43|4697.43|4699.44|4699.44|4697.43|4697.43|0
1651658630000|2022-05-04 10:03:50|4698.77|4698.77|4699.17|4699.17|4699.44|4699.44|4698.77|4698.77|0
1651658660000|2022-05-04 10:04:20|4699.84|4699.84|4701.85|4701.85|4701.85|4701.85|4699.84|4699.84|0
1651658680000|2022-05-04 10:04:40|4699.84|4699.84|4700.51|4700.51|4700.51|4700.51|4699.84|4699.84|0
1651658690000|2022-05-04 10:04:50|4700.25|4700.25|4700.25|4700.25|4700.25|4700.25|4700.25|4700.25|0
1651658710000|2022-05-04 10:05:10|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|0
1651658720000|2022-05-04 10:05:20|4700.25|4700.25|4698.24|4698.24|4700.25|4700.25|4698.24|4698.24|0
1651658740000|2022-05-04 10:05:40|4698.91|4698.91|4698.91|4698.91|4698.91|4698.91|4698.91|4698.91|0
1651658750000|2022-05-04 10:05:50|4697.57|4697.57|4698.36|4698.36|4698.5|4698.5|4697.16|4697.16|0
1651658770000|2022-05-04 10:06:10|4698.47|4698.47|4699.96|4699.96|4699.96|4699.96|4698.47|4698.47|0
1651658780000|2022-05-04 10:06:20|4699.29|4699.29|4699.29|4699.29|4699.29|4699.29|4699.29|4699.29|0
1651658800000|2022-05-04 10:06:40|4699.38|4699.38|4700.15|4700.15|4700.26|4700.26|4699.38|4699.38|0
1651658810000|2022-05-04 10:06:50|4700.26|4700.26|4700.09|4700.09|4700.26|4700.26|4700.09|4700.09|0
1651658820000|2022-05-04 10:07:00|4700.35|4700.35|4700.18|4700.18|4700.44|4700.44|4700.18|4700.18|0
1651658840000|2022-05-04 10:07:20|4699.51|4699.51|4700.18|4700.18|4700.18|4700.18|4699.51|4699.51|0
1651658850000|2022-05-04 10:07:30|4700.32|4700.32|4701.66|4701.66|4701.66|4701.66|4700.32|4700.32|0
1651658870000|2022-05-04 10:07:50|4701.84|4701.84|4701.84|4701.84|4701.93|4701.93|4701.84|4701.84|0
1651658880000|2022-05-04 10:08:00|4701.75|4701.75|4701.66|4701.66|4701.75|4701.75|4701.66|4701.66|0
1651658890000|2022-05-04 10:08:10|4701.49|4701.49|4702.16|4702.16|4702.16|4702.16|4701.49|4701.49|0
1651658920000|2022-05-04 10:08:40|4702.25|4702.25|4702.42|4702.42|4702.42|4702.42|4702.16|4702.16|0
1651658930000|2022-05-04 10:08:50|4702.51|4702.51|4702.51|4702.51|4702.51|4702.51|4702.51|4702.51|0
1651658950000|2022-05-04 10:09:10|4702.42|4702.42|4702.77|4702.77|4702.77|4702.77|4702.42|4702.42|0
1651658960000|2022-05-04 10:09:20|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|0
1651658970000|2022-05-04 10:09:30|4701.32|4701.32|4701.44|4701.44|4701.44|4701.44|4701.32|4701.32|0
1651658980000|2022-05-04 10:09:40|4701.52|4701.52|4701.63|4701.63|4701.63|4701.63|4701.52|4701.52|0
1651658990000|2022-05-04 10:09:50|4700.29|4700.29|4700.08|4700.08|4700.29|4700.29|4700.08|4700.08|0
1651659010000|2022-05-04 10:10:10|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|0
1651659030000|2022-05-04 10:10:30|4699.14|4699.14|4697.13|4697.13|4699.14|4699.14|4697.13|4697.13|0
1651659060000|2022-05-04 10:11:00|4698.47|4698.47|4698.47|4698.47|4698.47|4698.47|4698.47|4698.47|0
1651659100000|2022-05-04 10:11:40|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|0
1651659120000|2022-05-04 10:12:00|4697.98|4697.98|4697.98|4697.98|4697.98|4697.98|4697.98|4697.98|0
1651659140000|2022-05-04 10:12:20|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1651659150000|2022-05-04 10:12:30|4696.64|4696.64|4697.31|4697.31|4697.31|4697.31|4696.64|4696.64|0
1651659170000|2022-05-04 10:12:50|4697.66|4697.66|4697.75|4697.75|4697.75|4697.75|4697.66|4697.66|0
1651659180000|2022-05-04 10:13:00|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|0
1651659190000|2022-05-04 10:13:10|4696.93|4696.93|4697.6|4697.6|4697.6|4697.6|4696.93|4696.93|0
1651659230000|2022-05-04 10:13:50|4696.26|4696.26|4698.27|4698.27|4698.27|4698.27|4696.26|4696.26|0
1651659240000|2022-05-04 10:14:00|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|0
1651659250000|2022-05-04 10:14:10|4697.2|4697.2|4698.7|4698.7|4698.7|4698.7|4697.2|4697.2|0
1651659260000|2022-05-04 10:14:20|4698.87|4698.87|4698.87|4698.87|4698.87|4698.87|4698.87|4698.87|0
1651659270000|2022-05-04 10:14:30|4698.6|4698.6|4698.96|4698.96|4698.96|4698.96|4698.6|4698.6|0
1651659280000|2022-05-04 10:14:40|4698.6|4698.6|4698.6|4698.6|4698.6|4698.6|4698.6|4698.6|0
1651659290000|2022-05-04 10:14:50|4698.34|4698.34|4698.34|4698.34|4698.34|4698.34|4698.34|4698.34|0
1651659300000|2022-05-04 10:15:00|4698.6|4698.6|4698.6|4698.6|4698.6|4698.6|4698.6|4698.6|0
1651659320000|2022-05-04 10:15:20|4697.93|4697.93|4697.77|4697.77|4697.93|4697.93|4697.77|4697.77|0
1651659330000|2022-05-04 10:15:30|4698.44|4698.44|4699.11|4699.11|4699.11|4699.11|4698.44|4698.44|0
1651659340000|2022-05-04 10:15:40|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|0
1651659380000|2022-05-04 10:16:20|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|0
1651659390000|2022-05-04 10:16:30|4698.79|4698.79|4698.9|4698.9|4698.9|4698.9|4698.79|4698.79|0
1651659400000|2022-05-04 10:16:40|4699.07|4699.07|4699.07|4699.07|4699.07|4699.07|4699.07|4699.07|0
1651659410000|2022-05-04 10:16:50|4699.24|4699.24|4699.24|4699.24|4699.24|4699.24|4699.24|4699.24|0
1651659440000|2022-05-04 10:17:20|4699.13|4699.13|4699.36|4699.36|4699.36|4699.36|4699.13|4699.13|0
1651659450000|2022-05-04 10:17:30|4699.27|4699.27|4699.27|4699.27|4699.27|4699.27|4699.27|4699.27|0
1651659470000|2022-05-04 10:17:50|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|0
1651659480000|2022-05-04 10:18:00|4699.63|4699.63|4699.89|4699.89|4699.89|4699.89|4699.63|4699.63|0
1651659490000|2022-05-04 10:18:10|4699.98|4699.98|4700.65|4700.65|4700.65|4700.65|4699.31|4699.31|0
1651659510000|2022-05-04 10:18:30|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|0
1651659520000|2022-05-04 10:18:40|4699.4|4699.4|4700.07|4700.07|4700.07|4700.07|4699.4|4699.4|0
1651659530000|2022-05-04 10:18:50|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|0
1651659540000|2022-05-04 10:19:00|4700.57|4700.57|4700.57|4700.57|4700.57|4700.57|4700.57|4700.57|0
1651659570000|2022-05-04 10:19:30|4698.57|4698.57|4697.9|4697.9|4699.24|4699.24|4697.23|4697.23|0
1651659580000|2022-05-04 10:19:40|4695.89|4695.89|4696.56|4696.56|4696.56|4696.56|4695.22|4695.22|0
1651659590000|2022-05-04 10:19:50|4697.23|4697.23|4697.31|4697.31|4697.31|4697.31|4697.23|4697.23|0
1651659600000|2022-05-04 10:20:00|4697.98|4697.98|4697.98|4697.98|4697.98|4697.98|4697.98|4697.98|0
1651659610000|2022-05-04 10:20:10|4698.65|4698.65|4698.8|4698.8|4698.8|4698.8|4698.65|4698.65|0
1651659620000|2022-05-04 10:20:20|4698.97|4698.97|4698.97|4698.97|4698.97|4698.97|4698.97|4698.97|0
1651659640000|2022-05-04 10:20:40|4699.05|4699.05|4699.32|4699.32|4699.67|4699.67|4699.05|4699.05|0
1651659650000|2022-05-04 10:20:50|4699.14|4699.14|4699.81|4699.81|4699.81|4699.81|4699.14|4699.14|0
1651659660000|2022-05-04 10:21:00|4702.49|4702.49|4703.16|4703.16|4703.16|4703.16|4701.82|4701.82|0
1651659670000|2022-05-04 10:21:10|4701.82|4701.82|4701.59|4701.59|4701.82|4701.82|4701.59|4701.59|0
1651659680000|2022-05-04 10:21:20|4701.42|4701.42|4702.09|4702.09|4702.09|4702.09|4701.42|4701.42|0
1651659700000|2022-05-04 10:21:40|4702.26|4702.26|4702.26|4702.26|4702.26|4702.26|4702.26|4702.26|0
1651659720000|2022-05-04 10:22:00|4702.37|4702.37|4702.96|4702.96|4703.04|4703.04|4702.37|4702.37|0
1651659750000|2022-05-04 10:22:30|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|0
1651659780000|2022-05-04 10:23:00|4702.55|4702.55|4703.22|4703.22|4703.22|4703.22|4702.55|4702.55|0
1651659800000|2022-05-04 10:23:20|4702.78|4702.78|4702.78|4702.78|4702.78|4702.78|4702.78|4702.78|0
1651659810000|2022-05-04 10:23:30|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|0
1651659820000|2022-05-04 10:23:40|4701.62|4701.62|4701.09|4701.09|4701.62|4701.62|4701.09|4701.09|0
1651659830000|2022-05-04 10:23:50|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|0
1651659840000|2022-05-04 10:24:00|4700.68|4700.68|4700.68|4700.68|4700.68|4700.68|4700.68|4700.68|0
1651659870000|2022-05-04 10:24:30|4701.35|4701.35|4702.69|4702.69|4702.69|4702.69|4701.35|4701.35|0
1651659880000|2022-05-04 10:24:40|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|0
1651659900000|2022-05-04 10:25:00|4700.13|4700.13|4700.12|4700.12|4700.13|4700.13|4699.96|4699.96|0
1651659920000|2022-05-04 10:25:20|4699.96|4699.96|4699.29|4699.29|4699.96|4699.96|4699.29|4699.29|0
1651659930000|2022-05-04 10:25:30|4700.63|4700.63|4700.63|4700.63|4700.63|4700.63|4700.63|4700.63|0
1651659960000|2022-05-04 10:26:00|4700.54|4700.54|4700.71|4700.71|4700.71|4700.71|4700.54|4700.54|0
1651659980000|2022-05-04 10:26:20|4702.05|4702.05|4702.05|4702.05|4702.05|4702.05|4702.05|4702.05|0
1651660000000|2022-05-04 10:26:40|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|0
1651660010000|2022-05-04 10:26:50|4701.69|4701.69|4700.26|4700.26|4701.87|4701.87|4700.26|4700.26|0
1651660020000|2022-05-04 10:27:00|4700.93|4700.93|4702.94|4702.94|4702.94|4702.94|4700.93|4700.93|0
1651660030000|2022-05-04 10:27:10|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|4701.78|4701.78|0
1651660040000|2022-05-04 10:27:20|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|0
1651660050000|2022-05-04 10:27:30|4702.94|4702.94|4702.94|4702.94|4702.94|4702.94|4702.94|4702.94|0
1651660090000|2022-05-04 10:28:10|4701.6|4701.6|4701.36|4701.36|4701.6|4701.6|4701.13|4701.13|0
1651660110000|2022-05-04 10:28:30|4701.63|4701.63|4701.63|4701.63|4701.63|4701.63|4701.63|4701.63|0
1651660140000|2022-05-04 10:29:00|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|0
1651660150000|2022-05-04 10:29:10|4701.4|4701.4|4701.4|4701.4|4701.4|4701.4|4701.4|4701.4|0
1651660170000|2022-05-04 10:29:30|4701.31|4701.31|4701.31|4701.31|4701.31|4701.31|4701.31|4701.31|0
1651660190000|2022-05-04 10:29:50|4701.98|4701.98|4702.34|4702.34|4702.34|4702.34|4701.98|4701.98|0
1651660200000|2022-05-04 10:30:00|4703.01|4703.01|4703.51|4703.51|4703.51|4703.51|4702.17|4702.17|0
1651660230000|2022-05-04 10:30:30|4703.68|4703.68|4702.34|4702.34|4703.68|4703.68|4702.34|4702.34|0
1651660240000|2022-05-04 10:30:40|4701.67|4701.67|4701.67|4701.67|4701.67|4701.67|4701|4701|0
1651660250000|2022-05-04 10:30:50|4701.84|4701.84|4702.17|4702.17|4702.17|4702.17|4701.84|4701.84|0
1651660280000|2022-05-04 10:31:20|4702|4702|4702|4702|4702|4702|4702|4702|0
1651660290000|2022-05-04 10:31:30|4700.66|4700.66|4698.33|4698.33|4700.66|4700.66|4697.98|4697.98|0
1651660310000|2022-05-04 10:31:50|4695.65|4695.65|4695.65|4695.65|4695.65|4695.65|4694.98|4694.98|0
1651660320000|2022-05-04 10:32:00|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|0
1651660330000|2022-05-04 10:32:10|4695.24|4695.24|4694.57|4694.57|4695.24|4695.24|4694.57|4694.57|0
1651660340000|2022-05-04 10:32:20|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|0
1651660350000|2022-05-04 10:32:30|4694.57|4694.57|4694.57|4694.57|4694.57|4694.57|4694.57|4694.57|0
1651660360000|2022-05-04 10:32:40|4694.49|4694.49|4694.49|4694.49|4694.49|4694.49|4694.49|4694.49|0
1651660370000|2022-05-04 10:32:50|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|0
1651660380000|2022-05-04 10:33:00|4694.25|4694.25|4694.25|4694.25|4694.25|4694.25|4694.25|4694.25|0
1651660390000|2022-05-04 10:33:10|4693.58|4693.58|4694.34|4694.34|4694.34|4694.34|4693.58|4693.58|0
1651660410000|2022-05-04 10:33:30|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|4694.34|4694.34|0
1651660420000|2022-05-04 10:33:40|4696.35|4696.35|4695.01|4695.01|4696.35|4696.35|4695.01|4695.01|0
1651660430000|2022-05-04 10:33:50|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|0
1651660440000|2022-05-04 10:34:00|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|4693.98|4693.98|0
1651660450000|2022-05-04 10:34:10|4695.32|4695.32|4695.99|4695.99|4695.99|4695.99|4695.32|4695.32|0
1651660460000|2022-05-04 10:34:20|4696.66|4696.66|4695.99|4695.99|4696.66|4696.66|4695.99|4695.99|0
1651660470000|2022-05-04 10:34:30|4694.65|4694.65|4695.55|4695.55|4695.55|4695.55|4693.98|4693.98|0
1651660480000|2022-05-04 10:34:40|4694.21|4694.21|4694.02|4694.02|4694.21|4694.21|4694.02|4694.02|0
1651660520000|2022-05-04 10:35:20|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|0
1651660530000|2022-05-04 10:35:30|4694.02|4694.02|4695.36|4695.36|4695.36|4695.36|4694.02|4694.02|0
1651660540000|2022-05-04 10:35:40|4696.7|4696.7|4696.96|4696.96|4696.96|4696.96|4696.7|4696.7|0
1651660550000|2022-05-04 10:35:50|4696.67|4696.67|4698.01|4698.01|4698.01|4698.01|4696.67|4696.67|0
1651660560000|2022-05-04 10:36:00|4696.67|4696.67|4696.09|4696.09|4696.67|4696.67|4696|4696|0
1651660570000|2022-05-04 10:36:10|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|0
1651660580000|2022-05-04 10:36:20|4693.84|4693.84|4693.84|4693.84|4693.84|4693.84|4693.84|4693.84|0
1651660590000|2022-05-04 10:36:30|4693.58|4693.58|4693.93|4693.93|4693.93|4693.93|4693.58|4693.58|0
1651660600000|2022-05-04 10:36:40|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|0
1651660610000|2022-05-04 10:36:50|4694.77|4694.77|4694.59|4694.59|4694.77|4694.77|4694.42|4694.42|0
1651660630000|2022-05-04 10:37:10|4693.25|4693.25|4691.91|4691.91|4693.25|4693.25|4691.24|4691.24|0
1651660650000|2022-05-04 10:37:30|4691.47|4691.47|4690.63|4690.63|4691.47|4691.47|4690.63|4690.63|0
1651660660000|2022-05-04 10:37:40|4690.54|4690.54|4691.39|4691.39|4691.39|4691.39|4690.54|4690.54|0
1651660670000|2022-05-04 10:37:50|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|0
1651660690000|2022-05-04 10:38:10|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|0
1651660710000|2022-05-04 10:38:30|4689.79|4689.79|4690.63|4690.63|4690.63|4690.63|4689.79|4689.79|0
1651660720000|2022-05-04 10:38:40|4691.97|4691.97|4691.97|4691.97|4691.97|4691.97|4691.97|4691.97|0
1651660740000|2022-05-04 10:39:00|4691.3|4691.3|4691.97|4691.97|4691.97|4691.97|4690.63|4690.63|0
1651660760000|2022-05-04 10:39:20|4689.96|4689.96|4688.62|4688.62|4689.96|4689.96|4688.62|4688.62|0
1651660770000|2022-05-04 10:39:30|4689.29|4689.29|4689.96|4689.96|4689.96|4689.96|4689.29|4689.29|0
1651660780000|2022-05-04 10:39:40|4690.13|4690.13|4692.27|4692.27|4692.27|4692.27|4689.78|4689.78|0
1651660790000|2022-05-04 10:39:50|4691.91|4691.91|4690.78|4690.78|4691.91|4691.91|4690.49|4690.49|0
1651660800000|2022-05-04 10:40:00|4691.45|4691.45|4692.33|4692.33|4692.33|4692.33|4691.27|4691.27|0
1651660810000|2022-05-04 10:40:10|4692.42|4692.42|4692.86|4692.86|4692.86|4692.86|4692.42|4692.42|0
1651660830000|2022-05-04 10:40:30|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|0
1651660860000|2022-05-04 10:41:00|4692.02|4692.02|4690.38|4690.38|4692.02|4692.02|4689.71|4689.71|0
1651660870000|2022-05-04 10:41:10|4691.05|4691.05|4691.05|4691.05|4691.05|4691.05|4691.05|4691.05|0
1651660900000|2022-05-04 10:41:40|4691.72|4691.72|4692.39|4692.39|4692.39|4692.39|4691.72|4691.72|0
1651660910000|2022-05-04 10:41:50|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|0
1651660920000|2022-05-04 10:42:00|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|0
1651660930000|2022-05-04 10:42:10|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|0
1651660940000|2022-05-04 10:42:20|4691.49|4691.49|4690.06|4690.06|4691.49|4691.49|4690.06|4690.06|0
1651660960000|2022-05-04 10:42:40|4688.05|4688.05|4688.81|4688.81|4688.81|4688.81|4688.05|4688.05|0
1651660970000|2022-05-04 10:42:50|4688.98|4688.98|4688.98|4688.98|4688.98|4688.98|4688.98|4688.98|0
1651660980000|2022-05-04 10:43:00|4688.63|4688.63|4686.44|4686.44|4688.63|4688.63|4686.44|4686.44|0
1651660990000|2022-05-04 10:43:10|4685.1|4685.1|4685.02|4685.02|4685.1|4685.1|4685.02|4685.02|0
1651661010000|2022-05-04 10:43:30|4684.93|4684.93|4683.88|4683.88|4685.1|4685.1|4683.76|4683.76|0
1651661020000|2022-05-04 10:43:40|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|0
1651661030000|2022-05-04 10:43:50|4684.11|4684.11|4684.78|4684.78|4684.78|4684.78|4683.44|4683.44|0
1651661050000|2022-05-04 10:44:10|4685.13|4685.13|4685.13|4685.13|4685.13|4685.13|4685.13|4685.13|0
1651661080000|2022-05-04 10:44:40|4684.9|4684.9|4684.63|4684.63|4684.9|4684.9|4684.63|4684.63|0
1651661090000|2022-05-04 10:44:50|4683.29|4683.29|4683.96|4683.96|4683.96|4683.96|4683.29|4683.29|0
1651661100000|2022-05-04 10:45:00|4685.3|4685.3|4685.57|4685.57|4685.57|4685.57|4685.3|4685.3|0
1651661110000|2022-05-04 10:45:10|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|0
1651661120000|2022-05-04 10:45:20|4684.23|4684.23|4685.86|4685.86|4685.86|4685.86|4684.23|4684.23|0
1651661140000|2022-05-04 10:45:40|4685.68|4685.68|4685.68|4685.68|4685.68|4685.68|4685.68|4685.68|0
1651661150000|2022-05-04 10:45:50|4685.8|4685.8|4686.47|4686.47|4686.47|4686.47|4685.8|4685.8|0
1651661160000|2022-05-04 10:46:00|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|0
1651661170000|2022-05-04 10:46:10|4685.8|4685.8|4685.8|4685.8|4685.8|4685.8|4685.8|4685.8|0
1651661180000|2022-05-04 10:46:20|4685.45|4685.45|4685.97|4685.97|4686.12|4686.12|4685.45|4685.45|0
1651661210000|2022-05-04 10:46:50|4686.06|4686.06|4686.06|4686.06|4686.06|4686.06|4686.06|4686.06|0
1651661230000|2022-05-04 10:47:10|4686.18|4686.18|4686.68|4686.68|4686.68|4686.68|4686.18|4686.18|0
1651661250000|2022-05-04 10:47:30|4686.77|4686.77|4686.33|4686.33|4686.77|4686.77|4686.33|4686.33|0
1651661260000|2022-05-04 10:47:40|4686.41|4686.41|4686.5|4686.5|4686.5|4686.5|4686.41|4686.41|0
1651661270000|2022-05-04 10:47:50|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|0
1651661280000|2022-05-04 10:48:00|4686.38|4686.38|4685.71|4685.71|4686.38|4686.38|4682.37|4682.37|0
1651661290000|2022-05-04 10:48:10|4685.04|4685.04|4686.38|4686.38|4686.38|4686.38|4685.04|4685.04|0
1651661300000|2022-05-04 10:48:20|4685.71|4685.71|4685.57|4685.57|4686.24|4686.24|4685.57|4685.57|0
1651661320000|2022-05-04 10:48:40|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|0
1651661340000|2022-05-04 10:49:00|4685.49|4685.49|4684.23|4684.23|4685.49|4685.49|4684.15|4684.15|0
1651661350000|2022-05-04 10:49:10|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|0
1651661370000|2022-05-04 10:49:30|4682.73|4682.73|4684.65|4684.65|4684.65|4684.65|4682.73|4682.73|0
1651661400000|2022-05-04 10:50:00|4683.98|4683.98|4685.32|4685.32|4685.32|4685.32|4683.98|4683.98|0
1651661430000|2022-05-04 10:50:30|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|0
1651661450000|2022-05-04 10:50:50|4683.46|4683.46|4682.72|4682.72|4683.46|4683.46|4682.72|4682.72|0
1651661480000|2022-05-04 10:51:20|4683.39|4683.39|4684.06|4684.06|4684.06|4684.06|4683.39|4683.39|0
1651661500000|2022-05-04 10:51:40|4684.59|4684.59|4684.67|4684.67|4684.67|4684.67|4684.59|4684.59|0
1651661510000|2022-05-04 10:51:50|4684.59|4684.59|4684.5|4684.5|4684.67|4684.67|4684.5|4684.5|0
1651661520000|2022-05-04 10:52:00|4684.2|4684.2|4685|4685|4685|4685|4684.2|4684.2|0
1651661540000|2022-05-04 10:52:20|4684.91|4684.91|4684.91|4684.91|4684.91|4684.91|4684.91|4684.91|0
1651661550000|2022-05-04 10:52:30|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|0
1651661580000|2022-05-04 10:53:00|4686.25|4686.25|4686.92|4686.92|4686.92|4686.92|4686.25|4686.25|0
1651661600000|2022-05-04 10:53:20|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|0
1651661610000|2022-05-04 10:53:30|4686.85|4686.85|4687.03|4687.03|4687.03|4687.03|4686.85|4686.85|0
1651661620000|2022-05-04 10:53:40|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|0
1651661630000|2022-05-04 10:53:50|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|0
1651661640000|2022-05-04 10:54:00|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|0
1651661670000|2022-05-04 10:54:30|4686.59|4686.59|4686.06|4686.06|4686.7|4686.7|4686.06|4686.06|0
1651661680000|2022-05-04 10:54:40|4685.85|4685.85|4685.18|4685.18|4685.85|4685.85|4685.18|4685.18|0
1651661690000|2022-05-04 10:54:50|4685.29|4685.29|4685.37|4685.37|4685.37|4685.37|4685.29|4685.29|0
1651661710000|2022-05-04 10:55:10|4684.78|4684.78|4685.04|4685.04|4685.04|4685.04|4684.78|4684.78|0
1651661720000|2022-05-04 10:55:20|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|0
1651661730000|2022-05-04 10:55:30|4685.12|4685.12|4684.67|4684.67|4685.12|4685.12|4684.67|4684.67|0
1651661740000|2022-05-04 10:55:40|4684.36|4684.36|4683.69|4683.69|4684.36|4684.36|4683.69|4683.69|0
1651661750000|2022-05-04 10:55:50|4683.21|4683.21|4683.36|4683.36|4683.45|4683.45|4683.21|4683.21|0
1651661760000|2022-05-04 10:56:00|4684.7|4684.7|4684.82|4684.82|4684.82|4684.82|4684.7|4684.7|0
1651661770000|2022-05-04 10:56:10|4684.15|4684.15|4684.82|4684.82|4684.82|4684.82|4684.15|4684.15|0
1651661790000|2022-05-04 10:56:30|4684.94|4684.94|4683.6|4683.6|4684.94|4684.94|4683.6|4683.6|0
1651661810000|2022-05-04 10:56:50|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|0
1651661850000|2022-05-04 10:57:30|4684.41|4684.41|4684.41|4684.41|4684.41|4684.41|4684.41|4684.41|0
1651661870000|2022-05-04 10:57:50|4684.3|4684.3|4684.3|4684.3|4684.3|4684.3|4684.3|4684.3|0
1651661880000|2022-05-04 10:58:00|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|0
1651661890000|2022-05-04 10:58:10|4683.63|4683.63|4683.33|4683.33|4683.63|4683.63|4683.33|4683.33|0
1651661920000|2022-05-04 10:58:40|4683.51|4683.51|4683.51|4683.51|4683.51|4683.51|4683.51|4683.51|0
1651661930000|2022-05-04 10:58:50|4683.77|4683.77|4684.3|4684.3|4684.3|4684.3|4683.77|4683.77|0
1651661960000|2022-05-04 10:59:20|4684.66|4684.66|4684.66|4684.66|4684.66|4684.66|4684.66|4684.66|0
1651661980000|2022-05-04 10:59:40|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|0
1651661990000|2022-05-04 10:59:50|4683.81|4683.81|4683.81|4683.81|4683.81|4683.81|4683.81|4683.81|0
1651662000000|2022-05-04 11:00:00|4684.48|4684.48|4684.8|4684.8|4684.8|4684.8|4684.48|4684.48|0
1651662010000|2022-05-04 11:00:10|4685.47|4685.47|4685.76|4685.76|4685.76|4685.76|4685.23|4685.23|0
1651662020000|2022-05-04 11:00:20|4685.94|4685.94|4686.47|4686.47|4686.47|4686.47|4685.94|4685.94|0
1651662030000|2022-05-04 11:00:30|4686.73|4686.73|4686.77|4686.77|4686.77|4686.77|4686.56|4686.56|0
1651662040000|2022-05-04 11:00:40|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1651662050000|2022-05-04 11:00:50|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|0
1651662070000|2022-05-04 11:01:10|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1651662090000|2022-05-04 11:01:30|4688.6|4688.6|4689.42|4689.42|4689.42|4689.42|4688.6|4688.6|0
1651662100000|2022-05-04 11:01:40|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|0
1651662110000|2022-05-04 11:01:50|4687.84|4687.84|4687.84|4687.84|4687.84|4687.84|4687.84|4687.84|0
1651662120000|2022-05-04 11:02:00|4687.4|4687.4|4687.76|4687.76|4687.76|4687.76|4687.4|4687.4|0
1651662130000|2022-05-04 11:02:10|4687.93|4687.93|4687.93|4687.93|4687.93|4687.93|4687.93|4687.93|0
1651662180000|2022-05-04 11:03:00|4688.23|4688.23|4689.2|4689.2|4689.43|4689.43|4688.23|4688.23|0
1651662190000|2022-05-04 11:03:10|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|0
1651662200000|2022-05-04 11:03:20|4688.76|4688.76|4688.76|4688.76|4688.76|4688.76|4688.76|4688.76|0
1651662210000|2022-05-04 11:03:30|4688.59|4688.59|4688.59|4688.59|4688.59|4688.59|4688.59|4688.59|0
1651662230000|2022-05-04 11:03:50|4688.41|4688.41|4688.23|4688.23|4688.41|4688.41|4688.23|4688.23|0
1651662240000|2022-05-04 11:04:00|4686.89|4686.89|4688.23|4688.23|4688.23|4688.23|4686.89|4686.89|0
1651662250000|2022-05-04 11:04:10|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|0
1651662260000|2022-05-04 11:04:20|4689.17|4689.17|4689.17|4689.17|4689.17|4689.17|4689.17|4689.17|0
1651662270000|2022-05-04 11:04:30|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|0
1651662310000|2022-05-04 11:05:10|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|0
1651662340000|2022-05-04 11:05:40|4689.25|4689.25|4689.1|4689.1|4689.25|4689.25|4689.1|4689.1|0
1651662350000|2022-05-04 11:05:50|4688.95|4688.95|4688.95|4688.95|4688.95|4688.95|4688.95|4688.95|0
1651662360000|2022-05-04 11:06:00|4689.1|4689.1|4688.95|4688.95|4689.1|4689.1|4688.95|4688.95|0
1651662370000|2022-05-04 11:06:10|4689.22|4689.22|4689.39|4689.39|4689.39|4689.39|4689.22|4689.22|0
1651662380000|2022-05-04 11:06:20|4689.23|4689.23|4689.51|4689.51|4689.51|4689.51|4689.07|4689.07|0
1651662400000|2022-05-04 11:06:40|4690.18|4690.18|4690.85|4690.85|4690.85|4690.85|4690.18|4690.18|0
1651662410000|2022-05-04 11:06:50|4692.86|4692.86|4691.52|4691.52|4693.53|4693.53|4691.52|4691.52|0
1651662420000|2022-05-04 11:07:00|4690.85|4690.85|4691.01|4691.01|4691.01|4691.01|4690.85|4690.85|0
1651662440000|2022-05-04 11:07:20|4690.85|4690.85|4690.85|4690.85|4690.85|4690.85|4690.85|4690.85|0
1651662450000|2022-05-04 11:07:30|4693.53|4693.53|4694.36|4694.36|4694.36|4694.36|4693.53|4693.53|0
1651662460000|2022-05-04 11:07:40|4694.45|4694.45|4696.11|4696.11|4696.11|4696.11|4694.45|4694.45|0
1651662480000|2022-05-04 11:08:00|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|0
1651662490000|2022-05-04 11:08:10|4695.17|4695.17|4695|4695|4695.17|4695.17|4695|4695|0
1651662510000|2022-05-04 11:08:30|4695.35|4695.35|4695.44|4695.44|4695.44|4695.44|4695.35|4695.35|0
1651662520000|2022-05-04 11:08:40|4696.11|4696.11|4696.11|4696.11|4696.11|4696.11|4696.11|4696.11|0
1651662540000|2022-05-04 11:09:00|4696.43|4696.43|4696.43|4696.43|4696.43|4696.43|4696.43|4696.43|0
1651662560000|2022-05-04 11:09:20|4696.78|4696.78|4696.81|4696.81|4696.9|4696.9|4696.46|4696.46|0
1651662570000|2022-05-04 11:09:30|4696.14|4696.14|4696.14|4696.14|4696.14|4696.14|4696.14|4696.14|0
1651662580000|2022-05-04 11:09:40|4695.97|4695.97|4695.97|4695.97|4695.97|4695.97|4695.97|4695.97|0
1651662590000|2022-05-04 11:09:50|4695.3|4695.3|4695.3|4695.3|4695.3|4695.3|4695.3|4695.3|0
1651662600000|2022-05-04 11:10:00|4695.18|4695.18|4695.85|4695.85|4695.85|4695.85|4695.18|4695.18|0
1651662630000|2022-05-04 11:10:30|4695.94|4695.94|4696|4696|4696.23|4696.23|4695.94|4695.94|0
1651662640000|2022-05-04 11:10:40|4696.11|4696.11|4696.9|4696.9|4698.24|4698.24|4696.11|4696.11|0
1651662650000|2022-05-04 11:10:50|4698.24|4698.24|4698.24|4698.24|4698.24|4698.24|4698.24|4698.24|0
1651662680000|2022-05-04 11:11:20|4697.57|4697.57|4697.57|4697.57|4697.57|4697.57|4697.57|4697.57|0
1651662690000|2022-05-04 11:11:30|4698.24|4698.24|4697.78|4697.78|4698.24|4698.24|4697.78|4697.78|0
1651662700000|2022-05-04 11:11:40|4697.87|4697.87|4698.19|4698.19|4698.19|4698.19|4697.87|4697.87|0
1651662740000|2022-05-04 11:12:20|4698.28|4698.28|4698.37|4698.37|4698.37|4698.37|4698.28|4698.28|0
1651662760000|2022-05-04 11:12:40|4698.72|4698.72|4698.81|4698.81|4698.81|4698.81|4698.72|4698.72|0
1651662780000|2022-05-04 11:13:00|4699.16|4699.16|4699.07|4699.07|4699.34|4699.34|4699.07|4699.07|0
1651662790000|2022-05-04 11:13:10|4697.06|4697.06|4695.05|4695.05|4697.06|4697.06|4695.05|4695.05|0
1651662800000|2022-05-04 11:13:20|4694.82|4694.82|4695.05|4695.05|4695.05|4695.05|4694.82|4694.82|0
1651662830000|2022-05-04 11:13:50|4695.72|4695.72|4696.39|4696.39|4696.39|4696.39|4695.72|4695.72|0
1651662850000|2022-05-04 11:14:10|4695.72|4695.72|4695.99|4695.99|4695.99|4695.99|4695.72|4695.72|0
1651662860000|2022-05-04 11:14:20|4696.66|4696.66|4696.66|4696.66|4696.66|4696.66|4696.66|4696.66|0
1651662910000|2022-05-04 11:15:10|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|0
1651662930000|2022-05-04 11:15:30|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|0
1651662940000|2022-05-04 11:15:40|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|0
1651662950000|2022-05-04 11:15:50|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|0
1651662980000|2022-05-04 11:16:20|4695.67|4695.67|4695.05|4695.05|4695.67|4695.67|4695.05|4695.05|0
1651663000000|2022-05-04 11:16:40|4694.76|4694.76|4694.76|4694.76|4694.76|4694.76|4694.76|4694.76|0
1651663010000|2022-05-04 11:16:50|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|0
1651663060000|2022-05-04 11:17:40|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|0
1651663070000|2022-05-04 11:17:50|4696.25|4696.25|4696.25|4696.25|4696.25|4696.25|4696.25|4696.25|0
1651663080000|2022-05-04 11:18:00|4696.54|4696.54|4696.63|4696.63|4696.63|4696.63|4696.54|4696.54|0
1651663090000|2022-05-04 11:18:10|4696.48|4696.48|4697.82|4697.82|4697.82|4697.82|4696.48|4696.48|0
1651663100000|2022-05-04 11:18:20|4699.16|4699.16|4698.24|4698.24|4699.16|4699.16|4698.24|4698.24|0
1651663110000|2022-05-04 11:18:30|4698.41|4698.41|4698.67|4698.67|4698.67|4698.67|4698.41|4698.41|0
1651663120000|2022-05-04 11:18:40|4700.68|4700.68|4700.98|4700.98|4701.35|4701.35|4700.01|4700.01|0
1651663130000|2022-05-04 11:18:50|4700.81|4700.81|4700.81|4700.81|4700.81|4700.81|4700.81|4700.81|0
1651663140000|2022-05-04 11:19:00|4700.93|4700.93|4700.93|4700.93|4700.93|4700.93|4700.93|4700.93|0
1651663150000|2022-05-04 11:19:10|4701.17|4701.17|4701.17|4701.17|4701.46|4701.46|4701.17|4701.17|0
1651663160000|2022-05-04 11:19:20|4700.5|4700.5|4700.26|4700.26|4700.5|4700.5|4700.26|4700.26|0
1651663170000|2022-05-04 11:19:30|4700.5|4700.5|4702.36|4702.36|4702.59|4702.59|4700.5|4700.5|0
1651663190000|2022-05-04 11:19:50|4703.7|4703.7|4704.9|4704.9|4704.9|4704.9|4703.7|4703.7|0
1651663200000|2022-05-04 11:20:00|4704.72|4704.72|4703.2|4703.2|4704.72|4704.72|4703.2|4703.2|0
1651663210000|2022-05-04 11:20:10|4703.09|4703.09|4705.33|4705.33|4705.33|4705.33|4703.09|4703.09|0
1651663220000|2022-05-04 11:20:20|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|0
1651663240000|2022-05-04 11:20:40|4705.27|4705.27|4705.27|4705.27|4705.39|4705.39|4705.27|4705.27|0
1651663250000|2022-05-04 11:20:50|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|0
1651663270000|2022-05-04 11:21:10|4705.16|4705.16|4705.13|4705.13|4705.16|4705.16|4705.04|4705.04|0
1651663280000|2022-05-04 11:21:20|4705.21|4705.21|4705.21|4705.21|4705.21|4705.21|4705.21|4705.21|0
1651663290000|2022-05-04 11:21:30|4704.98|4704.98|4705.1|4705.1|4705.1|4705.1|4704.98|4704.98|0
1651663310000|2022-05-04 11:21:50|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|0
1651663320000|2022-05-04 11:22:00|4704.99|4704.99|4704.99|4704.99|4704.99|4704.99|4704.99|4704.99|0
1651663330000|2022-05-04 11:22:10|4704.32|4704.32|4704.99|4704.99|4705.66|4705.66|4704.32|4704.32|0
1651663340000|2022-05-04 11:22:20|4706.33|4706.33|4706.45|4706.45|4706.45|4706.45|4706.33|4706.33|0
1651663360000|2022-05-04 11:22:40|4705.78|4705.78|4706.45|4706.45|4706.45|4706.45|4705.78|4705.78|0
1651663370000|2022-05-04 11:22:50|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|0
1651663380000|2022-05-04 11:23:00|4705.34|4705.34|4705.34|4705.34|4705.34|4705.34|4705.34|4705.34|0
1651663410000|2022-05-04 11:23:30|4705.61|4705.61|4705.48|4705.48|4705.69|4705.69|4705.48|4705.48|0
1651663430000|2022-05-04 11:23:50|4704.14|4704.14|4704.81|4704.81|4704.81|4704.81|4704.14|4704.14|0
1651663440000|2022-05-04 11:24:00|4704.9|4704.9|4706.24|4706.24|4706.24|4706.24|4704.9|4704.9|0
1651663450000|2022-05-04 11:24:10|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|0
1651663460000|2022-05-04 11:24:20|4706.06|4706.06|4706.06|4706.06|4706.06|4706.06|4706.06|4706.06|0
1651663470000|2022-05-04 11:24:30|4705.95|4705.95|4705.95|4705.95|4705.95|4705.95|4705.95|4705.95|0
1651663480000|2022-05-04 11:24:40|4706.3|4706.3|4706.83|4706.83|4706.83|4706.83|4706.3|4706.3|0
1651663510000|2022-05-04 11:25:10|4706.56|4706.56|4706.56|4706.56|4706.56|4706.56|4706.56|4706.56|0
1651663530000|2022-05-04 11:25:30|4706.67|4706.67|4707.25|4707.25|4707.25|4707.25|4705.33|4705.33|0
1651663540000|2022-05-04 11:25:40|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|0
1651663550000|2022-05-04 11:25:50|4707.25|4707.25|4708.1|4708.1|4708.1|4708.1|4707.16|4707.16|0
1651663560000|2022-05-04 11:26:00|4708.27|4708.27|4708.27|4708.27|4708.27|4708.27|4708.27|4708.27|0
1651663570000|2022-05-04 11:26:10|4706.93|4706.93|4705.7|4705.7|4706.93|4706.93|4705.7|4705.7|0
1651663580000|2022-05-04 11:26:20|4705.79|4705.79|4706.46|4706.46|4706.46|4706.46|4705.79|4705.79|0
1651663610000|2022-05-04 11:26:50|4707.13|4707.13|4707.13|4707.13|4707.13|4707.13|4707.13|4707.13|0
1651663620000|2022-05-04 11:27:00|4707.31|4707.31|4705.3|4705.3|4707.31|4707.31|4705.3|4705.3|0
1651663630000|2022-05-04 11:27:10|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|0
1651663710000|2022-05-04 11:28:30|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.45|4705.45|0
1651663720000|2022-05-04 11:28:40|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|0
1651663740000|2022-05-04 11:29:00|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|0
1651663760000|2022-05-04 11:29:20|4705.52|4705.52|4708.87|4708.87|4708.87|4708.87|4705.52|4705.52|0
1651663770000|2022-05-04 11:29:30|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|0
1651663780000|2022-05-04 11:29:40|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|0
1651663790000|2022-05-04 11:29:50|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|0
1651663800000|2022-05-04 11:30:00|4710.02|4710.02|4709.35|4709.35|4710.02|4710.02|4709.35|4709.35|0
1651663810000|2022-05-04 11:30:10|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|0
1651663820000|2022-05-04 11:30:20|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|0
1651663830000|2022-05-04 11:30:30|4708.85|4708.85|4708.73|4708.73|4708.85|4708.85|4708.73|4708.73|0
1651663850000|2022-05-04 11:30:50|4708.06|4708.06|4706.46|4706.46|4708.06|4708.06|4705.12|4705.12|0
1651663860000|2022-05-04 11:31:00|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|0
1651663880000|2022-05-04 11:31:20|4704.76|4704.76|4704.09|4704.09|4704.76|4704.76|4704.09|4704.09|0
1651663890000|2022-05-04 11:31:30|4702.75|4702.75|4702.08|4702.08|4702.75|4702.75|4702.08|4702.08|0
1651663900000|2022-05-04 11:31:40|4701.73|4701.73|4701.73|4701.73|4701.73|4701.73|4701.73|4701.73|0
1651663910000|2022-05-04 11:31:50|4702.4|4702.4|4702.98|4702.98|4703.07|4703.07|4702.4|4702.4|0
1651663920000|2022-05-04 11:32:00|4702.31|4702.31|4702.31|4702.31|4702.31|4702.31|4702.31|4702.31|0
1651663940000|2022-05-04 11:32:20|4701.96|4701.96|4702.05|4702.05|4702.05|4702.05|4701.96|4701.96|0
1651663950000|2022-05-04 11:32:30|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|0
1651663970000|2022-05-04 11:32:50|4702.05|4702.05|4702.05|4702.05|4702.05|4702.05|4702.05|4702.05|0
1651663980000|2022-05-04 11:33:00|4701.87|4701.87|4701.78|4701.78|4701.87|4701.87|4701.78|4701.78|0
1651664010000|2022-05-04 11:33:30|4701.11|4701.11|4701.11|4701.11|4701.11|4701.11|4701.11|4701.11|0
1651664020000|2022-05-04 11:33:40|4700.78|4700.78|4700.78|4700.78|4700.78|4700.78|4700.78|4700.78|0
1651664050000|2022-05-04 11:34:10|4700.11|4700.11|4701.45|4701.45|4702.12|4702.12|4700.11|4700.11|0
1651664060000|2022-05-04 11:34:20|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|0
1651664070000|2022-05-04 11:34:30|4700.7|4700.7|4700.78|4700.78|4702.12|4702.12|4700.7|4700.7|0
1651664080000|2022-05-04 11:34:40|4700.93|4700.93|4700.93|4700.93|4700.93|4700.93|4700.93|4700.93|0
1651664090000|2022-05-04 11:34:50|4700.82|4700.82|4700.65|4700.65|4700.82|4700.82|4700.65|4700.65|0
1651664100000|2022-05-04 11:35:00|4699.98|4699.98|4701.32|4701.32|4701.32|4701.32|4699.98|4699.98|0
1651664120000|2022-05-04 11:35:20|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|0
1651664150000|2022-05-04 11:35:50|4699.8|4699.8|4699.8|4699.8|4699.8|4699.8|4699.8|4699.8|0
1651664160000|2022-05-04 11:36:00|4699.13|4699.13|4699.71|4699.71|4699.71|4699.71|4699.04|4699.04|0
1651664190000|2022-05-04 11:36:30|4699.88|4699.88|4699.88|4699.88|4699.88|4699.88|4699.88|4699.88|0
1651664200000|2022-05-04 11:36:40|4699.7|4699.7|4699.61|4699.61|4699.7|4699.7|4699.61|4699.61|0
1651664210000|2022-05-04 11:36:50|4696.26|4696.26|4695.15|4695.15|4696.26|4696.26|4695.15|4695.15|0
1651664220000|2022-05-04 11:37:00|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|0
1651664250000|2022-05-04 11:37:30|4694.22|4694.22|4694.13|4694.13|4694.48|4694.48|4694.01|4694.01|0
1651664260000|2022-05-04 11:37:40|4694.25|4694.25|4695.18|4695.18|4695.18|4695.18|4694.25|4694.25|0
1651664270000|2022-05-04 11:37:50|4695.06|4695.06|4695.03|4695.03|4695.06|4695.06|4694.5|4694.5|0
1651664290000|2022-05-04 11:38:10|4695.33|4695.33|4695.21|4695.21|4695.33|4695.33|4695.21|4695.21|0
1651664300000|2022-05-04 11:38:20|4695.33|4695.33|4696.3|4696.3|4696.3|4696.3|4695.33|4695.33|0
1651664370000|2022-05-04 11:39:30|4696.21|4696.21|4695.94|4695.94|4696.21|4696.21|4695.77|4695.77|0
1651664380000|2022-05-04 11:39:40|4695.83|4695.83|4695.74|4695.74|4695.83|4695.83|4695.74|4695.74|0
1651664390000|2022-05-04 11:39:50|4695.47|4695.47|4695.47|4695.47|4695.47|4695.47|4695.47|4695.47|0
1651664400000|2022-05-04 11:40:00|4695.18|4695.18|4695.09|4695.09|4695.18|4695.18|4695.09|4695.09|0
1651664410000|2022-05-04 11:40:10|4694.91|4694.91|4696.92|4696.92|4696.92|4696.92|4694.91|4694.91|0
1651664420000|2022-05-04 11:40:20|4696.25|4696.25|4695.58|4695.58|4696.25|4696.25|4695.58|4695.58|0
1651664480000|2022-05-04 11:41:20|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|0
1651664530000|2022-05-04 11:42:10|4695.61|4695.61|4695.85|4695.85|4695.85|4695.85|4695.61|4695.61|0
1651664540000|2022-05-04 11:42:20|4695.49|4695.49|4695.73|4695.73|4695.73|4695.73|4695.49|4695.49|0
1651664550000|2022-05-04 11:42:30|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|0
1651664570000|2022-05-04 11:42:50|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|0
1651664580000|2022-05-04 11:43:00|4695.07|4695.07|4695.74|4695.74|4695.74|4695.74|4695.07|4695.07|0
1651664590000|2022-05-04 11:43:10|4695.07|4695.07|4695.74|4695.74|4695.74|4695.74|4695.07|4695.07|0
1651664610000|2022-05-04 11:43:30|4695.83|4695.83|4695.72|4695.72|4695.83|4695.83|4695.72|4695.72|0
1651664620000|2022-05-04 11:43:40|4695.46|4695.46|4695.37|4695.37|4695.46|4695.46|4695.37|4695.37|0
1651664630000|2022-05-04 11:43:50|4695.55|4695.55|4695.55|4695.55|4695.55|4695.55|4695.55|4695.55|0
1651664640000|2022-05-04 11:44:00|4694.21|4694.21|4696.39|4696.39|4696.39|4696.39|4694.21|4694.21|0
1651664650000|2022-05-04 11:44:10|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|0
1651664660000|2022-05-04 11:44:20|4697.73|4697.73|4697.73|4697.73|4697.73|4697.73|4697.73|4697.73|0
1651664680000|2022-05-04 11:44:40|4696.39|4696.39|4695.28|4695.28|4696.39|4696.39|4695.2|4695.2|0
1651664690000|2022-05-04 11:44:50|4696.62|4696.62|4696.62|4696.62|4696.62|4696.62|4696.62|4696.62|0
1651664700000|2022-05-04 11:45:00|4696.52|4696.52|4696.87|4696.87|4696.87|4696.87|4696.52|4696.52|0
1651664710000|2022-05-04 11:45:10|4697.19|4697.19|4697.19|4697.19|4697.19|4697.19|4697.19|4697.19|0
1651664720000|2022-05-04 11:45:20|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|0
1651664730000|2022-05-04 11:45:30|4697.19|4697.19|4697.19|4697.19|4697.19|4697.19|4697.19|4697.19|0
1651664760000|2022-05-04 11:46:00|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|0
1651664830000|2022-05-04 11:47:10|4698.12|4698.12|4698.62|4698.62|4698.62|4698.62|4698.12|4698.12|0
1651664840000|2022-05-04 11:47:20|4698.86|4698.86|4698.48|4698.48|4698.86|4698.86|4698.48|4698.48|0
1651664850000|2022-05-04 11:47:30|4698.64|4698.64|4698.63|4698.63|4698.64|4698.64|4698.48|4698.48|0
1651664860000|2022-05-04 11:47:40|4698.46|4698.46|4698.61|4698.61|4698.61|4698.61|4698.46|4698.46|0
1651664870000|2022-05-04 11:47:50|4697.27|4697.27|4697.94|4697.94|4697.94|4697.94|4697.27|4697.27|0
1651664890000|2022-05-04 11:48:10|4698.11|4698.11|4698.11|4698.11|4698.11|4698.11|4698.11|4698.11|0
1651664900000|2022-05-04 11:48:20|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|0
1651664940000|2022-05-04 11:49:00|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|0
1651664950000|2022-05-04 11:49:10|4697.49|4697.49|4697.49|4697.49|4697.49|4697.49|4697.49|4697.49|0
1651664970000|2022-05-04 11:49:30|4698.16|4698.16|4698.05|4698.05|4698.16|4698.16|4698.05|4698.05|0
1651665000000|2022-05-04 11:50:00|4697.87|4697.87|4697.87|4697.87|4697.87|4697.87|4697.87|4697.87|0
1651665040000|2022-05-04 11:50:40|4697.7|4697.7|4697.87|4697.87|4697.87|4697.87|4697.7|4697.7|0
1651665070000|2022-05-04 11:51:10|4697.61|4697.61|4697.52|4697.52|4697.61|4697.61|4697.52|4697.52|0
1651665080000|2022-05-04 11:51:20|4697.34|4697.34|4697.34|4697.34|4697.34|4697.34|4697.34|4697.34|0
1651665090000|2022-05-04 11:51:30|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|0
1651665110000|2022-05-04 11:51:50|4696.59|4696.59|4697.26|4697.26|4697.26|4697.26|4696.59|4696.59|0
1651665140000|2022-05-04 11:52:20|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|0
1651665150000|2022-05-04 11:52:30|4698.19|4698.19|4699.53|4699.53|4699.53|4699.53|4698.19|4698.19|0
1651665160000|2022-05-04 11:52:40|4699.62|4699.62|4699.62|4699.62|4699.62|4699.62|4699.62|4699.62|0
1651665170000|2022-05-04 11:52:50|4699.44|4699.44|4699.44|4699.44|4699.44|4699.44|4699.44|4699.44|0
1651665180000|2022-05-04 11:53:00|4698.77|4698.77|4699.44|4699.44|4699.44|4699.44|4698.77|4698.77|0
1651665200000|2022-05-04 11:53:20|4698.77|4698.77|4699.35|4699.35|4699.44|4699.44|4698.77|4698.77|0
1651665210000|2022-05-04 11:53:30|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|0
1651665270000|2022-05-04 11:54:30|4698.47|4698.47|4698.47|4698.47|4698.47|4698.47|4698.47|4698.47|0
1651665300000|2022-05-04 11:55:00|4699.14|4699.14|4699.81|4699.81|4699.81|4699.81|4699.14|4699.14|0
1651665320000|2022-05-04 11:55:20|4699.72|4699.72|4699.05|4699.05|4699.72|4699.72|4698.38|4698.38|0
1651665330000|2022-05-04 11:55:30|4699.23|4699.23|4699.9|4699.9|4699.9|4699.9|4699.23|4699.23|0
1651665360000|2022-05-04 11:56:00|4700.17|4700.17|4700.34|4700.34|4700.34|4700.34|4700.17|4700.17|0
1651665370000|2022-05-04 11:56:10|4700.69|4700.69|4700.69|4700.69|4700.69|4700.69|4700.69|4700.69|0
1651665400000|2022-05-04 11:56:40|4700.78|4700.78|4700.78|4700.78|4700.78|4700.78|4700.78|4700.78|0
1651665420000|2022-05-04 11:57:00|4699.44|4699.44|4699.88|4699.88|4699.88|4699.88|4699.44|4699.44|0
1651665430000|2022-05-04 11:57:10|4700.55|4700.55|4701.37|4701.37|4701.37|4701.37|4700.55|4700.55|0
1651665440000|2022-05-04 11:57:20|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|0
1651665450000|2022-05-04 11:57:30|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|0
1651665490000|2022-05-04 11:58:10|4701.22|4701.22|4701.31|4701.31|4701.4|4701.4|4701.22|4701.22|0
1651665510000|2022-05-04 11:58:30|4699.97|4699.97|4699.88|4699.88|4699.97|4699.97|4699.88|4699.88|0
1651665540000|2022-05-04 11:59:00|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|0
1651665550000|2022-05-04 11:59:10|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|0
1651665580000|2022-05-04 11:59:40|4700.64|4700.64|4700.64|4700.64|4700.64|4700.64|4700.64|4700.64|0
1651665590000|2022-05-04 11:59:50|4700.76|4700.76|4699.66|4699.66|4701|4701|4699.66|4699.66|0
1651665630000|2022-05-04 12:00:30|4699.54|4699.54|4699.36|4699.36|4699.54|4699.54|4699.36|4699.36|0
1651665700000|2022-05-04 12:01:40|4700.03|4700.03|4700.7|4700.7|4700.7|4700.7|4700.03|4700.03|0
1651665710000|2022-05-04 12:01:50|4701.37|4701.37|4700.53|4700.53|4701.37|4701.37|4700.53|4700.53|0
1651665720000|2022-05-04 12:02:00|4699.86|4699.86|4699.86|4699.86|4699.86|4699.86|4699.86|4699.86|0
1651665730000|2022-05-04 12:02:10|4699.68|4699.68|4699.5|4699.5|4699.68|4699.68|4699.5|4699.5|0
1651665740000|2022-05-04 12:02:20|4699.33|4699.33|4699.5|4699.5|4699.5|4699.5|4699.33|4699.33|0
1651665750000|2022-05-04 12:02:30|4698.83|4698.83|4698.16|4698.16|4699.5|4699.5|4698.16|4698.16|0
1651665770000|2022-05-04 12:02:50|4697.9|4697.9|4697.72|4697.72|4697.9|4697.9|4697.72|4697.72|0
1651665780000|2022-05-04 12:03:00|4697.63|4697.63|4697.42|4697.42|4697.63|4697.63|4697.33|4697.33|0
1651665790000|2022-05-04 12:03:10|4697.33|4697.33|4697.86|4697.86|4697.86|4697.86|4697.33|4697.33|0
1651665800000|2022-05-04 12:03:20|4698.01|4698.01|4698.01|4698.01|4698.01|4698.01|4697.86|4697.86|0
1651665810000|2022-05-04 12:03:30|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|0
1651665830000|2022-05-04 12:03:50|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|0
1651665840000|2022-05-04 12:04:00|4697.89|4697.89|4698.04|4698.04|4698.04|4698.04|4697.89|4697.89|0
1651665850000|2022-05-04 12:04:10|4697.89|4697.89|4697.89|4697.89|4697.89|4697.89|4697.89|4697.89|0
1651665860000|2022-05-04 12:04:20|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|0
1651665890000|2022-05-04 12:04:50|4697.98|4697.98|4697.8|4697.8|4697.98|4697.98|4697.8|4697.8|0
1651665900000|2022-05-04 12:05:00|4697.64|4697.64|4697.64|4697.64|4697.64|4697.64|4697.64|4697.64|0
1651665910000|2022-05-04 12:05:10|4697.55|4697.55|4697.55|4697.55|4697.72|4697.72|4697.55|4697.55|0
1651665940000|2022-05-04 12:05:40|4697.38|4697.38|4697.38|4697.38|4697.38|4697.38|4697.38|4697.38|0
1651665950000|2022-05-04 12:05:50|4697.21|4697.21|4698.55|4698.55|4698.55|4698.55|4697.21|4697.21|0
1651665960000|2022-05-04 12:06:00|4698.11|4698.11|4698.11|4698.11|4698.11|4698.11|4698.11|4698.11|0
1651665970000|2022-05-04 12:06:10|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|0
1651665990000|2022-05-04 12:06:30|4698.65|4698.65|4698.65|4698.65|4698.65|4698.65|4698.65|4698.65|0
1651666000000|2022-05-04 12:06:40|4698.07|4698.07|4697.98|4697.98|4698.07|4698.07|4697.98|4697.98|0
1651666030000|2022-05-04 12:07:10|4698.65|4698.65|4698.65|4698.65|4698.65|4698.65|4698.65|4698.65|0
1651666040000|2022-05-04 12:07:20|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|0
1651666050000|2022-05-04 12:07:30|4698.21|4698.21|4698.07|4698.07|4698.74|4698.74|4698.07|4698.07|0
1651666060000|2022-05-04 12:07:40|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|0
1651666080000|2022-05-04 12:08:00|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|0
1651666090000|2022-05-04 12:08:10|4698.62|4698.62|4698.95|4698.95|4698.95|4698.95|4698.62|4698.62|0
1651666120000|2022-05-04 12:08:40|4699.12|4699.12|4699.12|4699.12|4699.12|4699.12|4699.12|4699.12|0
1651666130000|2022-05-04 12:08:50|4699.23|4699.23|4699.23|4699.23|4699.23|4699.23|4699.23|4699.23|0
1651666150000|2022-05-04 12:09:10|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|0
1651666160000|2022-05-04 12:09:20|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|0
1651666200000|2022-05-04 12:10:00|4698.26|4698.26|4699.6|4699.6|4699.6|4699.6|4698.26|4698.26|0
1651666210000|2022-05-04 12:10:10|4698.93|4698.93|4699.6|4699.6|4699.6|4699.6|4698.93|4698.93|0
1651666240000|2022-05-04 12:10:40|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|0
1651666260000|2022-05-04 12:11:00|4699.48|4699.48|4699.26|4699.26|4699.48|4699.48|4699.26|4699.26|0
1651666280000|2022-05-04 12:11:20|4699.17|4699.17|4699.17|4699.17|4699.17|4699.17|4699.17|4699.17|0
1651666290000|2022-05-04 12:11:30|4699.08|4699.08|4699.08|4699.08|4699.08|4699.08|4699.08|4699.08|0
1651666300000|2022-05-04 12:11:40|4697.74|4697.74|4697.83|4697.83|4697.83|4697.83|4697.74|4697.74|0
1651666360000|2022-05-04 12:12:40|4697.73|4697.73|4698.26|4698.26|4698.26|4698.26|4697.73|4697.73|0
1651666380000|2022-05-04 12:13:00|4697.64|4697.64|4697.64|4697.64|4697.64|4697.64|4697.64|4697.64|0
1651666450000|2022-05-04 12:14:10|4697.76|4697.76|4698.54|4698.54|4698.54|4698.54|4697.76|4697.76|0
1651666460000|2022-05-04 12:14:20|4699.21|4699.21|4698.46|4698.46|4699.21|4699.21|4698.46|4698.46|0
1651666470000|2022-05-04 12:14:30|4698.72|4698.72|4699.57|4699.57|4699.57|4699.57|4698.72|4698.72|0
1651666490000|2022-05-04 12:14:50|4699.24|4699.24|4699.33|4699.33|4699.33|4699.33|4699.24|4699.24|0
1651666500000|2022-05-04 12:15:00|4700|4700|4700|4700|4700|4700|4700|4700|0
1651666510000|2022-05-04 12:15:10|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|0
1651666520000|2022-05-04 12:15:20|4699.91|4699.91|4699.91|4699.91|4699.91|4699.91|4699.91|4699.91|0
1651666530000|2022-05-04 12:15:30|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|0
1651666560000|2022-05-04 12:16:00|4699.06|4699.06|4699.06|4699.06|4699.06|4699.06|4699.06|4699.06|0
1651666570000|2022-05-04 12:16:10|4698.97|4698.97|4699.64|4699.64|4699.64|4699.64|4698.97|4698.97|0
1651666580000|2022-05-04 12:16:20|4698.97|4698.97|4698.97|4698.97|4698.97|4698.97|4698.97|4698.97|0
1651666610000|2022-05-04 12:16:50|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|0
1651666620000|2022-05-04 12:17:00|4698.2|4698.2|4697.76|4697.76|4698.2|4698.2|4697.76|4697.76|0
1651666630000|2022-05-04 12:17:10|4697.94|4697.94|4698.61|4698.61|4698.61|4698.61|4697.94|4697.94|0
1651666640000|2022-05-04 12:17:20|4698.78|4698.78|4698.87|4698.87|4698.87|4698.87|4698.78|4698.78|0
1651666660000|2022-05-04 12:17:40|4698.78|4698.78|4698.78|4698.78|4698.78|4698.78|4698.78|4698.78|0
1651666670000|2022-05-04 12:17:50|4698.55|4698.55|4698.43|4698.43|4698.55|4698.55|4698.43|4698.43|0
1651666680000|2022-05-04 12:18:00|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|0
1651666690000|2022-05-04 12:18:10|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|0
1651666700000|2022-05-04 12:18:20|4698.7|4698.7|4698.81|4698.81|4698.81|4698.81|4698.7|4698.7|0
1651666710000|2022-05-04 12:18:30|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|0
1651666720000|2022-05-04 12:18:40|4698.87|4698.87|4698.87|4698.87|4698.87|4698.87|4698.87|4698.87|0
1651666730000|2022-05-04 12:18:50|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|0
1651666740000|2022-05-04 12:19:00|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|0
1651666750000|2022-05-04 12:19:10|4699.19|4699.19|4699.19|4699.19|4699.19|4699.19|4699.19|4699.19|0
1651666790000|2022-05-04 12:19:50|4699.45|4699.45|4699.57|4699.57|4699.57|4699.57|4699.45|4699.45|0
1651666800000|2022-05-04 12:20:00|4698.23|4698.23|4698.41|4698.41|4698.41|4698.41|4698.23|4698.23|0
1651666840000|2022-05-04 12:20:40|4698.5|4698.5|4698.32|4698.32|4698.5|4698.5|4698.32|4698.32|0
1651666870000|2022-05-04 12:21:10|4697.97|4697.97|4697.79|4697.79|4697.97|4697.97|4697.79|4697.79|0
1651666880000|2022-05-04 12:21:20|4697.12|4697.12|4698.32|4698.32|4698.32|4698.32|4697.12|4697.12|0
1651666900000|2022-05-04 12:21:40|4697.65|4697.65|4698.32|4698.32|4698.32|4698.32|4697.65|4697.65|0
1651666920000|2022-05-04 12:22:00|4697.65|4697.65|4697.65|4697.65|4697.65|4697.65|4697.65|4697.65|0
1651666930000|2022-05-04 12:22:10|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|0
1651666950000|2022-05-04 12:22:30|4697.36|4697.36|4697.36|4697.36|4697.36|4697.36|4697.36|4697.36|0
1651666970000|2022-05-04 12:22:50|4697.12|4697.12|4698.58|4698.58|4698.58|4698.58|4697.12|4697.12|0
1651666980000|2022-05-04 12:23:00|4697.87|4697.87|4697.87|4697.87|4697.87|4697.87|4697.87|4697.87|0
1651667020000|2022-05-04 12:23:40|4697.78|4697.78|4696.44|4696.44|4697.78|4697.78|4696.33|4696.33|0
1651667030000|2022-05-04 12:23:50|4695.77|4695.77|4697.11|4697.11|4697.11|4697.11|4695.77|4695.77|0
1651667040000|2022-05-04 12:24:00|4697.78|4697.78|4696.44|4696.44|4697.78|4697.78|4696.44|4696.44|0
1651667050000|2022-05-04 12:24:10|4696.09|4696.09|4696.09|4696.09|4696.09|4696.09|4696.09|4696.09|0
1651667080000|2022-05-04 12:24:40|4696|4696|4696|4696|4696|4696|4696|4696|0
1651667100000|2022-05-04 12:25:00|4696.67|4696.67|4695.44|4695.44|4696.67|4696.67|4695.44|4695.44|0
1651667110000|2022-05-04 12:25:10|4695.27|4695.27|4695.71|4695.71|4695.71|4695.71|4695.27|4695.27|0
1651667140000|2022-05-04 12:25:40|4695.45|4695.45|4695.66|4695.66|4695.66|4695.66|4695.3|4695.3|0
1651667150000|2022-05-04 12:25:50|4695.82|4695.82|4695.18|4695.18|4695.82|4695.82|4695.18|4695.18|0
1651667180000|2022-05-04 12:26:20|4694.51|4694.51|4695.03|4695.03|4695.18|4695.18|4694.51|4694.51|0
1651667200000|2022-05-04 12:26:40|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|0
1651667210000|2022-05-04 12:26:50|4695.85|4695.85|4695.18|4695.18|4695.85|4695.85|4695.18|4695.18|0
1651667230000|2022-05-04 12:27:10|4695.27|4695.27|4695.71|4695.71|4695.71|4695.71|4695.27|4695.27|0
1651667250000|2022-05-04 12:27:30|4696.38|4696.38|4696.68|4696.68|4697.09|4697.09|4696.38|4696.38|0
1651667260000|2022-05-04 12:27:40|4696.91|4696.91|4696.24|4696.24|4696.91|4696.91|4696.24|4696.24|0
1651667270000|2022-05-04 12:27:50|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|0
1651667280000|2022-05-04 12:28:00|4696.15|4696.15|4696.15|4696.15|4696.15|4696.15|4696.15|4696.15|0
1651667300000|2022-05-04 12:28:20|4696.07|4696.07|4695.83|4695.83|4696.07|4696.07|4695.83|4695.83|0
1651667310000|2022-05-04 12:28:30|4695.16|4695.16|4695.74|4695.74|4695.83|4695.83|4695.16|4695.16|0
1651667320000|2022-05-04 12:28:40|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|0
1651667330000|2022-05-04 12:28:50|4695.29|4695.29|4695.29|4695.29|4695.29|4695.29|4695.29|4695.29|0
1651667340000|2022-05-04 12:29:00|4695.41|4695.41|4695.5|4695.5|4695.5|4695.5|4695.32|4695.32|0
1651667360000|2022-05-04 12:29:20|4694.83|4694.83|4694.83|4694.83|4694.83|4694.83|4694.83|4694.83|0
1651667370000|2022-05-04 12:29:30|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|0
1651667380000|2022-05-04 12:29:40|4693.92|4693.92|4694.59|4694.59|4694.59|4694.59|4693.92|4693.92|0
1651667390000|2022-05-04 12:29:50|4693.25|4693.25|4693.25|4693.25|4693.25|4693.25|4693.25|4693.25|0
1651667400000|2022-05-04 12:30:00|4693.08|4693.08|4693.08|4693.08|4693.08|4693.08|4693.08|4693.08|0
1651667410000|2022-05-04 12:30:10|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|0
1651667420000|2022-05-04 12:30:20|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|0
1651667460000|2022-05-04 12:31:00|4691.97|4691.97|4691.74|4691.74|4692.09|4692.09|4691.74|4691.74|0
1651667470000|2022-05-04 12:31:10|4691.07|4691.07|4691.74|4691.74|4691.74|4691.74|4690.4|4690.4|0
1651667480000|2022-05-04 12:31:20|4691.07|4691.07|4691.16|4691.16|4691.83|4691.83|4691.07|4691.07|0
1651667500000|2022-05-04 12:31:40|4691.24|4691.24|4691.24|4691.24|4691.24|4691.24|4691.24|4691.24|0
1651667510000|2022-05-04 12:31:50|4691.33|4691.33|4691.45|4691.45|4691.45|4691.45|4691.33|4691.33|0
1651667520000|2022-05-04 12:32:00|4691.57|4691.57|4691.57|4691.57|4691.69|4691.69|4691.57|4691.57|0
1651667530000|2022-05-04 12:32:10|4691.33|4691.33|4691.57|4691.57|4691.57|4691.57|4691.33|4691.33|0
1651667540000|2022-05-04 12:32:20|4691.66|4691.66|4692.33|4692.33|4692.33|4692.33|4691.66|4691.66|0
1651667550000|2022-05-04 12:32:30|4691.66|4691.66|4692.33|4692.33|4692.33|4692.33|4691.66|4691.66|0
1651667560000|2022-05-04 12:32:40|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|0
1651667570000|2022-05-04 12:32:50|4691.76|4691.76|4691.91|4691.91|4691.91|4691.91|4691.76|4691.76|0
1651667580000|2022-05-04 12:33:00|4692.02|4692.02|4691.84|4691.84|4692.28|4692.28|4691.84|4691.84|0
1651667590000|2022-05-04 12:33:10|4692.51|4692.51|4693.85|4693.85|4694.52|4694.52|4692.51|4692.51|0
1651667600000|2022-05-04 12:33:20|4694.52|4694.52|4696.53|4696.53|4696.53|4696.53|4694.52|4694.52|0
1651667610000|2022-05-04 12:33:30|4696.65|4696.65|4696.65|4696.65|4696.65|4696.65|4696.65|4696.65|0
1651667630000|2022-05-04 12:33:50|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|0
1651667640000|2022-05-04 12:34:00|4695.49|4695.49|4692.81|4692.81|4695.49|4695.49|4692.81|4692.81|0
1651667660000|2022-05-04 12:34:20|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|0
1651667670000|2022-05-04 12:34:30|4693.88|4693.88|4693.04|4693.04|4693.88|4693.88|4693.04|4693.04|0
1651667700000|2022-05-04 12:35:00|4692.82|4692.82|4692.24|4692.24|4692.82|4692.82|4692.15|4692.15|0
1651667710000|2022-05-04 12:35:10|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|0
1651667720000|2022-05-04 12:35:20|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|0
1651667730000|2022-05-04 12:35:30|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|0
1651667740000|2022-05-04 12:35:40|4692.25|4692.25|4692.43|4692.43|4692.43|4692.43|4692.25|4692.25|0
1651667760000|2022-05-04 12:36:00|4692.16|4692.16|4692.16|4692.16|4692.43|4692.43|4692.16|4692.16|0
1651667770000|2022-05-04 12:36:10|4691.72|4691.72|4693.64|4693.64|4694.98|4694.98|4691.63|4691.63|0
1651667780000|2022-05-04 12:36:20|4692.97|4692.97|4692.97|4692.97|4692.97|4692.97|4692.97|4692.97|0
1651667800000|2022-05-04 12:36:40|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|0
1651667810000|2022-05-04 12:36:50|4692.63|4692.63|4691.83|4691.83|4692.63|4692.63|4691.83|4691.83|0
1651667820000|2022-05-04 12:37:00|4691.75|4691.75|4691.75|4691.75|4691.75|4691.75|4691.57|4691.57|0
1651667830000|2022-05-04 12:37:10|4690.41|4690.41|4690.57|4690.57|4690.57|4690.57|4690.41|4690.41|0
1651667840000|2022-05-04 12:37:20|4690.66|4690.66|4690.92|4690.92|4690.92|4690.92|4690.66|4690.66|0
1651667850000|2022-05-04 12:37:30|4691.59|4691.59|4692.35|4692.35|4692.35|4692.35|4691.59|4691.59|0
1651667860000|2022-05-04 12:37:40|4692.44|4692.44|4692.51|4692.51|4692.62|4692.62|4692.44|4692.44|0
1651667870000|2022-05-04 12:37:50|4692.16|4692.16|4692.33|4692.33|4692.33|4692.33|4692.16|4692.16|0
1651667890000|2022-05-04 12:38:10|4692.07|4692.07|4692.07|4692.07|4692.07|4692.07|4692.07|4692.07|0
1651667910000|2022-05-04 12:38:30|4690.73|4690.73|4691.4|4691.4|4691.4|4691.4|4690.73|4690.73|0
1651667920000|2022-05-04 12:38:40|4689.39|4689.39|4689.39|4689.39|4689.39|4689.39|4689.39|4689.39|0
1651667930000|2022-05-04 12:38:50|4689.27|4689.27|4689.63|4689.63|4689.63|4689.63|4689.27|4689.27|0
1651667950000|2022-05-04 12:39:10|4690.3|4690.3|4690.3|4690.3|4690.3|4690.3|4690.3|4690.3|0
1651667970000|2022-05-04 12:39:30|4691.64|4691.64|4691.74|4691.74|4691.74|4691.74|4691.64|4691.64|0
1651668000000|2022-05-04 12:40:00|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|0
1651668010000|2022-05-04 12:40:10|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|0
1651668020000|2022-05-04 12:40:20|4690.81|4690.81|4692.15|4692.15|4692.15|4692.15|4690.81|4690.81|0
1651668030000|2022-05-04 12:40:30|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|4691.98|0
1651668050000|2022-05-04 12:40:50|4691.54|4691.54|4691.52|4691.52|4691.54|4691.54|4691.17|4691.17|0
1651668070000|2022-05-04 12:41:10|4690.18|4690.18|4690.45|4690.45|4690.45|4690.45|4690.18|4690.18|0
1651668100000|2022-05-04 12:41:40|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|0
1651668110000|2022-05-04 12:41:50|4689.8|4689.8|4689.65|4689.65|4689.8|4689.8|4689.65|4689.65|0
1651668120000|2022-05-04 12:42:00|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|0
1651668140000|2022-05-04 12:42:20|4689.64|4689.64|4690.08|4690.08|4690.08|4690.08|4689.64|4689.64|0
1651668150000|2022-05-04 12:42:30|4689.99|4689.99|4689.99|4689.99|4689.99|4689.99|4689.99|4689.99|0
1651668160000|2022-05-04 12:42:40|4689.32|4689.32|4691.46|4691.46|4691.46|4691.46|4689.32|4689.32|0
1651668170000|2022-05-04 12:42:50|4691.28|4691.28|4691.46|4691.46|4691.46|4691.46|4691.28|4691.28|0
1651668180000|2022-05-04 12:43:00|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|0
1651668200000|2022-05-04 12:43:20|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|0
1651668210000|2022-05-04 12:43:30|4691.1|4691.1|4691.1|4691.1|4691.1|4691.1|4691.1|4691.1|0
1651668220000|2022-05-04 12:43:40|4690.93|4690.93|4689.92|4689.92|4690.93|4690.93|4689.25|4689.25|0
1651668230000|2022-05-04 12:43:50|4690.59|4690.59|4690.5|4690.5|4690.59|4690.59|4690.5|4690.5|0
1651668240000|2022-05-04 12:44:00|4690.62|4690.62|4690.04|4690.04|4690.71|4690.71|4689.19|4689.19|0
1651668280000|2022-05-04 12:44:40|4690.2|4690.2|4690.2|4690.2|4690.2|4690.2|4690.2|4690.2|0
1651668310000|2022-05-04 12:45:10|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|0
1651668320000|2022-05-04 12:45:20|4690.2|4690.2|4688.6|4688.6|4690.2|4690.2|4688.6|4688.6|0
1651668330000|2022-05-04 12:45:30|4687.93|4687.93|4688.27|4688.27|4688.6|4688.6|4687.93|4687.93|0
1651668340000|2022-05-04 12:45:40|4688.51|4688.51|4687.84|4687.84|4688.51|4688.51|4687.84|4687.84|0
1651668360000|2022-05-04 12:46:00|4687.52|4687.52|4686.94|4686.94|4687.61|4687.61|4686.5|4686.5|0
1651668370000|2022-05-04 12:46:10|4686.27|4686.27|4684.93|4684.93|4686.27|4686.27|4684.93|4684.93|0
1651668380000|2022-05-04 12:46:20|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|0
1651668390000|2022-05-04 12:46:30|4686|4686|4685.33|4685.33|4686.67|4686.67|4685.33|4685.33|0
1651668400000|2022-05-04 12:46:40|4686|4686|4686|4686|4686|4686|4686|4686|0
1651668410000|2022-05-04 12:46:50|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|0
1651668420000|2022-05-04 12:47:00|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|0
1651668450000|2022-05-04 12:47:30|4686.69|4686.69|4687.66|4687.66|4687.66|4687.66|4686.69|4686.69|0
1651668460000|2022-05-04 12:47:40|4687.57|4687.57|4686.9|4686.9|4687.66|4687.66|4686.9|4686.9|0
1651668470000|2022-05-04 12:47:50|4687.25|4687.25|4686.76|4686.76|4687.6|4687.6|4686.76|4686.76|0
1651668480000|2022-05-04 12:48:00|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|0
1651668500000|2022-05-04 12:48:20|4686.49|4686.49|4686.52|4686.52|4686.76|4686.76|4686.49|4686.49|0
1651668510000|2022-05-04 12:48:30|4686.76|4686.76|4688.1|4688.1|4688.1|4688.1|4686.76|4686.76|0
1651668520000|2022-05-04 12:48:40|4687.74|4687.74|4687.66|4687.66|4687.74|4687.74|4687.66|4687.66|0
1651668540000|2022-05-04 12:49:00|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|0
1651668550000|2022-05-04 12:49:10|4686.72|4686.72|4687.13|4687.13|4687.13|4687.13|4686.72|4686.72|0
1651668570000|2022-05-04 12:49:30|4687.22|4687.22|4686.72|4686.72|4687.22|4687.22|4686.72|4686.72|0
1651668590000|2022-05-04 12:49:50|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|0
1651668600000|2022-05-04 12:50:00|4686.72|4686.72|4686.49|4686.49|4687.39|4687.39|4686.49|4686.49|0
1651668610000|2022-05-04 12:50:10|4686.78|4686.78|4686.66|4686.66|4686.78|4686.78|4686.66|4686.66|0
1651668620000|2022-05-04 12:50:20|4686.84|4686.84|4686.63|4686.63|4686.84|4686.84|4686.63|4686.63|0
1651668630000|2022-05-04 12:50:30|4686.87|4686.87|4682.85|4682.85|4686.99|4686.99|4682.73|4682.73|0
1651668640000|2022-05-04 12:50:40|4682.73|4682.73|4683|4683|4683.67|4683.67|4682.73|4682.73|0
1651668650000|2022-05-04 12:50:50|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|0
1651668660000|2022-05-04 12:51:00|4680.99|4680.99|4678.98|4678.98|4680.99|4680.99|4678.98|4678.98|0
1651668670000|2022-05-04 12:51:10|4678.89|4678.89|4678.48|4678.48|4678.89|4678.89|4678.48|4678.48|0
1651668680000|2022-05-04 12:51:20|4678.39|4678.39|4678.12|4678.12|4678.39|4678.39|4678.12|4678.12|0
1651668690000|2022-05-04 12:51:30|4677.45|4677.45|4677.38|4677.38|4677.55|4677.55|4677.33|4677.33|0
1651668700000|2022-05-04 12:51:40|4677.5|4677.5|4677.5|4677.5|4677.5|4677.5|4677.5|4677.5|0
1651668710000|2022-05-04 12:51:50|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|0
1651668720000|2022-05-04 12:52:00|4678.93|4678.93|4679.76|4679.76|4679.76|4679.76|4678.93|4678.93|0
1651668730000|2022-05-04 12:52:10|4679.09|4679.09|4675.51|4675.51|4679.09|4679.09|4674.84|4674.84|0
1651668740000|2022-05-04 12:52:20|4675.4|4675.4|4675.14|4675.14|4675.4|4675.4|4675.14|4675.14|0
1651668750000|2022-05-04 12:52:30|4675.03|4675.03|4674.85|4674.85|4675.03|4675.03|4674.85|4674.85|0
1651668760000|2022-05-04 12:52:40|4675.7|4675.7|4675.94|4675.94|4675.94|4675.94|4675.7|4675.7|0
1651668770000|2022-05-04 12:52:50|4675.27|4675.27|4674.6|4674.6|4675.27|4675.27|4674.6|4674.6|0
1651668780000|2022-05-04 12:53:00|4674.42|4674.42|4673.86|4673.86|4674.42|4674.42|4673.86|4673.86|0
1651668790000|2022-05-04 12:53:10|4675.2|4675.2|4675.81|4675.81|4675.96|4675.96|4674.53|4674.53|0
1651668800000|2022-05-04 12:53:20|4675.96|4675.96|4675.46|4675.46|4675.96|4675.96|4675.46|4675.46|0
1651668830000|2022-05-04 12:53:50|4675.55|4675.55|4672.87|4672.87|4675.55|4675.55|4672.87|4672.87|0
1651668840000|2022-05-04 12:54:00|4672.6|4672.6|4671.53|4671.53|4672.87|4672.87|4671.53|4671.53|0
1651668850000|2022-05-04 12:54:10|4671.67|4671.67|4671.67|4671.67|4671.67|4671.67|4671.67|4671.67|0
1651668890000|2022-05-04 12:54:50|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1651668900000|2022-05-04 12:55:00|4669.35|4669.35|4667.2|4667.2|4669.35|4669.35|4667.2|4667.2|0
1651668910000|2022-05-04 12:55:10|4668.54|4668.54|4666.99|4666.99|4668.54|4668.54|4666.99|4666.99|0
1651668930000|2022-05-04 12:55:30|4666.32|4666.32|4664.98|4664.98|4666.32|4666.32|4664.98|4664.98|0
1651668940000|2022-05-04 12:55:40|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|0
1651668950000|2022-05-04 12:55:50|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|0
1651668960000|2022-05-04 12:56:00|4663.06|4663.06|4662.3|4662.3|4663.06|4663.06|4662.3|4662.3|0
1651668970000|2022-05-04 12:56:10|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|0
1651668980000|2022-05-04 12:56:20|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1651668990000|2022-05-04 12:56:30|4661.63|4661.63|4661.72|4661.72|4661.72|4661.72|4660.38|4660.38|0
1651669000000|2022-05-04 12:56:40|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|0
1651669010000|2022-05-04 12:56:50|4661.14|4661.14|4660.81|4660.81|4661.26|4661.26|4660.81|4660.81|0
1651669020000|2022-05-04 12:57:00|4660.14|4660.14|4659.91|4659.91|4660.14|4660.14|4659.91|4659.91|0
1651669030000|2022-05-04 12:57:10|4659.73|4659.73|4659.67|4659.67|4659.85|4659.85|4659.29|4659.29|0
1651669040000|2022-05-04 12:57:20|4659.79|4659.79|4659.67|4659.67|4659.79|4659.79|4659.67|4659.67|0
1651669050000|2022-05-04 12:57:30|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|0
1651669060000|2022-05-04 12:57:40|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|0
1651669070000|2022-05-04 12:57:50|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|0
1651669080000|2022-05-04 12:58:00|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|0
1651669100000|2022-05-04 12:58:20|4659.41|4659.41|4657.31|4657.31|4659.41|4659.41|4657.31|4657.31|0
1651669110000|2022-05-04 12:58:30|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|0
1651669120000|2022-05-04 12:58:40|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|0
1651669130000|2022-05-04 12:58:50|4657.77|4657.77|4657.77|4657.77|4657.77|4657.77|4657.77|4657.77|0
1651669140000|2022-05-04 12:59:00|4659.11|4659.11|4659.37|4659.37|4659.37|4659.37|4659.11|4659.11|0
1651669150000|2022-05-04 12:59:10|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|0
1651669160000|2022-05-04 12:59:20|4659.4|4659.4|4659.4|4659.4|4659.4|4659.4|4659.4|4659.4|0
1651669170000|2022-05-04 12:59:30|4659.22|4659.22|4660.56|4660.56|4660.56|4660.56|4659.22|4659.22|0
1651669180000|2022-05-04 12:59:40|4659.89|4659.89|4658.96|4658.96|4659.89|4659.89|4658.96|4658.96|0
1651669190000|2022-05-04 12:59:50|4659.11|4659.11|4658.96|4658.96|4659.11|4659.11|4658.96|4658.96|0
1651669200000|2022-05-04 13:00:00|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|0
1651669220000|2022-05-04 13:00:20|4658.61|4658.61|4658.52|4658.52|4658.61|4658.61|4658.52|4658.52|0
1651669240000|2022-05-04 13:00:40|4659.19|4659.19|4658.28|4658.28|4659.19|4659.19|4658.28|4658.28|0
1651669250000|2022-05-04 13:00:50|4658.4|4658.4|4661.75|4661.75|4661.75|4661.75|4658.4|4658.4|0
1651669260000|2022-05-04 13:01:00|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|0
1651669270000|2022-05-04 13:01:10|4661.93|4661.93|4662.19|4662.19|4662.19|4662.19|4661.93|4661.93|0
1651669280000|2022-05-04 13:01:20|4662.37|4662.37|4661.76|4661.76|4662.37|4662.37|4661.03|4661.03|0
1651669290000|2022-05-04 13:01:30|4661.59|4661.59|4661.59|4661.59|4661.59|4661.59|4661.59|4661.59|0
1651669300000|2022-05-04 13:01:40|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1651669320000|2022-05-04 13:02:00|4661.41|4661.41|4661.47|4661.47|4661.59|4661.59|4661.41|4661.41|0
1651669360000|2022-05-04 13:02:40|4661.59|4661.59|4661.59|4661.59|4661.71|4661.71|4661.59|4661.59|0
1651669370000|2022-05-04 13:02:50|4662.73|4662.73|4662.53|4662.53|4662.73|4662.73|4662.53|4662.53|0
1651669380000|2022-05-04 13:03:00|4662.41|4662.41|4661.56|4661.56|4662.41|4662.41|4661.56|4661.56|0
1651669390000|2022-05-04 13:03:10|4661.86|4661.86|4661.53|4661.53|4661.86|4661.86|4661.53|4661.53|0
1651669410000|2022-05-04 13:03:30|4661.89|4661.89|4661.77|4661.77|4661.89|4661.89|4661.77|4661.77|0
1651669430000|2022-05-04 13:03:50|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|0
1651669450000|2022-05-04 13:04:10|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|0
1651669460000|2022-05-04 13:04:20|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|0
1651669470000|2022-05-04 13:04:30|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|0
1651669480000|2022-05-04 13:04:40|4660.34|4660.34|4664.36|4664.36|4664.36|4664.36|4660.34|4660.34|0
1651669490000|2022-05-04 13:04:50|4663.57|4663.57|4663.6|4663.6|4663.6|4663.6|4663.43|4663.43|0
1651669500000|2022-05-04 13:05:00|4662.93|4662.93|4663.81|4663.81|4663.81|4663.81|4662.93|4662.93|0
1651669510000|2022-05-04 13:05:10|4663.64|4663.64|4662.91|4662.91|4663.64|4663.64|4662.79|4662.79|0
1651669520000|2022-05-04 13:05:20|4662.82|4662.82|4662.82|4662.82|4662.82|4662.82|4662.82|4662.82|0
1651669530000|2022-05-04 13:05:30|4662.47|4662.47|4662.47|4662.47|4662.47|4662.47|4662.47|4662.47|0
1651669540000|2022-05-04 13:05:40|4662.82|4662.82|4662.58|4662.58|4662.82|4662.82|4662.58|4662.58|0
1651669550000|2022-05-04 13:05:50|4662.7|4662.7|4661.15|4661.15|4662.7|4662.7|4661.15|4661.15|0
1651669590000|2022-05-04 13:06:30|4661.03|4661.03|4661.15|4661.15|4661.15|4661.15|4661.03|4661.03|0
1651669620000|2022-05-04 13:07:00|4661.68|4661.68|4661.86|4661.86|4661.86|4661.86|4661.5|4661.5|0
1651669630000|2022-05-04 13:07:10|4663.2|4663.2|4663.46|4663.46|4663.46|4663.46|4663.2|4663.2|0
1651669640000|2022-05-04 13:07:20|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|0
1651669650000|2022-05-04 13:07:30|4662.67|4662.67|4662.79|4662.79|4662.79|4662.79|4662.67|4662.67|0
1651669660000|2022-05-04 13:07:40|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|0
1651669670000|2022-05-04 13:07:50|4662.79|4662.79|4663.34|4663.34|4663.46|4663.46|4662.79|4662.79|0
1651669680000|2022-05-04 13:08:00|4663.46|4663.46|4663.46|4663.46|4663.46|4663.46|4663.46|4663.46|0
1651669690000|2022-05-04 13:08:10|4663.55|4663.55|4663.4|4663.4|4663.55|4663.55|4663.4|4663.4|0
1651669700000|2022-05-04 13:08:20|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|0
1651669710000|2022-05-04 13:08:30|4663.4|4663.4|4663.31|4663.31|4663.4|4663.4|4663.31|4663.31|0
1651669720000|2022-05-04 13:08:40|4663.4|4663.4|4664.02|4664.02|4664.02|4664.02|4663.4|4663.4|0
1651669730000|2022-05-04 13:08:50|4664.2|4664.2|4663.84|4663.84|4664.2|4664.2|4663.84|4663.84|0
1651669740000|2022-05-04 13:09:00|4663.67|4663.67|4663.7|4663.7|4663.7|4663.7|4663.58|4663.58|0
1651669750000|2022-05-04 13:09:10|4663.52|4663.52|4661.51|4661.51|4663.52|4663.52|4661.51|4661.51|0
1651669760000|2022-05-04 13:09:20|4660.17|4660.17|4660.49|4660.49|4660.49|4660.49|4660.17|4660.17|0
1651669770000|2022-05-04 13:09:30|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|0
1651669780000|2022-05-04 13:09:40|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|0
1651669800000|2022-05-04 13:10:00|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|0
1651669810000|2022-05-04 13:10:10|4662.47|4662.47|4662.71|4662.71|4662.71|4662.71|4662.47|4662.47|0
1651669820000|2022-05-04 13:10:20|4662.86|4662.86|4662.86|4662.86|4662.86|4662.86|4662.86|4662.86|0
1651669840000|2022-05-04 13:10:40|4662.19|4662.19|4665.89|4665.89|4665.89|4665.89|4662.19|4662.19|0
1651669850000|2022-05-04 13:10:50|4666.07|4666.07|4666.07|4666.07|4666.07|4666.07|4664.73|4664.73|0
1651669860000|2022-05-04 13:11:00|4665.4|4665.4|4665.52|4665.52|4665.52|4665.52|4665.4|4665.4|0
1651669890000|2022-05-04 13:11:30|4666.19|4666.19|4664.58|4664.58|4666.19|4666.19|4664.58|4664.58|0
1651669910000|2022-05-04 13:11:50|4665.25|4665.25|4664.58|4664.58|4665.25|4665.25|4663.91|4663.91|0
1651669920000|2022-05-04 13:12:00|4664.7|4664.7|4665.37|4665.37|4665.37|4665.37|4664.7|4664.7|0
1651669950000|2022-05-04 13:12:30|4665.64|4665.64|4665.72|4665.72|4665.81|4665.81|4665.64|4665.64|0
1651669960000|2022-05-04 13:12:40|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|0
1651669970000|2022-05-04 13:12:50|4665.05|4665.05|4665.81|4665.81|4665.81|4665.81|4664.47|4664.47|0
1651669990000|2022-05-04 13:13:10|4665.6|4665.6|4665.51|4665.51|4665.6|4665.6|4664.26|4664.26|0
1651670010000|2022-05-04 13:13:30|4664.17|4664.17|4664.08|4664.08|4664.17|4664.17|4664.08|4664.08|0
1651670020000|2022-05-04 13:13:40|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1651670030000|2022-05-04 13:13:50|4661.4|4661.4|4661.4|4661.4|4661.4|4661.4|4661.4|4661.4|0
1651670050000|2022-05-04 13:14:10|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|0
1651670060000|2022-05-04 13:14:20|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|0
1651670070000|2022-05-04 13:14:30|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|0
1651670080000|2022-05-04 13:14:40|4662.99|4662.99|4662.99|4662.99|4662.99|4662.99|4662.32|4662.32|0
1651670090000|2022-05-04 13:14:50|4663.66|4663.66|4663.13|4663.13|4663.66|4663.66|4663.13|4663.13|0
1651670100000|2022-05-04 13:15:00|4661.79|4661.79|4663.13|4663.13|4663.13|4663.13|4661.79|4661.79|0
1651670110000|2022-05-04 13:15:10|4665.14|4665.14|4664.59|4664.59|4665.14|4665.14|4664.47|4664.47|0
1651670120000|2022-05-04 13:15:20|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1651670130000|2022-05-04 13:15:30|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|0
1651670140000|2022-05-04 13:15:40|4663.77|4663.77|4664.44|4664.44|4664.44|4664.44|4663.77|4663.77|0
1651670150000|2022-05-04 13:15:50|4664.32|4664.32|4662.98|4662.98|4664.32|4664.32|4662.98|4662.98|0
1651670160000|2022-05-04 13:16:00|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4662.43|4662.43|0
1651670190000|2022-05-04 13:16:30|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|0
1651670200000|2022-05-04 13:16:40|4663.04|4663.04|4663.04|4663.04|4663.04|4663.04|4663.04|4663.04|0
1651670210000|2022-05-04 13:16:50|4663.71|4663.71|4663.6|4663.6|4664.38|4664.38|4663.6|4663.6|0
1651670220000|2022-05-04 13:17:00|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|0
1651670230000|2022-05-04 13:17:10|4663.67|4663.67|4664.34|4664.34|4664.34|4664.34|4663.67|4663.67|0
1651670250000|2022-05-04 13:17:30|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|0
1651670280000|2022-05-04 13:18:00|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|0
1651670290000|2022-05-04 13:18:10|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4663.08|4663.08|0
1651670300000|2022-05-04 13:18:20|4664.54|4664.54|4664.63|4664.63|4664.63|4664.63|4664.54|4664.54|0
1651670310000|2022-05-04 13:18:30|4663.96|4663.96|4663.84|4663.84|4663.96|4663.96|4663.84|4663.84|0
1651670330000|2022-05-04 13:18:50|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|0
1651670340000|2022-05-04 13:19:00|4663.29|4663.29|4663.81|4663.81|4664.63|4664.63|4663.29|4663.29|0
1651670350000|2022-05-04 13:19:10|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|0
1651670360000|2022-05-04 13:19:20|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|0
1651670370000|2022-05-04 13:19:30|4664.17|4664.17|4663.64|4663.64|4664.17|4664.17|4663.64|4663.64|0
1651670380000|2022-05-04 13:19:40|4663.81|4663.81|4663.96|4663.96|4664.75|4664.75|4663.73|4663.73|0
1651670390000|2022-05-04 13:19:50|4665.3|4665.3|4663.81|4663.81|4665.3|4665.3|4663.81|4663.81|0
1651670400000|2022-05-04 13:20:00|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|0
1651670410000|2022-05-04 13:20:10|4665.27|4665.27|4666.09|4666.09|4666.09|4666.09|4665.27|4665.27|0
1651670420000|2022-05-04 13:20:20|4665.82|4665.82|4665.65|4665.65|4665.82|4665.82|4665.65|4665.65|0
1651670430000|2022-05-04 13:20:30|4665.47|4665.47|4665.47|4665.47|4665.47|4665.47|4665.47|4665.47|0
1651670440000|2022-05-04 13:20:40|4664.13|4664.13|4663.96|4663.96|4664.13|4664.13|4663.96|4663.96|0
1651670450000|2022-05-04 13:20:50|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|4662.62|4662.62|0
1651670480000|2022-05-04 13:21:20|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|0
1651670490000|2022-05-04 13:21:30|4663.29|4663.29|4663.96|4663.96|4663.96|4663.96|4663.29|4663.29|0
1651670500000|2022-05-04 13:21:40|4663.79|4663.79|4664.12|4664.12|4664.12|4664.12|4663.79|4663.79|0
1651670510000|2022-05-04 13:21:50|4663.94|4663.94|4665.24|4665.24|4665.24|4665.24|4663.78|4663.78|0
1651670520000|2022-05-04 13:22:00|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|0
1651670530000|2022-05-04 13:22:10|4666.25|4666.25|4666.57|4666.57|4666.67|4666.67|4666.25|4666.25|0
1651670540000|2022-05-04 13:22:20|4666.3|4666.3|4665.97|4665.97|4666.3|4666.3|4665.97|4665.97|0
1651670550000|2022-05-04 13:22:30|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|0
1651670560000|2022-05-04 13:22:40|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|0
1651670580000|2022-05-04 13:23:00|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|0
1651670590000|2022-05-04 13:23:10|4665.77|4665.77|4665.65|4665.65|4665.77|4665.77|4665.65|4665.65|0
1651670600000|2022-05-04 13:23:20|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|0
1651670610000|2022-05-04 13:23:30|4664.86|4664.86|4665.3|4665.3|4665.3|4665.3|4664.86|4664.86|0
1651670620000|2022-05-04 13:23:40|4665.48|4665.48|4665.42|4665.42|4665.65|4665.65|4665.42|4665.42|0
1651670630000|2022-05-04 13:23:50|4663.41|4663.41|4662.82|4662.82|4663.41|4663.41|4662.82|4662.82|0
1651670640000|2022-05-04 13:24:00|4663.08|4663.08|4663.1|4663.1|4663.26|4663.26|4663.08|4663.08|0
1651670650000|2022-05-04 13:24:10|4663.18|4663.18|4664.61|4664.61|4664.61|4664.61|4663.18|4663.18|0
1651670660000|2022-05-04 13:24:20|4664.44|4664.44|4666.45|4666.45|4666.45|4666.45|4664.44|4664.44|0
1651670670000|2022-05-04 13:24:30|4666.56|4666.56|4666.74|4666.74|4667.09|4667.09|4666.56|4666.56|0
1651670700000|2022-05-04 13:25:00|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|4666.74|4666.74|0
1651670710000|2022-05-04 13:25:10|4666.74|4666.74|4667.53|4667.53|4668.06|4668.06|4666.74|4666.74|0
1651670720000|2022-05-04 13:25:20|4666.74|4666.74|4665.58|4665.58|4666.92|4666.92|4665.58|4665.58|0
1651670730000|2022-05-04 13:25:30|4665.93|4665.93|4666.81|4666.81|4666.81|4666.81|4665.49|4665.49|0
1651670740000|2022-05-04 13:25:40|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|0
1651670750000|2022-05-04 13:25:50|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|0
1651670760000|2022-05-04 13:26:00|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|0
1651670770000|2022-05-04 13:26:10|4665.84|4665.84|4665.49|4665.49|4665.84|4665.84|4665.49|4665.49|0
1651670790000|2022-05-04 13:26:30|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|0
1651670810000|2022-05-04 13:26:50|4667.5|4667.5|4666.65|4666.65|4667.5|4667.5|4666.65|4666.65|0
1651670820000|2022-05-04 13:27:00|4666.74|4666.74|4666.9|4666.9|4667.07|4667.07|4666.74|4666.74|0
1651670850000|2022-05-04 13:27:30|4666.48|4666.48|4665.81|4665.81|4666.48|4666.48|4665.81|4665.81|0
1651670890000|2022-05-04 13:28:10|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|0
1651670900000|2022-05-04 13:28:20|4666.48|4666.48|4667.2|4667.2|4667.23|4667.23|4666.29|4666.29|0
1651670910000|2022-05-04 13:28:30|4667.34|4667.34|4667.17|4667.17|4667.34|4667.34|4667.17|4667.17|0
1651670920000|2022-05-04 13:28:40|4667.08|4667.08|4664.92|4664.92|4667.08|4667.08|4664.92|4664.92|0
1651670930000|2022-05-04 13:28:50|4664.66|4664.66|4662.97|4662.97|4664.66|4664.66|4662.97|4662.97|0
1651670940000|2022-05-04 13:29:00|4663.64|4663.64|4663.84|4663.84|4664.14|4664.14|4663.47|4663.47|0
1651670950000|2022-05-04 13:29:10|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|0
1651670960000|2022-05-04 13:29:20|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|0
1651670980000|2022-05-04 13:29:40|4663.19|4663.19|4663.1|4663.1|4663.19|4663.19|4663.1|4663.1|0
1651670990000|2022-05-04 13:29:50|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|0
1651671000000|2022-05-04 13:30:00|4663.88|4663.88|4663.54|4663.54|4663.98|4663.98|4663.54|4663.54|0
1651671010000|2022-05-04 13:30:10|4663.45|4663.45|4663.54|4663.54|4663.54|4663.54|4662.78|4662.78|0
1651671020000|2022-05-04 13:30:20|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|0
1651671030000|2022-05-04 13:30:30|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|0
1651671050000|2022-05-04 13:30:50|4663.71|4663.71|4663.54|4663.54|4663.71|4663.71|4663.54|4663.54|0
1651671060000|2022-05-04 13:31:00|4662.87|4662.87|4662.2|4662.2|4662.87|4662.87|4662.2|4662.2|0
1651671070000|2022-05-04 13:31:10|4661.53|4661.53|4661.35|4661.35|4661.53|4661.53|4661.35|4661.35|0
1651671080000|2022-05-04 13:31:20|4660.68|4660.68|4661.12|4661.12|4661.12|4661.12|4660.35|4660.35|0
1651671090000|2022-05-04 13:31:30|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|0
1651671100000|2022-05-04 13:31:40|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|0
1651671110000|2022-05-04 13:31:50|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|0
1651671120000|2022-05-04 13:32:00|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|0
1651671130000|2022-05-04 13:32:10|4660.63|4660.63|4660.81|4660.81|4660.81|4660.81|4660.63|4660.63|0
1651671140000|2022-05-04 13:32:20|4661.16|4661.16|4660.7|4660.7|4661.37|4661.37|4660.7|4660.7|0
1651671150000|2022-05-04 13:32:30|4660.52|4660.52|4661.51|4661.51|4661.78|4661.78|4660.44|4660.44|0
1651671160000|2022-05-04 13:32:40|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1651671170000|2022-05-04 13:32:50|4662.18|4662.18|4660.92|4660.92|4662.18|4662.18|4660.92|4660.92|0
1651671180000|2022-05-04 13:33:00|4661.59|4661.59|4659.28|4659.28|4661.77|4661.77|4659.28|4659.28|0
1651671190000|2022-05-04 13:33:10|4659.46|4659.46|4658.96|4658.96|4659.63|4659.63|4658.96|4658.96|0
1651671200000|2022-05-04 13:33:20|4659.63|4659.63|4659.49|4659.49|4659.63|4659.63|4657.62|4657.62|0
1651671210000|2022-05-04 13:33:30|4660.16|4660.16|4661.77|4661.77|4661.77|4661.77|4659.76|4659.76|0
1651671220000|2022-05-04 13:33:40|4661.1|4661.1|4660.92|4660.92|4661.27|4661.27|4660.92|4660.92|0
1651671230000|2022-05-04 13:33:50|4661.03|4661.03|4661.12|4661.12|4661.12|4661.12|4661.03|4661.03|0
1651671240000|2022-05-04 13:34:00|4661.29|4661.29|4660.48|4660.48|4661.47|4661.47|4659.81|4659.81|0
1651671250000|2022-05-04 13:34:10|4661.82|4661.82|4662.17|4662.17|4662.17|4662.17|4661.06|4661.06|0
1651671260000|2022-05-04 13:34:20|4661.73|4661.73|4660.71|4660.71|4662.14|4662.14|4660.71|4660.71|0
1651671270000|2022-05-04 13:34:30|4660.45|4660.45|4660.62|4660.62|4660.62|4660.62|4660.36|4660.36|0
1651671280000|2022-05-04 13:34:40|4660.71|4660.71|4660.8|4660.8|4660.8|4660.8|4660.71|4660.71|0
1651671290000|2022-05-04 13:34:50|4660.63|4660.63|4660.28|4660.28|4660.63|4660.63|4660.28|4660.28|0
1651671300000|2022-05-04 13:35:00|4660.37|4660.37|4659.7|4659.7|4660.37|4660.37|4658.9|4658.9|0
1651671310000|2022-05-04 13:35:10|4660.37|4660.37|4659.3|4659.3|4660.37|4660.37|4658.85|4658.85|0
1651671320000|2022-05-04 13:35:20|4659.56|4659.56|4658.22|4658.22|4659.56|4659.56|4657.55|4657.55|0
1651671330000|2022-05-04 13:35:30|4658.31|4658.31|4658.4|4658.4|4659.07|4659.07|4658.31|4658.31|0
1651671340000|2022-05-04 13:35:40|4658.58|4658.58|4657.88|4657.88|4658.58|4658.58|4657.76|4657.76|0
1651671350000|2022-05-04 13:35:50|4658.55|4658.55|4658.55|4658.55|4658.55|4658.55|4658.55|4658.55|0
1651671360000|2022-05-04 13:36:00|4659.22|4659.22|4658.55|4658.55|4659.22|4659.22|4658.55|4658.55|0
1651671370000|2022-05-04 13:36:10|4659.22|4659.22|4660.21|4660.21|4660.88|4660.88|4658.55|4658.55|0
1651671380000|2022-05-04 13:36:20|4660.83|4660.83|4661.32|4661.32|4661.32|4661.32|4660.65|4660.65|0
1651671390000|2022-05-04 13:36:30|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|0
1651671400000|2022-05-04 13:36:40|4659.8|4659.8|4658.47|4658.47|4659.8|4659.8|4657.56|4657.56|0
1651671410000|2022-05-04 13:36:50|4658.11|4658.11|4657.44|4657.44|4658.11|4658.11|4657.44|4657.44|0
1651671420000|2022-05-04 13:37:00|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|0
1651671430000|2022-05-04 13:37:10|4657.04|4657.04|4656.68|4656.68|4657.04|4657.04|4656.68|4656.68|0
1651671440000|2022-05-04 13:37:20|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|0
1651671450000|2022-05-04 13:37:30|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|0
1651671460000|2022-05-04 13:37:40|4656.88|4656.88|4656.97|4656.97|4656.97|4656.97|4656.88|4656.88|0
1651671470000|2022-05-04 13:37:50|4657.14|4657.14|4656.47|4656.47|4657.81|4657.81|4656.47|4656.47|0
1651671480000|2022-05-04 13:38:00|4656.39|4656.39|4653.93|4653.93|4656.39|4656.39|4653.93|4653.93|0
1651671490000|2022-05-04 13:38:10|4652.59|4652.59|4652.59|4652.59|4652.59|4652.59|4652.59|4652.59|0
1651671510000|2022-05-04 13:38:30|4652.71|4652.71|4653.33|4653.33|4653.33|4653.33|4652.71|4652.71|0
1651671520000|2022-05-04 13:38:40|4652.86|4652.86|4654.87|4654.87|4654.87|4654.87|4652.86|4652.86|0
1651671530000|2022-05-04 13:38:50|4655.11|4655.11|4655.78|4655.78|4655.78|4655.78|4655.11|4655.11|0
1651671540000|2022-05-04 13:39:00|4655.11|4655.11|4655.95|4655.95|4655.95|4655.95|4655.11|4655.11|0
1651671550000|2022-05-04 13:39:10|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|0
1651671560000|2022-05-04 13:39:20|4655.28|4655.28|4655.83|4655.83|4655.95|4655.95|4655.28|4655.28|0
1651671570000|2022-05-04 13:39:30|4656.28|4656.28|4655.78|4655.78|4656.28|4656.28|4655.34|4655.34|0
1651671580000|2022-05-04 13:39:40|4655.89|4655.89|4656.56|4656.56|4656.56|4656.56|4655.89|4655.89|0
1651671590000|2022-05-04 13:39:50|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|0
1651671600000|2022-05-04 13:40:00|4655.8|4655.8|4655.62|4655.62|4656.29|4656.29|4655.62|4655.62|0
1651671620000|2022-05-04 13:40:20|4656.29|4656.29|4656.29|4656.29|4656.29|4656.29|4656.29|4656.29|0
1651671630000|2022-05-04 13:40:30|4656.38|4656.38|4656.29|4656.29|4656.65|4656.65|4656.29|4656.29|0
1651671640000|2022-05-04 13:40:40|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|0
1651671660000|2022-05-04 13:41:00|4655.07|4655.07|4656.41|4656.41|4656.41|4656.41|4655.07|4655.07|0
1651671670000|2022-05-04 13:41:10|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4655.56|4655.56|0
1651671690000|2022-05-04 13:41:30|4656.15|4656.15|4656.5|4656.5|4656.68|4656.68|4656.15|4656.15|0
1651671700000|2022-05-04 13:41:40|4655.16|4655.16|4656.5|4656.5|4656.5|4656.5|4655.16|4655.16|0
1651671710000|2022-05-04 13:41:50|4656.35|4656.35|4656.72|4656.72|4657.16|4657.16|4655.82|4655.82|0
1651671720000|2022-05-04 13:42:00|4656.05|4656.05|4656.4|4656.4|4656.4|4656.4|4656.05|4656.05|0
1651671730000|2022-05-04 13:42:10|4655.73|4655.73|4655.73|4655.73|4655.73|4655.73|4655.73|4655.73|0
1651671740000|2022-05-04 13:42:20|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1651671760000|2022-05-04 13:42:40|4655.97|4655.97|4655.3|4655.3|4655.97|4655.97|4655.3|4655.3|0
1651671770000|2022-05-04 13:42:50|4654.63|4654.63|4653.96|4653.96|4654.63|4654.63|4653.96|4653.96|0
1651671780000|2022-05-04 13:43:00|4654.63|4654.63|4654.63|4654.63|4654.63|4654.63|4654.63|4654.63|0
1651671790000|2022-05-04 13:43:10|4655.3|4655.3|4654.98|4654.98|4655.3|4655.3|4654.33|4654.33|0
1651671800000|2022-05-04 13:43:20|4655|4655|4655.08|4655.08|4655.44|4655.44|4655|4655|0
1651671810000|2022-05-04 13:43:30|4655.75|4655.75|4655.92|4655.92|4655.92|4655.92|4655.08|4655.08|0
1651671820000|2022-05-04 13:43:40|4656.59|4656.59|4657.26|4657.26|4657.26|4657.26|4656.59|4656.59|0
1651671830000|2022-05-04 13:43:50|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|0
1651671840000|2022-05-04 13:44:00|4657.26|4657.26|4658.81|4658.81|4658.81|4658.81|4657.26|4657.26|0
1651671850000|2022-05-04 13:44:10|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|0
1651671860000|2022-05-04 13:44:20|4659.66|4659.66|4659.66|4659.66|4659.66|4659.66|4659.66|4659.66|0
1651671870000|2022-05-04 13:44:30|4659.57|4659.57|4660.24|4660.24|4660.24|4660.24|4658.9|4658.9|0
1651671880000|2022-05-04 13:44:40|4661.58|4661.58|4660.24|4660.24|4661.58|4661.58|4660.24|4660.24|0
1651671890000|2022-05-04 13:44:50|4660.33|4660.33|4660.59|4660.59|4660.68|4660.68|4660.33|4660.33|0
1651671900000|2022-05-04 13:45:00|4661.03|4661.03|4661.12|4661.12|4661.39|4661.39|4661.03|4661.03|0
1651671910000|2022-05-04 13:45:10|4660.86|4660.86|4659.25|4659.25|4660.86|4660.86|4659.25|4659.25|0
1651671920000|2022-05-04 13:45:20|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|0
1651671930000|2022-05-04 13:45:30|4660.59|4660.59|4662.6|4662.6|4662.6|4662.6|4659.92|4659.92|0
1651671940000|2022-05-04 13:45:40|4663.27|4663.27|4662.6|4662.6|4663.27|4663.27|4661.93|4661.93|0
1651671950000|2022-05-04 13:45:50|4663.27|4663.27|4661.22|4661.22|4663.27|4663.27|4661.22|4661.22|0
1651671970000|2022-05-04 13:46:10|4661.14|4661.14|4661.4|4661.4|4661.4|4661.4|4661.14|4661.14|0
1651671980000|2022-05-04 13:46:20|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|0
1651671990000|2022-05-04 13:46:30|4661.89|4661.89|4661.45|4661.45|4661.89|4661.89|4661.05|4661.05|0
1651672000000|2022-05-04 13:46:40|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|0
1651672010000|2022-05-04 13:46:50|4661.72|4661.72|4661.84|4661.84|4661.98|4661.98|4661.72|4661.72|0
1651672020000|2022-05-04 13:47:00|4661.94|4661.94|4662.54|4662.54|4662.54|4662.54|4661.94|4661.94|0
1651672030000|2022-05-04 13:47:10|4662.37|4662.37|4662.54|4662.54|4662.54|4662.54|4662.37|4662.37|0
1651672040000|2022-05-04 13:47:20|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1651672050000|2022-05-04 13:47:30|4662.54|4662.54|4662.27|4662.27|4663.21|4663.21|4662.27|4662.27|0
1651672060000|2022-05-04 13:47:40|4663.61|4663.61|4662.32|4662.32|4663.61|4663.61|4662.32|4662.32|0
1651672070000|2022-05-04 13:47:50|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|0
1651672080000|2022-05-04 13:48:00|4662.68|4662.68|4662.68|4662.68|4662.68|4662.68|4662.68|4662.68|0
1651672090000|2022-05-04 13:48:10|4663.35|4663.35|4664.45|4664.45|4664.45|4664.45|4662.68|4662.68|0
1651672100000|2022-05-04 13:48:20|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.42|4663.42|0
1651672110000|2022-05-04 13:48:30|4663.42|4663.42|4663.6|4663.6|4664.39|4664.39|4663.42|4663.42|0
1651672130000|2022-05-04 13:48:50|4663.42|4663.42|4662.93|4662.93|4663.6|4663.6|4662.93|4662.93|0
1651672140000|2022-05-04 13:49:00|4663.11|4663.11|4663.19|4663.19|4663.28|4663.28|4663.11|4663.11|0
1651672150000|2022-05-04 13:49:10|4663.86|4663.86|4664.39|4664.39|4664.39|4664.39|4663.69|4663.69|0
1651672160000|2022-05-04 13:49:20|4664.69|4664.69|4664.86|4664.86|4665.13|4665.13|4664.69|4664.69|0
1651672180000|2022-05-04 13:49:40|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|0
1651672190000|2022-05-04 13:49:50|4662.19|4662.19|4663.35|4663.35|4663.44|4663.44|4662.19|4662.19|0
1651672200000|2022-05-04 13:50:00|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|0
1651672210000|2022-05-04 13:50:10|4662.89|4662.89|4662.16|4662.16|4663.24|4663.24|4661.92|4661.92|0
1651672230000|2022-05-04 13:50:30|4662.51|4662.51|4662.16|4662.16|4662.78|4662.78|4662.16|4662.16|0
1651672240000|2022-05-04 13:50:40|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|0
1651672260000|2022-05-04 13:51:00|4661.14|4661.14|4661.4|4661.4|4661.4|4661.4|4661.14|4661.14|0
1651672270000|2022-05-04 13:51:10|4662.07|4662.07|4663.38|4663.38|4663.38|4663.38|4662.07|4662.07|0
1651672280000|2022-05-04 13:51:20|4663.11|4663.11|4663.11|4663.11|4663.78|4663.78|4663.11|4663.11|0
1651672300000|2022-05-04 13:51:40|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1651672310000|2022-05-04 13:51:50|4663.56|4663.56|4662.62|4662.62|4663.56|4663.56|4662.62|4662.62|0
1651672320000|2022-05-04 13:52:00|4662.45|4662.45|4663.66|4663.66|4663.82|4663.82|4662.18|4662.18|0
1651672330000|2022-05-04 13:52:10|4663.83|4663.83|4664.91|4664.91|4665.09|4665.09|4663.66|4663.66|0
1651672350000|2022-05-04 13:52:30|4665|4665|4665|4665|4665|4665|4665|4665|0
1651672360000|2022-05-04 13:52:40|4665.67|4665.67|4665.84|4665.84|4665.84|4665.84|4665.14|4665.14|0
1651672370000|2022-05-04 13:52:50|4665.4|4665.4|4665.25|4665.25|4665.4|4665.4|4665.25|4665.25|0
1651672380000|2022-05-04 13:53:00|4665.17|4665.17|4665.08|4665.08|4665.17|4665.17|4665.08|4665.08|0
1651672390000|2022-05-04 13:53:10|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|0
1651672410000|2022-05-04 13:53:30|4664.73|4664.73|4664.73|4664.73|4664.73|4664.73|4664.73|4664.73|0
1651672420000|2022-05-04 13:53:40|4665.39|4665.39|4665.98|4665.98|4666.73|4666.73|4665.31|4665.31|0
1651672440000|2022-05-04 13:54:00|4665.36|4665.36|4665.27|4665.27|4665.36|4665.36|4664.6|4664.6|0
1651672450000|2022-05-04 13:54:10|4665.09|4665.09|4664.92|4664.92|4665.09|4665.09|4664.92|4664.92|0
1651672460000|2022-05-04 13:54:20|4664.25|4664.25|4664.01|4664.01|4664.25|4664.25|4663.74|4663.74|0
1651672470000|2022-05-04 13:54:30|4664.24|4664.24|4665.58|4665.58|4665.58|4665.58|4664.24|4664.24|0
1651672480000|2022-05-04 13:54:40|4664.96|4664.96|4662.37|4662.37|4664.96|4664.96|4662.37|4662.37|0
1651672490000|2022-05-04 13:54:50|4663.04|4663.04|4664.76|4664.76|4664.76|4664.76|4662.89|4662.89|0
1651672500000|2022-05-04 13:55:00|4664.09|4664.09|4664.09|4664.09|4664.76|4664.76|4664.09|4664.09|0
1651672510000|2022-05-04 13:55:10|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|0
1651672520000|2022-05-04 13:55:20|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1651672540000|2022-05-04 13:55:40|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|0
1651672550000|2022-05-04 13:55:50|4664.46|4664.46|4664.38|4664.38|4664.46|4664.46|4664.21|4664.21|0
1651672560000|2022-05-04 13:56:00|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|0
1651672570000|2022-05-04 13:56:10|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|0
1651672580000|2022-05-04 13:56:20|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|0
1651672590000|2022-05-04 13:56:30|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|0
1651672600000|2022-05-04 13:56:40|4662.71|4662.71|4662.87|4662.87|4662.87|4662.87|4662.71|4662.71|0
1651672610000|2022-05-04 13:56:50|4662.78|4662.78|4662.25|4662.25|4662.78|4662.78|4662.25|4662.25|0
1651672620000|2022-05-04 13:57:00|4662.75|4662.75|4663.86|4663.86|4663.86|4663.86|4662.75|4662.75|0
1651672640000|2022-05-04 13:57:20|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|0
1651672650000|2022-05-04 13:57:30|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|0
1651672660000|2022-05-04 13:57:40|4663.18|4663.18|4662.7|4662.7|4663.18|4663.18|4662.7|4662.7|0
1651672670000|2022-05-04 13:57:50|4662.62|4662.62|4662.4|4662.4|4662.62|4662.62|4662.4|4662.4|0
1651672680000|2022-05-04 13:58:00|4662.32|4662.32|4662.48|4662.48|4662.48|4662.48|4662.32|4662.32|0
1651672690000|2022-05-04 13:58:10|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|0
1651672700000|2022-05-04 13:58:20|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|0
1651672710000|2022-05-04 13:58:30|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|0
1651672740000|2022-05-04 13:59:00|4664.72|4664.72|4664.81|4664.81|4664.81|4664.81|4664.72|4664.72|0
1651672770000|2022-05-04 13:59:30|4664.9|4664.9|4664.23|4664.23|4665.57|4665.57|4664.23|4664.23|0
1651672780000|2022-05-04 13:59:40|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|0
1651672800000|2022-05-04 14:00:00|4666.24|4666.24|4666.67|4666.67|4666.67|4666.67|4666.24|4666.24|0
1651672810000|2022-05-04 14:00:10|4666.93|4666.93|4667.73|4667.73|4667.73|4667.73|4666.93|4666.93|0
1651672830000|2022-05-04 14:00:30|4667.57|4667.57|4667.74|4667.74|4667.74|4667.74|4667.57|4667.57|0
1651672840000|2022-05-04 14:00:40|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|0
1651672850000|2022-05-04 14:00:50|4668.01|4668.01|4668.17|4668.17|4668.17|4668.17|4668.01|4668.01|0
1651672860000|2022-05-04 14:01:00|4667.99|4667.99|4667.32|4667.32|4668.17|4668.17|4667.32|4667.32|0
1651672870000|2022-05-04 14:01:10|4667.68|4667.68|4669.95|4669.95|4669.95|4669.95|4667.68|4667.68|0
1651672880000|2022-05-04 14:01:20|4669.33|4669.33|4669.48|4669.48|4669.48|4669.48|4669.33|4669.33|0
1651672890000|2022-05-04 14:01:30|4669.22|4669.22|4669.39|4669.39|4669.39|4669.39|4669.22|4669.22|0
1651672900000|2022-05-04 14:01:40|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|0
1651672910000|2022-05-04 14:01:50|4669.66|4669.66|4670.06|4670.06|4670.06|4670.06|4669.39|4669.39|0
1651672920000|2022-05-04 14:02:00|4669.85|4669.85|4669.95|4669.95|4670.62|4670.62|4669.73|4669.73|0
1651672930000|2022-05-04 14:02:10|4669.5|4669.5|4669.5|4669.5|4669.5|4669.5|4669.5|4669.5|0
1651672940000|2022-05-04 14:02:20|4669.18|4669.18|4667.76|4667.76|4669.18|4669.18|4667.67|4667.67|0
1651672950000|2022-05-04 14:02:30|4667.94|4667.94|4669.6|4669.6|4669.6|4669.6|4667.94|4667.94|0
1651672960000|2022-05-04 14:02:40|4669.25|4669.25|4669.42|4669.42|4669.42|4669.42|4669.25|4669.25|0
1651672970000|2022-05-04 14:02:50|4669.33|4669.33|4670.85|4670.85|4670.85|4670.85|4669.33|4669.33|0
1651672980000|2022-05-04 14:03:00|4670.7|4670.7|4671.44|4671.44|4671.44|4671.44|4670.1|4670.1|0
1651672990000|2022-05-04 14:03:10|4671.77|4671.77|4671.94|4671.94|4671.94|4671.94|4671.77|4671.77|0
1651673010000|2022-05-04 14:03:30|4672.09|4672.09|4672.09|4672.09|4672.09|4672.09|4672.09|4672.09|0
1651673020000|2022-05-04 14:03:40|4672.18|4672.18|4672.34|4672.34|4672.34|4672.34|4672.18|4672.18|0
1651673030000|2022-05-04 14:03:50|4672.43|4672.43|4672.17|4672.17|4672.43|4672.43|4672.17|4672.17|0
1651673050000|2022-05-04 14:04:10|4672.84|4672.84|4672.17|4672.17|4672.84|4672.84|4672.17|4672.17|0
1651673060000|2022-05-04 14:04:20|4672.84|4672.84|4672.18|4672.18|4672.85|4672.85|4672.18|4672.18|0
1651673070000|2022-05-04 14:04:30|4672.27|4672.27|4672.25|4672.25|4672.43|4672.43|4672.1|4672.1|0
1651673080000|2022-05-04 14:04:40|4672.34|4672.34|4671.84|4671.84|4672.51|4672.51|4671.84|4671.84|0
1651673090000|2022-05-04 14:04:50|4671.66|4671.66|4671.75|4671.75|4671.75|4671.75|4671.66|4671.66|0
1651673100000|2022-05-04 14:05:00|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|0
1651673110000|2022-05-04 14:05:10|4671.54|4671.54|4670.64|4670.64|4671.54|4671.54|4670.64|4670.64|0
1651673120000|2022-05-04 14:05:20|4670.55|4670.55|4670.73|4670.73|4670.73|4670.73|4670.55|4670.55|0
1651673130000|2022-05-04 14:05:30|4670.06|4670.06|4670.37|4670.37|4670.73|4670.73|4670.06|4670.06|0
1651673140000|2022-05-04 14:05:40|4670.28|4670.28|4669.51|4669.51|4670.28|4670.28|4669.51|4669.51|0
1651673150000|2022-05-04 14:05:50|4669.34|4669.34|4668.67|4668.67|4669.34|4669.34|4668.67|4668.67|0
1651673160000|2022-05-04 14:06:00|4668.05|4668.05|4665.93|4665.93|4668.05|4668.05|4665.93|4665.93|0
1651673170000|2022-05-04 14:06:10|4666.11|4666.11|4666.16|4666.16|4666.29|4666.29|4665.97|4665.97|0
1651673180000|2022-05-04 14:06:20|4666.25|4666.25|4666.16|4666.16|4666.25|4666.25|4666.16|4666.16|0
1651673190000|2022-05-04 14:06:30|4665.49|4665.49|4664.56|4664.56|4665.49|4665.49|4664.56|4664.56|0
1651673200000|2022-05-04 14:06:40|4664.72|4664.72|4665.98|4665.98|4666.06|4666.06|4664.72|4664.72|0
1651673210000|2022-05-04 14:06:50|4666.64|4666.64|4665.47|4665.47|4666.64|4666.64|4665.31|4665.31|0
1651673220000|2022-05-04 14:07:00|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|0
1651673230000|2022-05-04 14:07:10|4666|4666|4665.76|4665.76|4666.43|4666.43|4665.76|4665.76|0
1651673240000|2022-05-04 14:07:20|4665.85|4665.85|4666.17|4666.17|4666.17|4666.17|4665.76|4665.76|0
1651673250000|2022-05-04 14:07:30|4666.35|4666.35|4665.91|4665.91|4666.35|4666.35|4665.91|4665.91|0
1651673260000|2022-05-04 14:07:40|4666|4666|4665.93|4665.93|4666|4666|4665.82|4665.82|0
1651673270000|2022-05-04 14:07:50|4665.26|4665.26|4665.93|4665.93|4665.93|4665.93|4665.26|4665.26|0
1651673280000|2022-05-04 14:08:00|4666.19|4666.19|4666.46|4666.46|4666.63|4666.63|4666.19|4666.19|0
1651673290000|2022-05-04 14:08:10|4666.19|4666.19|4666.02|4666.02|4666.19|4666.19|4666.02|4666.02|0
1651673310000|2022-05-04 14:08:30|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|0
1651673320000|2022-05-04 14:08:40|4665.57|4665.57|4666.24|4666.24|4666.24|4666.24|4665.57|4665.57|0
1651673330000|2022-05-04 14:08:50|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|0
1651673340000|2022-05-04 14:09:00|4666.09|4666.09|4666.3|4666.3|4666.3|4666.3|4665.56|4665.56|0
1651673350000|2022-05-04 14:09:10|4666.18|4666.18|4667.13|4667.13|4667.13|4667.13|4666.18|4666.18|0
1651673360000|2022-05-04 14:09:20|4667.05|4667.05|4667.89|4667.89|4667.89|4667.89|4666.87|4666.87|0
1651673370000|2022-05-04 14:09:30|4667.8|4667.8|4666.81|4666.81|4667.8|4667.8|4666.81|4666.81|0
1651673380000|2022-05-04 14:09:40|4666.92|4666.92|4666.45|4666.45|4666.92|4666.92|4666.45|4666.45|0
1651673390000|2022-05-04 14:09:50|4667.12|4667.12|4667|4667|4667.12|4667.12|4667|4667|0
1651673400000|2022-05-04 14:10:00|4666.33|4666.33|4667|4667|4667.27|4667.27|4666.33|4666.33|0
1651673410000|2022-05-04 14:10:10|4667.09|4667.09|4667.27|4667.27|4667.27|4667.27|4666.83|4666.83|0
1651673420000|2022-05-04 14:10:20|4667.36|4667.36|4667.98|4667.98|4667.98|4667.98|4667.36|4667.36|0
1651673440000|2022-05-04 14:10:40|4667.8|4667.8|4667.71|4667.71|4667.8|4667.8|4667.71|4667.71|0
1651673450000|2022-05-04 14:10:50|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|0
1651673460000|2022-05-04 14:11:00|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|0
1651673470000|2022-05-04 14:11:10|4667.65|4667.65|4667.77|4667.77|4667.77|4667.77|4667.51|4667.51|0
1651673500000|2022-05-04 14:11:40|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|0
1651673520000|2022-05-04 14:12:00|4666.94|4666.94|4667.61|4667.61|4667.61|4667.61|4666.94|4666.94|0
1651673530000|2022-05-04 14:12:10|4667.94|4667.94|4668.1|4668.1|4668.1|4668.1|4667.94|4667.94|0
1651673550000|2022-05-04 14:12:30|4668.25|4668.25|4667.73|4667.73|4668.4|4668.4|4667.73|4667.73|0
1651673560000|2022-05-04 14:12:40|4667.37|4667.37|4667.2|4667.2|4667.37|4667.37|4667.2|4667.2|0
1651673570000|2022-05-04 14:12:50|4667.29|4667.29|4667.46|4667.46|4667.46|4667.46|4667.29|4667.29|0
1651673580000|2022-05-04 14:13:00|4666.93|4666.93|4667.29|4667.29|4667.29|4667.29|4666.53|4666.53|0
1651673590000|2022-05-04 14:13:10|4666.62|4666.62|4666.03|4666.03|4666.7|4666.7|4666.03|4666.03|0
1651673600000|2022-05-04 14:13:20|4666.12|4666.12|4665.88|4665.88|4666.21|4666.21|4665.88|4665.88|0
1651673610000|2022-05-04 14:13:30|4666.06|4666.06|4666.32|4666.32|4666.32|4666.32|4666.06|4666.06|0
1651673620000|2022-05-04 14:13:40|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|0
1651673630000|2022-05-04 14:13:50|4666.06|4666.06|4666.15|4666.15|4666.15|4666.15|4666.06|4666.06|0
1651673640000|2022-05-04 14:14:00|4666.24|4666.24|4664.63|4664.63|4666.41|4666.41|4664.63|4664.63|0
1651673650000|2022-05-04 14:14:10|4664.47|4664.47|4664.47|4664.47|4664.47|4664.47|4664.14|4664.14|0
1651673660000|2022-05-04 14:14:20|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|0
1651673670000|2022-05-04 14:14:30|4664.28|4664.28|4663.69|4663.69|4664.28|4664.28|4663.69|4663.69|0
1651673680000|2022-05-04 14:14:40|4663.25|4663.25|4663.94|4663.94|4663.94|4663.94|4663.25|4663.25|0
1651673690000|2022-05-04 14:14:50|4664.24|4664.24|4663.12|4663.12|4664.24|4664.24|4663.12|4663.12|0
1651673700000|2022-05-04 14:15:00|4662.77|4662.77|4662.27|4662.27|4662.77|4662.77|4662.1|4662.1|0
1651673710000|2022-05-04 14:15:10|4662.42|4662.42|4662.66|4662.66|4662.66|4662.66|4662.42|4662.42|0
1651673720000|2022-05-04 14:15:20|4663.33|4663.33|4663.15|4663.15|4663.33|4663.33|4663.15|4663.15|0
1651673730000|2022-05-04 14:15:30|4663|4663|4662.83|4662.83|4663|4663|4662.83|4662.83|0
1651673740000|2022-05-04 14:15:40|4662.56|4662.56|4662.74|4662.74|4662.74|4662.74|4662.56|4662.56|0
1651673750000|2022-05-04 14:15:50|4662.5|4662.5|4662.56|4662.56|4662.65|4662.65|4662.38|4662.38|0
1651673760000|2022-05-04 14:16:00|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|0
1651673770000|2022-05-04 14:16:10|4662.07|4662.07|4663.58|4663.58|4663.58|4663.58|4662.07|4662.07|0
1651673780000|2022-05-04 14:16:20|4663.94|4663.94|4663.58|4663.58|4663.94|4663.94|4662.88|4662.88|0
1651673790000|2022-05-04 14:16:30|4663.85|4663.85|4664.5|4664.5|4664.5|4664.5|4663.85|4663.85|0
1651673800000|2022-05-04 14:16:40|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|0
1651673810000|2022-05-04 14:16:50|4664.23|4664.23|4664.73|4664.73|4664.9|4664.9|4664.23|4664.23|0
1651673820000|2022-05-04 14:17:00|4665.4|4665.4|4666.01|4666.01|4666.01|4666.01|4665.4|4665.4|0
1651673830000|2022-05-04 14:17:10|4666.68|4666.68|4665.71|4665.71|4666.68|4666.68|4665.71|4665.71|0
1651673860000|2022-05-04 14:17:40|4666.24|4666.24|4667.09|4667.09|4667.09|4667.09|4666.24|4666.24|0
1651673870000|2022-05-04 14:17:50|4667|4667|4667.67|4667.67|4667.67|4667.67|4667|4667|0
1651673880000|2022-05-04 14:18:00|4666.33|4666.33|4664.99|4664.99|4666.33|4666.33|4664.99|4664.99|0
1651673890000|2022-05-04 14:18:10|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|0
1651673900000|2022-05-04 14:18:20|4666.01|4666.01|4664.69|4664.69|4666.1|4666.1|4664.53|4664.53|0
1651673910000|2022-05-04 14:18:30|4665.36|4665.36|4664.83|4664.83|4665.36|4665.36|4664.83|4664.83|0
1651673930000|2022-05-04 14:18:50|4665.09|4665.09|4665.03|4665.03|4665.27|4665.27|4665.03|4665.03|0
1651673940000|2022-05-04 14:19:00|4665.3|4665.3|4665.39|4665.39|4665.39|4665.39|4665.3|4665.3|0
1651673950000|2022-05-04 14:19:10|4664.72|4664.72|4664.72|4664.72|4664.72|4664.72|4664.45|4664.45|0
1651673960000|2022-05-04 14:19:20|4664.55|4664.55|4664.82|4664.82|4664.82|4664.82|4664.55|4664.55|0
1651673970000|2022-05-04 14:19:30|4665.08|4665.08|4664.95|4664.95|4665.17|4665.17|4664.95|4664.95|0
1651673990000|2022-05-04 14:19:50|4664.28|4664.28|4663.84|4663.84|4664.28|4664.28|4663.61|4663.61|0
1651674000000|2022-05-04 14:20:00|4664.16|4664.16|4663.9|4663.9|4664.83|4664.83|4663.32|4663.32|0
1651674010000|2022-05-04 14:20:10|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|0
1651674030000|2022-05-04 14:20:30|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|0
1651674040000|2022-05-04 14:20:40|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|0
1651674070000|2022-05-04 14:21:10|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|0
1651674080000|2022-05-04 14:21:20|4663.95|4663.95|4662.12|4662.12|4663.95|4663.95|4662.12|4662.12|0
1651674090000|2022-05-04 14:21:30|4662.79|4662.79|4663.19|4663.19|4663.46|4663.46|4662.79|4662.79|0
1651674110000|2022-05-04 14:21:50|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|0
1651674130000|2022-05-04 14:22:10|4663.28|4663.28|4662.93|4662.93|4663.28|4663.28|4662.93|4662.93|0
1651674150000|2022-05-04 14:22:30|4662.26|4662.26|4661.74|4661.74|4662.41|4662.41|4661.74|4661.74|0
1651674160000|2022-05-04 14:22:40|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|0
1651674170000|2022-05-04 14:22:50|4662.67|4662.67|4662.67|4662.67|4662.67|4662.67|4662.67|4662.67|0
1651674180000|2022-05-04 14:23:00|4662|4662|4663.25|4663.25|4663.34|4663.34|4662|4662|0
1651674190000|2022-05-04 14:23:10|4663.15|4663.15|4663.44|4663.44|4663.44|4663.44|4663.15|4663.15|0
1651674200000|2022-05-04 14:23:20|4663.35|4663.35|4663.35|4663.35|4663.35|4663.35|4663.35|4663.35|0
1651674210000|2022-05-04 14:23:30|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|0
1651674220000|2022-05-04 14:23:40|4663.71|4663.71|4663.44|4663.44|4663.71|4663.71|4663.44|4663.44|0
1651674240000|2022-05-04 14:24:00|4664.11|4664.11|4664.22|4664.22|4664.22|4664.22|4664.11|4664.11|0
1651674250000|2022-05-04 14:24:10|4664.48|4664.48|4664.4|4664.4|4665.16|4665.16|4664.4|4664.4|0
1651674260000|2022-05-04 14:24:20|4664.23|4664.23|4664.39|4664.39|4664.39|4664.39|4664.23|4664.23|0
1651674270000|2022-05-04 14:24:30|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|0
1651674280000|2022-05-04 14:24:40|4664.39|4664.39|4664.51|4664.51|4664.51|4664.51|4664.39|4664.39|0
1651674290000|2022-05-04 14:24:50|4664.18|4664.18|4664.09|4664.09|4664.18|4664.18|4664.09|4664.09|0
1651674300000|2022-05-04 14:25:00|4664.24|4664.24|4663.89|4663.89|4664.24|4664.24|4663.89|4663.89|0
1651674320000|2022-05-04 14:25:20|4663.59|4663.59|4663.68|4663.68|4663.68|4663.68|4663.59|4663.59|0
1651674330000|2022-05-04 14:25:30|4663.59|4663.59|4663.59|4663.59|4663.59|4663.59|4663.59|4663.59|0
1651674350000|2022-05-04 14:25:50|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|0
1651674370000|2022-05-04 14:26:10|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|0
1651674380000|2022-05-04 14:26:20|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|0
1651674390000|2022-05-04 14:26:30|4663.62|4663.62|4663.62|4663.62|4663.62|4663.62|4663.62|4663.62|0
1651674400000|2022-05-04 14:26:40|4662.95|4662.95|4662.86|4662.86|4662.95|4662.95|4662.86|4662.86|0
1651674420000|2022-05-04 14:27:00|4663.21|4663.21|4663.41|4663.41|4663.41|4663.41|4663.21|4663.21|0
1651674430000|2022-05-04 14:27:10|4663.32|4663.32|4663.28|4663.28|4663.32|4663.32|4663.11|4663.11|0
1651674440000|2022-05-04 14:27:20|4663.46|4663.46|4663.4|4663.4|4663.7|4663.7|4663.4|4663.4|0
1651674450000|2022-05-04 14:27:30|4663.49|4663.49|4663.54|4663.54|4663.54|4663.54|4663.37|4663.37|0
1651674460000|2022-05-04 14:27:40|4663.45|4663.45|4664.03|4664.03|4664.12|4664.12|4663.45|4663.45|0
1651674480000|2022-05-04 14:28:00|4664.7|4664.7|4664.7|4664.7|4664.7|4664.7|4664.7|4664.7|0
1651674490000|2022-05-04 14:28:10|4664.79|4664.79|4665.28|4665.28|4665.81|4665.81|4664.79|4664.79|0
1651674500000|2022-05-04 14:28:20|4665.46|4665.46|4665.81|4665.81|4665.81|4665.81|4665.46|4665.46|0
1651674510000|2022-05-04 14:28:30|4665.55|4665.55|4665.55|4665.55|4665.55|4665.55|4665.55|4665.55|0
1651674520000|2022-05-04 14:28:40|4665.72|4665.72|4665.64|4665.64|4665.72|4665.72|4665.64|4665.64|0
1651674530000|2022-05-04 14:28:50|4665.72|4665.72|4664.38|4664.38|4665.72|4665.72|4664.38|4664.38|0
1651674540000|2022-05-04 14:29:00|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|0
1651674560000|2022-05-04 14:29:20|4664.38|4664.38|4664.65|4664.65|4664.65|4664.65|4664.38|4664.38|0
1651674570000|2022-05-04 14:29:30|4664.12|4664.12|4663.94|4663.94|4664.12|4664.12|4663.94|4663.94|0
1651674580000|2022-05-04 14:29:40|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|0
1651674590000|2022-05-04 14:29:50|4663.44|4663.44|4663.6|4663.6|4663.6|4663.6|4663.44|4663.44|0
1651674600000|2022-05-04 14:30:00|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|0
1651674620000|2022-05-04 14:30:20|4664.18|4664.18|4664.61|4664.61|4664.85|4664.85|4664.18|4664.18|0
1651674630000|2022-05-04 14:30:30|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1651674640000|2022-05-04 14:30:40|4663.77|4663.77|4663.68|4663.68|4663.77|4663.77|4663.68|4663.68|0
1651674650000|2022-05-04 14:30:50|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.44|4663.44|0
1651674670000|2022-05-04 14:31:10|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|0
1651674680000|2022-05-04 14:31:20|4663.19|4663.19|4662.25|4662.25|4663.19|4663.19|4662.25|4662.25|0
1651674690000|2022-05-04 14:31:30|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|0
1651674700000|2022-05-04 14:31:40|4662.04|4662.04|4662.66|4662.66|4662.66|4662.66|4662.04|4662.04|0
1651674710000|2022-05-04 14:31:50|4662.39|4662.39|4662.25|4662.25|4662.39|4662.39|4662.25|4662.25|0
1651674740000|2022-05-04 14:32:20|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|0
1651674750000|2022-05-04 14:32:30|4662.16|4662.16|4661.92|4661.92|4662.16|4662.16|4661.92|4661.92|0
1651674760000|2022-05-04 14:32:40|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|0
1651674770000|2022-05-04 14:32:50|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|0
1651674780000|2022-05-04 14:33:00|4662.53|4662.53|4662.46|4662.46|4662.53|4662.53|4662.36|4662.36|0
1651674790000|2022-05-04 14:33:10|4662.63|4662.63|4662.46|4662.46|4662.63|4662.63|4662.46|4662.46|0
1651674800000|2022-05-04 14:33:20|4662.22|4662.22|4662.49|4662.49|4662.49|4662.49|4662.22|4662.22|0
1651674820000|2022-05-04 14:33:40|4661.15|4661.15|4660.97|4660.97|4661.15|4661.15|4660.97|4660.97|0
1651674840000|2022-05-04 14:34:00|4661.64|4661.64|4660.89|4660.89|4661.64|4661.64|4660.89|4660.89|0
1651674850000|2022-05-04 14:34:10|4660.8|4660.8|4660.44|4660.44|4660.8|4660.8|4660.28|4660.28|0
1651674860000|2022-05-04 14:34:20|4660.36|4660.36|4659.45|4659.45|4660.36|4660.36|4659.45|4659.45|0
1651674880000|2022-05-04 14:34:40|4659.33|4659.33|4658.29|4658.29|4659.63|4659.63|4658.29|4658.29|0
1651674890000|2022-05-04 14:34:50|4658.52|4658.52|4659.19|4659.19|4659.19|4659.19|4658.29|4658.29|0
1651674900000|2022-05-04 14:35:00|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|0
1651674910000|2022-05-04 14:35:10|4658.48|4658.48|4658.48|4658.48|4658.66|4658.66|4658.48|4658.48|0
1651674920000|2022-05-04 14:35:20|4659.15|4659.15|4658.45|4658.45|4659.15|4659.15|4658.45|4658.45|0
1651674930000|2022-05-04 14:35:30|4658.72|4658.72|4658.61|4658.61|4658.72|4658.72|4658.53|4658.53|0
1651674950000|2022-05-04 14:35:50|4658.72|4658.72|4658.98|4658.98|4659.34|4659.34|4658.72|4658.72|0
1651674960000|2022-05-04 14:36:00|4659.07|4659.07|4659.6|4659.6|4659.74|4659.74|4659.07|4659.07|0
1651674970000|2022-05-04 14:36:10|4659.45|4659.45|4660.44|4660.44|4660.44|4660.44|4659.45|4659.45|0
1651674980000|2022-05-04 14:36:20|4660.35|4660.35|4659.88|4659.88|4660.59|4660.59|4659.88|4659.88|0
1651674990000|2022-05-04 14:36:30|4660.55|4660.55|4660.39|4660.39|4660.55|4660.55|4660.39|4660.39|0
1651675010000|2022-05-04 14:36:50|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|0
1651675020000|2022-05-04 14:37:00|4659.97|4659.97|4659.96|4659.96|4659.97|4659.97|4659.79|4659.79|0
1651675030000|2022-05-04 14:37:10|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|0
1651675040000|2022-05-04 14:37:20|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|0
1651675050000|2022-05-04 14:37:30|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|0
1651675060000|2022-05-04 14:37:40|4659.96|4659.96|4659.87|4659.87|4659.96|4659.96|4659.87|4659.87|0
1651675070000|2022-05-04 14:37:50|4659.7|4659.7|4659.32|4659.32|4659.7|4659.7|4659.32|4659.32|0
1651675080000|2022-05-04 14:38:00|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|0
1651675100000|2022-05-04 14:38:20|4659.85|4659.85|4659.83|4659.83|4659.93|4659.93|4659.34|4659.34|0
1651675110000|2022-05-04 14:38:30|4659.16|4659.16|4658.99|4658.99|4659.16|4659.16|4658.99|4658.99|0
1651675130000|2022-05-04 14:38:50|4658.83|4658.83|4658.92|4658.92|4658.92|4658.92|4658.83|4658.83|0
1651675140000|2022-05-04 14:39:00|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|0
1651675150000|2022-05-04 14:39:10|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|0
1651675160000|2022-05-04 14:39:20|4659.56|4659.56|4659.74|4659.74|4659.74|4659.74|4659.56|4659.56|0
1651675170000|2022-05-04 14:39:30|4659.07|4659.07|4658.64|4658.64|4659.07|4659.07|4658.64|4658.64|0
1651675180000|2022-05-04 14:39:40|4659.31|4659.31|4658.64|4658.64|4659.31|4659.31|4658.64|4658.64|0
1651675200000|2022-05-04 14:40:00|4657.97|4657.97|4657.79|4657.79|4657.97|4657.97|4657.79|4657.79|0
1651675210000|2022-05-04 14:40:10|4658.46|4658.46|4658.99|4658.99|4658.99|4658.99|4658.46|4658.46|0
1651675220000|2022-05-04 14:40:20|4659.16|4659.16|4659.06|4659.06|4659.32|4659.32|4659.06|4659.06|0
1651675230000|2022-05-04 14:40:30|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|0
1651675260000|2022-05-04 14:41:00|4659.81|4659.81|4660.79|4660.79|4660.79|4660.79|4659.81|4659.81|0
1651675270000|2022-05-04 14:41:10|4660.7|4660.7|4659.56|4659.56|4660.7|4660.7|4659.56|4659.56|0
1651675280000|2022-05-04 14:41:20|4658.89|4658.89|4658.9|4658.9|4659.07|4659.07|4658.89|4658.89|0
1651675320000|2022-05-04 14:42:00|4658.64|4658.64|4658.73|4658.73|4658.73|4658.73|4658.64|4658.64|0
1651675330000|2022-05-04 14:42:10|4658.81|4658.81|4658.81|4658.81|4658.81|4658.81|4658.81|4658.81|0
1651675340000|2022-05-04 14:42:20|4658.14|4658.14|4654.77|4654.77|4658.14|4658.14|4654.77|4654.77|0
1651675350000|2022-05-04 14:42:30|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|0
1651675360000|2022-05-04 14:42:40|4654.77|4654.77|4654.5|4654.5|4654.77|4654.77|4654.5|4654.5|0
1651675370000|2022-05-04 14:42:50|4654.35|4654.35|4654.27|4654.27|4655.61|4655.61|4654.27|4654.27|0
1651675380000|2022-05-04 14:43:00|4654.1|4654.1|4654.03|4654.03|4654.1|4654.1|4653.94|4653.94|0
1651675390000|2022-05-04 14:43:10|4654.19|4654.19|4653.52|4653.52|4654.19|4654.19|4652.85|4652.85|0
1651675400000|2022-05-04 14:43:20|4654.19|4654.19|4654.19|4654.19|4654.19|4654.19|4654.19|4654.19|0
1651675420000|2022-05-04 14:43:40|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|0
1651675430000|2022-05-04 14:43:50|4654.74|4654.74|4654.98|4654.98|4654.98|4654.98|4654.74|4654.74|0
1651675460000|2022-05-04 14:44:20|4654.31|4654.31|4653.99|4653.99|4654.43|4654.43|4653.99|4653.99|0
1651675470000|2022-05-04 14:44:30|4653.84|4653.84|4653.84|4653.84|4653.84|4653.84|4653.84|4653.84|0
1651675500000|2022-05-04 14:45:00|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|0
1651675510000|2022-05-04 14:45:10|4653.26|4653.26|4653.26|4653.26|4653.26|4653.26|4653.26|4653.26|0
1651675520000|2022-05-04 14:45:20|4652.59|4652.59|4652.76|4652.76|4652.76|4652.76|4652.59|4652.59|0
1651675530000|2022-05-04 14:45:30|4652.67|4652.67|4651.34|4651.34|4652.67|4652.67|4651.34|4651.34|0
1651675550000|2022-05-04 14:45:50|4650.67|4650.67|4651.34|4651.34|4651.34|4651.34|4650.67|4650.67|0
1651675560000|2022-05-04 14:46:00|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|0
1651675580000|2022-05-04 14:46:20|4651.56|4651.56|4651.56|4651.56|4651.56|4651.56|4651.56|4651.56|0
1651675590000|2022-05-04 14:46:30|4651.48|4651.48|4652.15|4652.15|4652.15|4652.15|4651.48|4651.48|0
1651675600000|2022-05-04 14:46:40|4651.48|4651.48|4652.41|4652.41|4652.41|4652.41|4651.48|4651.48|0
1651675610000|2022-05-04 14:46:50|4652.5|4652.5|4652.59|4652.59|4652.59|4652.59|4652.5|4652.5|0
1651675620000|2022-05-04 14:47:00|4652.7|4652.7|4652.65|4652.65|4652.82|4652.82|4652.59|4652.59|0
1651675630000|2022-05-04 14:47:10|4652.53|4652.53|4652.44|4652.44|4652.53|4652.53|4652.44|4652.44|0
1651675640000|2022-05-04 14:47:20|4652.53|4652.53|4652.93|4652.93|4652.93|4652.93|4652.53|4652.53|0
1651675650000|2022-05-04 14:47:30|4653.05|4653.05|4654.65|4654.65|4654.65|4654.65|4653.05|4653.05|0
1651675660000|2022-05-04 14:47:40|4654.42|4654.42|4653.4|4653.4|4654.74|4654.74|4653.4|4653.4|0
1651675670000|2022-05-04 14:47:50|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1651675680000|2022-05-04 14:48:00|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|0
1651675690000|2022-05-04 14:48:10|4653.55|4653.55|4655.12|4655.12|4655.12|4655.12|4653.55|4653.55|0
1651675700000|2022-05-04 14:48:20|4654.68|4654.68|4654.51|4654.51|4654.68|4654.68|4654.51|4654.51|0
1651675710000|2022-05-04 14:48:30|4654.42|4654.42|4654.42|4654.42|4654.42|4654.42|4654.42|4654.42|0
1651675720000|2022-05-04 14:48:40|4654.51|4654.51|4654.68|4654.68|4654.68|4654.68|4654.51|4654.51|0
1651675730000|2022-05-04 14:48:50|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|0
1651675740000|2022-05-04 14:49:00|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|0
1651675770000|2022-05-04 14:49:30|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|0
1651675780000|2022-05-04 14:49:40|4654.12|4654.12|4654.27|4654.27|4654.27|4654.27|4654.12|4654.12|0
1651675790000|2022-05-04 14:49:50|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|0
1651675810000|2022-05-04 14:50:10|4653.3|4653.3|4653.3|4653.3|4653.3|4653.3|4653.3|4653.3|0
1651675830000|2022-05-04 14:50:30|4654.64|4654.64|4655.54|4655.54|4655.98|4655.98|4654.64|4654.64|0
1651675840000|2022-05-04 14:50:40|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1651675850000|2022-05-04 14:50:50|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|0
1651675860000|2022-05-04 14:51:00|4655.59|4655.59|4656.26|4656.26|4656.26|4656.26|4655.59|4655.59|0
1651675880000|2022-05-04 14:51:20|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|0
1651675900000|2022-05-04 14:51:40|4655.07|4655.07|4655.19|4655.19|4655.19|4655.19|4655.07|4655.07|0
1651675910000|2022-05-04 14:51:50|4655.1|4655.1|4655.27|4655.27|4655.27|4655.27|4655.1|4655.1|0
1651675920000|2022-05-04 14:52:00|4655.36|4655.36|4655.54|4655.54|4655.54|4655.54|4655.36|4655.36|0
1651675930000|2022-05-04 14:52:10|4655.36|4655.36|4655.36|4655.36|4655.36|4655.36|4655.36|4655.36|0
1651675940000|2022-05-04 14:52:20|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|0
1651675960000|2022-05-04 14:52:40|4656.79|4656.79|4657.14|4657.14|4657.23|4657.23|4656.12|4656.12|0
1651675980000|2022-05-04 14:53:00|4657.23|4657.23|4657.81|4657.81|4657.81|4657.81|4657.14|4657.14|0
1651676020000|2022-05-04 14:53:40|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|0
1651676040000|2022-05-04 14:54:00|4658.47|4658.47|4658.43|4658.43|4658.59|4658.59|4658.43|4658.43|0
1651676050000|2022-05-04 14:54:10|4658.57|4658.57|4658.43|4658.43|4658.57|4658.57|4658.43|4658.43|0
1651676070000|2022-05-04 14:54:30|4658.78|4658.78|4658.17|4658.17|4658.78|4658.78|4658.17|4658.17|0
1651676080000|2022-05-04 14:54:40|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|0
1651676090000|2022-05-04 14:54:50|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|0
1651676100000|2022-05-04 14:55:00|4658.04|4658.04|4657.67|4657.67|4658.04|4658.04|4657.67|4657.67|0
1651676110000|2022-05-04 14:55:10|4658.02|4658.02|4657.84|4657.84|4658.02|4658.02|4657.84|4657.84|0
1651676120000|2022-05-04 14:55:20|4658.02|4658.02|4658.11|4658.11|4658.11|4658.11|4658.02|4658.02|0
1651676130000|2022-05-04 14:55:30|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|0
1651676150000|2022-05-04 14:55:50|4657.44|4657.44|4657.09|4657.09|4657.44|4657.44|4657.09|4657.09|0
1651676160000|2022-05-04 14:56:00|4657|4657|4657|4657|4657|4657|4657|4657|0
1651676170000|2022-05-04 14:56:10|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|0
1651676180000|2022-05-04 14:56:20|4657.02|4657.02|4656.75|4656.75|4657.02|4657.02|4656.75|4656.75|0
1651676220000|2022-05-04 14:57:00|4656.57|4656.57|4656.31|4656.31|4656.57|4656.57|4656.31|4656.31|0
1651676230000|2022-05-04 14:57:10|4656.19|4656.19|4656.03|4656.03|4656.19|4656.19|4656.03|4656.03|0
1651676240000|2022-05-04 14:57:20|4656.12|4656.12|4656.2|4656.2|4656.2|4656.2|4656.12|4656.12|0
1651676260000|2022-05-04 14:57:40|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|0
1651676270000|2022-05-04 14:57:50|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|0
1651676280000|2022-05-04 14:58:00|4656.2|4656.2|4656.12|4656.12|4656.38|4656.38|4656.12|4656.12|0
1651676300000|2022-05-04 14:58:20|4656.28|4656.28|4656.87|4656.87|4656.87|4656.87|4656.28|4656.28|0
1651676310000|2022-05-04 14:58:30|4656.72|4656.72|4657.39|4657.39|4657.39|4657.39|4656.72|4656.72|0
1651676330000|2022-05-04 14:58:50|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|0
1651676340000|2022-05-04 14:59:00|4656.39|4656.39|4656.39|4656.39|4656.39|4656.39|4656.39|4656.39|0
1651676350000|2022-05-04 14:59:10|4656.72|4656.72|4656.39|4656.39|4656.72|4656.72|4656.39|4656.39|0
1651676370000|2022-05-04 14:59:30|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|0
1651676380000|2022-05-04 14:59:40|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|0
1651676390000|2022-05-04 14:59:50|4657.3|4657.3|4657.53|4657.53|4657.53|4657.53|4657.3|4657.3|0
1651676400000|2022-05-04 15:00:00|4657.27|4657.27|4657|4657|4657.27|4657.27|4657|4657|0
1651676410000|2022-05-04 15:00:10|4656.84|4656.84|4656.75|4656.75|4656.84|4656.84|4656.75|4656.75|0
1651676420000|2022-05-04 15:00:20|4657.11|4657.11|4657.11|4657.11|4657.28|4657.28|4657.02|4657.02|0
1651676430000|2022-05-04 15:00:30|4657.46|4657.46|4658.39|4658.39|4658.39|4658.39|4657.46|4657.46|0
1651676440000|2022-05-04 15:00:40|4658.22|4658.22|4658.63|4658.63|4658.63|4658.63|4658.22|4658.22|0
1651676450000|2022-05-04 15:00:50|4658.36|4658.36|4658.13|4658.13|4658.36|4658.36|4658.13|4658.13|0
1651676460000|2022-05-04 15:01:00|4658.01|4658.01|4659.23|4659.23|4659.23|4659.23|4657.89|4657.89|0
1651676470000|2022-05-04 15:01:10|4658.56|4658.56|4659.47|4659.47|4659.47|4659.47|4658.56|4658.56|0
1651676490000|2022-05-04 15:01:30|4659.73|4659.73|4659.91|4659.91|4659.91|4659.91|4659.73|4659.73|0
1651676500000|2022-05-04 15:01:40|4660.26|4660.26|4660.17|4660.17|4660.26|4660.26|4660.17|4660.17|0
1651676520000|2022-05-04 15:02:00|4660.09|4660.09|4660.26|4660.26|4660.35|4660.35|4660.09|4660.09|0
1651676530000|2022-05-04 15:02:10|4660|4660|4660|4660|4660|4660|4660|4660|0
1651676540000|2022-05-04 15:02:20|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|0
1651676580000|2022-05-04 15:03:00|4660.25|4660.25|4660.25|4660.25|4660.25|4660.25|4660.25|4660.25|0
1651676590000|2022-05-04 15:03:10|4660.34|4660.34|4660.16|4660.16|4660.43|4660.43|4660.16|4660.16|0
1651676600000|2022-05-04 15:03:20|4659.49|4659.49|4659.39|4659.39|4659.49|4659.49|4659.28|4659.28|0
1651676610000|2022-05-04 15:03:30|4660.06|4660.06|4659.3|4659.3|4660.06|4660.06|4659.3|4659.3|0
1651676620000|2022-05-04 15:03:40|4659.21|4659.21|4659.3|4659.3|4659.3|4659.3|4659.21|4659.21|0
1651676630000|2022-05-04 15:03:50|4659.47|4659.47|4660.84|4660.84|4660.84|4660.84|4659.36|4659.36|0
1651676640000|2022-05-04 15:04:00|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|0
1651676650000|2022-05-04 15:04:10|4660.84|4660.84|4660.93|4660.93|4661.2|4661.2|4660.84|4660.84|0
1651676660000|2022-05-04 15:04:20|4661.02|4661.02|4661.17|4661.17|4661.17|4661.17|4660.93|4660.93|0
1651676670000|2022-05-04 15:04:30|4661.27|4661.27|4661.33|4661.33|4661.48|4661.48|4661.19|4661.19|0
1651676680000|2022-05-04 15:04:40|4661.07|4661.07|4661.83|4661.83|4661.83|4661.83|4661.07|4661.07|0
1651676690000|2022-05-04 15:04:50|4661.61|4661.61|4661.66|4661.66|4662|4662|4661.61|4661.61|0
1651676700000|2022-05-04 15:05:00|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|0
1651676710000|2022-05-04 15:05:10|4661.66|4661.66|4662.09|4662.09|4662.09|4662.09|4661.66|4661.66|0
1651676720000|2022-05-04 15:05:20|4662.27|4662.27|4662.71|4662.71|4662.86|4662.86|4662.27|4662.27|0
1651676730000|2022-05-04 15:05:30|4662.62|4662.62|4662.36|4662.36|4662.62|4662.62|4662.36|4662.36|0
1651676740000|2022-05-04 15:05:40|4662.19|4662.19|4662.21|4662.21|4662.3|4662.3|4662.19|4662.19|0
1651676750000|2022-05-04 15:05:50|4662.06|4662.06|4662.23|4662.23|4662.23|4662.23|4662.06|4662.06|0
1651676760000|2022-05-04 15:06:00|4661.87|4661.87|4661.2|4661.2|4661.87|4661.87|4661.2|4661.2|0
1651676780000|2022-05-04 15:06:20|4661.29|4661.29|4661.47|4661.47|4661.47|4661.47|4661.29|4661.29|0
1651676790000|2022-05-04 15:06:30|4661.65|4661.65|4661.06|4661.06|4661.73|4661.73|4661.06|4661.06|0
1651676800000|2022-05-04 15:06:40|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|0
1651676810000|2022-05-04 15:06:50|4661.42|4661.42|4661.04|4661.04|4661.71|4661.71|4661.04|4661.04|0
1651676830000|2022-05-04 15:07:10|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|0
1651676840000|2022-05-04 15:07:20|4660.23|4660.23|4659.23|4659.23|4660.23|4660.23|4659.23|4659.23|0
1651676850000|2022-05-04 15:07:30|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1651676860000|2022-05-04 15:07:40|4659.72|4659.72|4660.21|4660.21|4660.39|4660.39|4659.72|4659.72|0
1651676880000|2022-05-04 15:08:00|4660.83|4660.83|4660.57|4660.57|4660.92|4660.92|4660.57|4660.57|0
1651676900000|2022-05-04 15:08:20|4660.66|4660.66|4660.51|4660.51|4660.66|4660.66|4660.51|4660.51|0
1651676910000|2022-05-04 15:08:30|4661.18|4661.18|4661.5|4661.5|4661.5|4661.5|4661.18|4661.18|0
1651676930000|2022-05-04 15:08:50|4661.03|4661.03|4661.26|4661.26|4661.26|4661.26|4661.03|4661.03|0
1651676940000|2022-05-04 15:09:00|4660.82|4660.82|4660.94|4660.94|4660.94|4660.94|4660.82|4660.82|0
1651676970000|2022-05-04 15:09:30|4661.1|4661.1|4661.6|4661.6|4661.77|4661.77|4661.1|4661.1|0
1651676980000|2022-05-04 15:09:40|4660.93|4660.93|4660.75|4660.75|4660.93|4660.93|4660.75|4660.75|0
1651676990000|2022-05-04 15:09:50|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|0
1651677000000|2022-05-04 15:10:00|4661.1|4661.1|4661.02|4661.02|4661.1|4661.1|4661.02|4661.02|0
1651677010000|2022-05-04 15:10:10|4661.37|4661.37|4661.98|4661.98|4662.13|4662.13|4661.37|4661.37|0
1651677020000|2022-05-04 15:10:20|4661.31|4661.31|4661.15|4661.15|4661.49|4661.49|4661.15|4661.15|0
1651677030000|2022-05-04 15:10:30|4661.32|4661.32|4662.32|4662.32|4662.32|4662.32|4661.32|4661.32|0
1651677040000|2022-05-04 15:10:40|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|0
1651677060000|2022-05-04 15:11:00|4661.89|4661.89|4662.16|4662.16|4662.56|4662.56|4661.72|4661.72|0
1651677080000|2022-05-04 15:11:20|4661.8|4661.8|4661.8|4661.8|4661.8|4661.8|4661.8|4661.8|0
1651677090000|2022-05-04 15:11:30|4661.72|4661.72|4661.54|4661.54|4661.72|4661.72|4661.54|4661.54|0
1651677100000|2022-05-04 15:11:40|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|0
1651677110000|2022-05-04 15:11:50|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1651677120000|2022-05-04 15:12:00|4661.54|4661.54|4662.88|4662.88|4662.88|4662.88|4661.54|4661.54|0
1651677130000|2022-05-04 15:12:10|4662.26|4662.26|4662.61|4662.61|4662.61|4662.61|4662.26|4662.26|0
1651677140000|2022-05-04 15:12:20|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|0
1651677150000|2022-05-04 15:12:30|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|0
1651677160000|2022-05-04 15:12:40|4662|4662|4662.12|4662.12|4662.12|4662.12|4661.88|4661.88|0
1651677170000|2022-05-04 15:12:50|4663.46|4663.46|4663.46|4663.46|4663.46|4663.46|4663.46|4663.46|0
1651677200000|2022-05-04 15:13:20|4663.37|4663.37|4663.19|4663.19|4663.37|4663.37|4663.19|4663.19|0
1651677210000|2022-05-04 15:13:30|4663.03|4663.03|4663.82|4663.82|4663.97|4663.97|4663.03|4663.03|0
1651677220000|2022-05-04 15:13:40|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|0
1651677250000|2022-05-04 15:14:10|4663.24|4663.24|4664.08|4664.08|4664.08|4664.08|4663.24|4663.24|0
1651677260000|2022-05-04 15:14:20|4664|4664|4663.91|4663.91|4664|4664|4663.91|4663.91|0
1651677270000|2022-05-04 15:14:30|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|0
1651677280000|2022-05-04 15:14:40|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.3|4663.3|0
1651677290000|2022-05-04 15:14:50|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4663.97|4663.97|0
1651677300000|2022-05-04 15:15:00|4664.55|4664.55|4664.4|4664.4|4664.55|4664.55|4664.4|4664.4|0
1651677320000|2022-05-04 15:15:20|4664.28|4664.28|4665.04|4665.04|4665.04|4665.04|4664.28|4664.28|0
1651677330000|2022-05-04 15:15:30|4664.95|4664.95|4664.52|4664.52|4665.1|4665.1|4664.43|4664.43|0
1651677340000|2022-05-04 15:15:40|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|0
1651677350000|2022-05-04 15:15:50|4663.7|4663.7|4665.13|4665.13|4665.13|4665.13|4663.7|4663.7|0
1651677360000|2022-05-04 15:16:00|4665.31|4665.31|4665.22|4665.22|4665.31|4665.31|4665.22|4665.22|0
1651677370000|2022-05-04 15:16:10|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|0
1651677380000|2022-05-04 15:16:20|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|0
1651677390000|2022-05-04 15:16:30|4664.58|4664.58|4664.49|4664.49|4664.66|4664.66|4664.49|4664.49|0
1651677400000|2022-05-04 15:16:40|4664.66|4664.66|4664.84|4664.84|4664.84|4664.84|4664.66|4664.66|0
1651677410000|2022-05-04 15:16:50|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|0
1651677420000|2022-05-04 15:17:00|4664.9|4664.9|4664.81|4664.81|4664.9|4664.9|4664.81|4664.81|0
1651677430000|2022-05-04 15:17:10|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|0
1651677440000|2022-05-04 15:17:20|4664.97|4664.97|4665.06|4665.06|4665.06|4665.06|4664.97|4664.97|0
1651677450000|2022-05-04 15:17:30|4664.39|4664.39|4664.24|4664.24|4664.39|4664.39|4664.24|4664.24|0
1651677460000|2022-05-04 15:17:40|4664.33|4664.33|4662.84|4662.84|4664.33|4664.33|4662.84|4662.84|0
1651677470000|2022-05-04 15:17:50|4664.18|4664.18|4664.27|4664.27|4664.27|4664.27|4664.18|4664.18|0
1651677480000|2022-05-04 15:18:00|4664.53|4664.53|4664.6|4664.6|4664.6|4664.6|4663.26|4663.26|0
1651677490000|2022-05-04 15:18:10|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1651677500000|2022-05-04 15:18:20|4665.36|4665.36|4664.78|4664.78|4665.53|4665.53|4664.78|4664.78|0
1651677510000|2022-05-04 15:18:30|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|0
1651677520000|2022-05-04 15:18:40|4666.79|4666.79|4667.24|4667.24|4667.24|4667.24|4666.79|4666.79|0
1651677530000|2022-05-04 15:18:50|4667.1|4667.1|4667.53|4667.53|4667.62|4667.62|4666.95|4666.95|0
1651677540000|2022-05-04 15:19:00|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4666.51|4666.51|0
1651677550000|2022-05-04 15:19:10|4667.62|4667.62|4666.28|4666.28|4667.62|4667.62|4666.28|4666.28|0
1651677570000|2022-05-04 15:19:30|4666.46|4666.46|4666.43|4666.43|4666.52|4666.52|4666.37|4666.37|0
1651677580000|2022-05-04 15:19:40|4666.61|4666.61|4666.63|4666.63|4666.63|4666.63|4666.28|4666.28|0
1651677590000|2022-05-04 15:19:50|4666.92|4666.92|4665.4|4665.4|4666.92|4666.92|4665.4|4665.4|0
1651677600000|2022-05-04 15:20:00|4665.22|4665.22|4666.5|4666.5|4666.79|4666.79|4665.22|4665.22|0
1651677610000|2022-05-04 15:20:10|4666.66|4666.66|4666.66|4666.66|4666.66|4666.66|4666.66|4666.66|0
1651677620000|2022-05-04 15:20:20|4667.25|4667.25|4667.25|4667.25|4667.25|4667.25|4667.25|4667.25|0
1651677630000|2022-05-04 15:20:30|4667.92|4667.92|4667.08|4667.08|4667.92|4667.92|4667.08|4667.08|0
1651677640000|2022-05-04 15:20:40|4667.37|4667.37|4667.88|4667.88|4667.88|4667.88|4667.21|4667.21|0
1651677650000|2022-05-04 15:20:50|4667.96|4667.96|4668.05|4668.05|4668.72|4668.72|4667.96|4667.96|0
1651677660000|2022-05-04 15:21:00|4667.76|4667.76|4668.87|4668.87|4668.87|4668.87|4667.76|4667.76|0
1651677670000|2022-05-04 15:21:10|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|0
1651677690000|2022-05-04 15:21:30|4668.52|4668.52|4668.68|4668.68|4668.68|4668.68|4668.52|4668.52|0
1651677700000|2022-05-04 15:21:40|4668.89|4668.89|4668.89|4668.89|4668.89|4668.89|4668.89|4668.89|0
1651677710000|2022-05-04 15:21:50|4668.63|4668.63|4670.32|4670.32|4670.32|4670.32|4668.63|4668.63|0
1651677720000|2022-05-04 15:22:00|4670.23|4670.23|4668.42|4668.42|4670.23|4670.23|4668.42|4668.42|0
1651677730000|2022-05-04 15:22:10|4668.86|4668.86|4668.86|4668.86|4668.86|4668.86|4668.86|4668.86|0
1651677740000|2022-05-04 15:22:20|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4668.86|4668.86|0
1651677750000|2022-05-04 15:22:30|4669.7|4669.7|4669.38|4669.38|4669.82|4669.82|4669.38|4669.38|0
1651677760000|2022-05-04 15:22:40|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|0
1651677780000|2022-05-04 15:23:00|4668.53|4668.53|4668.8|4668.8|4668.8|4668.8|4668.53|4668.53|0
1651677790000|2022-05-04 15:23:10|4669.47|4669.47|4669.47|4669.47|4670.14|4670.14|4669.47|4669.47|0
1651677800000|2022-05-04 15:23:20|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|0
1651677810000|2022-05-04 15:23:30|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|0
1651677820000|2022-05-04 15:23:40|4668.98|4668.98|4667.66|4667.66|4668.98|4668.98|4667.52|4667.52|0
1651677830000|2022-05-04 15:23:50|4667.81|4667.81|4667.81|4667.81|4668.48|4668.48|4667.81|4667.81|0
1651677840000|2022-05-04 15:24:00|4667.66|4667.66|4668.51|4668.51|4668.51|4668.51|4667.66|4667.66|0
1651677850000|2022-05-04 15:24:10|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|0
1651677870000|2022-05-04 15:24:30|4668.44|4668.44|4668.26|4668.26|4668.44|4668.44|4668.08|4668.08|0
1651677880000|2022-05-04 15:24:40|4668.35|4668.35|4667.57|4667.57|4668.45|4668.45|4667.33|4667.33|0
1651677890000|2022-05-04 15:24:50|4667.69|4667.69|4667.58|4667.58|4667.69|4667.69|4667.58|4667.58|0
1651677900000|2022-05-04 15:25:00|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|0
1651677910000|2022-05-04 15:25:10|4666.68|4666.68|4666.01|4666.01|4666.68|4666.68|4666.01|4666.01|0
1651677920000|2022-05-04 15:25:20|4665.34|4665.34|4665.49|4665.49|4665.49|4665.49|4665.34|4665.34|0
1651677930000|2022-05-04 15:25:30|4665.78|4665.78|4665.11|4665.11|4665.78|4665.78|4665.11|4665.11|0
1651677940000|2022-05-04 15:25:40|4664.96|4664.96|4664.61|4664.61|4664.96|4664.96|4664.61|4664.61|0
1651677950000|2022-05-04 15:25:50|4664.43|4664.43|4663.92|4663.92|4664.43|4664.43|4663.92|4663.92|0
1651677960000|2022-05-04 15:26:00|4663.25|4663.25|4663.92|4663.92|4663.92|4663.92|4663.25|4663.25|0
1651677970000|2022-05-04 15:26:10|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|0
1651677980000|2022-05-04 15:26:20|4663.74|4663.74|4663.19|4663.19|4663.74|4663.74|4662.95|4662.95|0
1651677990000|2022-05-04 15:26:30|4663.1|4663.1|4663.63|4663.63|4663.63|4663.63|4663.1|4663.1|0
1651678010000|2022-05-04 15:26:50|4663.19|4663.19|4663.01|4663.01|4663.28|4663.28|4663.01|4663.01|0
1651678020000|2022-05-04 15:27:00|4663.45|4663.45|4663.54|4663.54|4663.54|4663.54|4663.36|4663.36|0
1651678050000|2022-05-04 15:27:30|4663.01|4663.01|4663.01|4663.01|4663.01|4663.01|4663.01|4663.01|0
1651678070000|2022-05-04 15:27:50|4662.66|4662.66|4661.99|4661.99|4662.66|4662.66|4661.81|4661.81|0
1651678080000|2022-05-04 15:28:00|4661.32|4661.32|4659.59|4659.59|4661.32|4661.32|4658.92|4658.92|0
1651678090000|2022-05-04 15:28:10|4659.42|4659.42|4659.25|4659.25|4659.42|4659.42|4659.25|4659.25|0
1651678100000|2022-05-04 15:28:20|4659.55|4659.55|4659.91|4659.91|4660.05|4660.05|4659.24|4659.24|0
1651678110000|2022-05-04 15:28:30|4659.55|4659.55|4659.73|4659.73|4659.73|4659.73|4659.55|4659.55|0
1651678120000|2022-05-04 15:28:40|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|0
1651678130000|2022-05-04 15:28:50|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|0
1651678140000|2022-05-04 15:29:00|4658.79|4658.79|4657.77|4657.77|4658.79|4658.79|4656.93|4656.93|0
1651678150000|2022-05-04 15:29:10|4657.86|4657.86|4657.14|4657.14|4658.02|4658.02|4657.14|4657.14|0
1651678160000|2022-05-04 15:29:20|4657.81|4657.81|4657.95|4657.95|4658.3|4658.3|4657.71|4657.71|0
1651678170000|2022-05-04 15:29:30|4658.06|4658.06|4659.66|4659.66|4660.05|4660.05|4657.95|4657.95|0
1651678180000|2022-05-04 15:29:40|4659.22|4659.22|4657.41|4657.41|4659.22|4659.22|4657.29|4657.29|0
1651678190000|2022-05-04 15:29:50|4657.17|4657.17|4657.89|4657.89|4657.89|4657.89|4656.33|4656.33|0
1651734900000|2022-05-05 07:15:00|4679.25|4679.25|4679.56|4679.56|4680.27|4680.27|4679.25|4679.25|0
1651734910000|2022-05-05 07:15:10|4679.21|4679.21|4682.89|4682.89|4683.6|4683.6|4679.21|4679.21|0
1651734930000|2022-05-05 07:15:30|4679.55|4679.55|4679.55|4679.55|4679.55|4679.55|4679.55|4679.55|0
1651734940000|2022-05-05 07:15:40|4679.63|4679.63|4679.82|4679.82|4679.82|4679.82|4679.47|4679.47|0
1651734950000|2022-05-05 07:15:50|4680.49|4680.49|4680.18|4680.18|4680.49|4680.49|4679.82|4679.82|0
1651734960000|2022-05-05 07:16:00|4680.85|4680.85|4680.35|4680.35|4680.85|4680.85|4680|4680|0
1651734970000|2022-05-05 07:16:10|4679.01|4679.01|4679.9|4679.9|4679.9|4679.9|4679.01|4679.01|0
1651734980000|2022-05-05 07:16:20|4681.91|4681.91|4680.62|4680.62|4681.91|4681.91|4680.3|4680.3|0
1651734990000|2022-05-05 07:16:30|4681.29|4681.29|4681.2|4681.2|4681.29|4681.29|4681.2|4681.2|0
1651735000000|2022-05-05 07:16:40|4681.46|4681.46|4682.88|4682.88|4682.88|4682.88|4681.46|4681.46|0
1651735010000|2022-05-05 07:16:50|4681.64|4681.64|4682.31|4682.31|4682.31|4682.31|4681.64|4681.64|0
1651735020000|2022-05-05 07:17:00|4681.87|4681.87|4681.25|4681.25|4681.87|4681.87|4681.25|4681.25|0
1651735030000|2022-05-05 07:17:10|4681.78|4681.78|4681.87|4681.87|4681.87|4681.87|4681.78|4681.78|0
1651735040000|2022-05-05 07:17:20|4682.22|4682.22|4682.4|4682.4|4682.4|4682.4|4682.22|4682.22|0
1651735050000|2022-05-05 07:17:30|4680.39|4680.39|4679.15|4679.15|4680.39|4680.39|4679.15|4679.15|0
1651735060000|2022-05-05 07:17:40|4677.14|4677.14|4678.65|4678.65|4679.15|4679.15|4677.14|4677.14|0
1651735070000|2022-05-05 07:17:50|4676.43|4676.43|4676.08|4676.08|4676.43|4676.43|4676.08|4676.08|0
1651735080000|2022-05-05 07:18:00|4675.91|4675.91|4675.21|4675.21|4675.91|4675.91|4674.85|4674.85|0
1651735090000|2022-05-05 07:18:10|4675.03|4675.03|4673.02|4673.02|4675.03|4675.03|4673.02|4673.02|0
1651735100000|2022-05-05 07:18:20|4672.84|4672.84|4670.91|4670.91|4672.84|4672.84|4670.91|4670.91|0
1651735110000|2022-05-05 07:18:30|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1651735120000|2022-05-05 07:18:40|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|0
1651735130000|2022-05-05 07:18:50|4668.92|4668.92|4662.68|4662.68|4668.92|4668.92|4662.68|4662.68|0
1651735140000|2022-05-05 07:19:00|4663.38|4663.38|4663.65|4663.65|4663.65|4663.65|4663.38|4663.38|0
1651735150000|2022-05-05 07:19:10|4664.99|4664.99|4666.14|4666.14|4666.4|4666.4|4664.99|4664.99|0
1651735160000|2022-05-05 07:19:20|4666.23|4666.23|4666.19|4666.19|4666.23|4666.23|4665.52|4665.52|0
1651735170000|2022-05-05 07:19:30|4666.63|4666.63|4666.72|4666.72|4666.72|4666.72|4666.54|4666.54|0
1651735180000|2022-05-05 07:19:40|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|0
1651735190000|2022-05-05 07:19:50|4666.98|4666.98|4667.07|4667.07|4667.07|4667.07|4666.98|4666.98|0
1651735200000|2022-05-05 07:20:00|4667.25|4667.25|4667.07|4667.07|4667.69|4667.69|4667.07|4667.07|0
1651735220000|2022-05-05 07:20:20|4667.31|4667.31|4665.85|4665.85|4667.31|4667.31|4665.85|4665.85|0
1651735230000|2022-05-05 07:20:30|4665.32|4665.32|4663.48|4663.48|4665.59|4665.59|4663.48|4663.48|0
1651735240000|2022-05-05 07:20:40|4663.56|4663.56|4661.96|4661.96|4664.18|4664.18|4661.96|4661.96|0
1651735250000|2022-05-05 07:20:50|4662.14|4662.14|4662.49|4662.49|4662.67|4662.67|4662.14|4662.14|0
1651735260000|2022-05-05 07:21:00|4662.31|4662.31|4659.95|4659.95|4662.31|4662.31|4657.79|4657.79|0
1651735270000|2022-05-05 07:21:10|4660.13|4660.13|4660.04|4660.04|4660.48|4660.48|4659.86|4659.86|0
1651735280000|2022-05-05 07:21:20|4659.6|4659.6|4660.28|4660.28|4661.25|4661.25|4659.24|4659.24|0
1651735290000|2022-05-05 07:21:30|4659.61|4659.61|4659.64|4659.64|4660.28|4660.28|4658.94|4658.94|0
1651735300000|2022-05-05 07:21:40|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|0
1651735310000|2022-05-05 07:21:50|4662.99|4662.99|4663.39|4663.39|4663.66|4663.66|4662.99|4662.99|0
1651735320000|2022-05-05 07:22:00|4663.27|4663.27|4663.18|4663.18|4663.27|4663.27|4663.18|4663.18|0
1651735330000|2022-05-05 07:22:10|4663.89|4663.89|4661.05|4661.05|4663.89|4663.89|4661.05|4661.05|0
1651735340000|2022-05-05 07:22:20|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|0
1651735350000|2022-05-05 07:22:30|4660.06|4660.06|4662.16|4662.16|4662.16|4662.16|4660.06|4660.06|0
1651735360000|2022-05-05 07:22:40|4662.6|4662.6|4662.72|4662.72|4662.72|4662.72|4662.51|4662.51|0
1651735370000|2022-05-05 07:22:50|4662.81|4662.81|4663.08|4663.08|4663.48|4663.48|4662.81|4662.81|0
1651735390000|2022-05-05 07:23:10|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1651735400000|2022-05-05 07:23:20|4664.64|4664.64|4664.47|4664.47|4664.64|4664.64|4664.02|4664.02|0
1651735410000|2022-05-05 07:23:30|4662.46|4662.46|4662.29|4662.29|4662.46|4662.46|4662.29|4662.29|0
1651735420000|2022-05-05 07:23:40|4663.63|4663.63|4664.25|4664.25|4664.25|4664.25|4663.54|4663.54|0
1651735430000|2022-05-05 07:23:50|4663.81|4663.81|4664.34|4664.34|4664.34|4664.34|4663.45|4663.45|0
1651735440000|2022-05-05 07:24:00|4664.51|4664.51|4665.18|4665.18|4665.85|4665.85|4664.51|4664.51|0
1651735450000|2022-05-05 07:24:10|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|0
1651735460000|2022-05-05 07:24:20|4663.35|4663.35|4662.06|4662.06|4663.35|4663.35|4662.06|4662.06|0
1651735470000|2022-05-05 07:24:30|4661.9|4661.9|4662.03|4662.03|4662.03|4662.03|4661.73|4661.73|0
1651735480000|2022-05-05 07:24:40|4662.2|4662.2|4662.14|4662.14|4662.31|4662.31|4662.14|4662.14|0
1651735490000|2022-05-05 07:24:50|4661.47|4661.47|4663|4663|4663|4663|4660.99|4660.99|0
1651735500000|2022-05-05 07:25:00|4663.17|4663.17|4662.84|4662.84|4663.17|4663.17|4662.84|4662.84|0
1651735510000|2022-05-05 07:25:10|4661.42|4661.42|4660.08|4660.08|4661.42|4661.42|4660.08|4660.08|0
1651735520000|2022-05-05 07:25:20|4659.41|4659.41|4656.76|4656.76|4659.41|4659.41|4656.62|4656.62|0
1651735530000|2022-05-05 07:25:30|4656.62|4656.62|4655.53|4655.53|4656.62|4656.62|4655.53|4655.53|0
1651735540000|2022-05-05 07:25:40|4655.38|4655.38|4652.7|4652.7|4655.38|4655.38|4652.7|4652.7|0
1651735550000|2022-05-05 07:25:50|4652.03|4652.03|4651.24|4651.24|4652.03|4652.03|4651.24|4651.24|0
1651735570000|2022-05-05 07:26:10|4649.9|4649.9|4649.75|4649.75|4649.9|4649.9|4649.75|4649.75|0
1651735580000|2022-05-05 07:26:20|4651.09|4651.09|4651.62|4651.62|4651.62|4651.62|4651.09|4651.09|0
1651735590000|2022-05-05 07:26:30|4650.95|4650.95|4651.28|4651.28|4651.28|4651.28|4650.95|4650.95|0
1651735600000|2022-05-05 07:26:40|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|0
1651735610000|2022-05-05 07:26:50|4652.74|4652.74|4656.16|4656.16|4656.16|4656.16|4652.74|4652.74|0
1651735620000|2022-05-05 07:27:00|4656.07|4656.07|4655.46|4655.46|4656.07|4656.07|4655.46|4655.46|0
1651735630000|2022-05-05 07:27:10|4657.47|4657.47|4659.39|4659.39|4659.48|4659.48|4657.47|4657.47|0
1651735640000|2022-05-05 07:27:20|4659.12|4659.12|4660.37|4660.37|4660.37|4660.37|4659.03|4659.03|0
1651735650000|2022-05-05 07:27:30|4658.36|4658.36|4660.5|4660.5|4660.5|4660.5|4658.36|4658.36|0
1651735660000|2022-05-05 07:27:40|4660.74|4660.74|4660.82|4660.82|4660.82|4660.82|4660.74|4660.74|0
1651735670000|2022-05-05 07:27:50|4660.15|4660.15|4660.74|4660.74|4660.82|4660.82|4659.48|4659.48|0
1651735680000|2022-05-05 07:28:00|4661.41|4661.41|4662.64|4662.64|4663.26|4663.26|4661.41|4661.41|0
1651735690000|2022-05-05 07:28:10|4663.08|4663.08|4663.58|4663.58|4663.58|4663.58|4663.08|4663.08|0
1651735700000|2022-05-05 07:28:20|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|0
1651735720000|2022-05-05 07:28:40|4664.19|4664.19|4662.73|4662.73|4664.19|4664.19|4662.06|4662.06|0
1651735730000|2022-05-05 07:28:50|4662.38|4662.38|4660.45|4660.45|4662.38|4662.38|4660.45|4660.45|0
1651735740000|2022-05-05 07:29:00|4661.12|4661.12|4661.12|4661.12|4661.12|4661.12|4661.12|4661.12|0
1651735760000|2022-05-05 07:29:20|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|0
1651735770000|2022-05-05 07:29:30|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|0
1651735780000|2022-05-05 07:29:40|4663.27|4663.27|4662.75|4662.75|4663.27|4663.27|4662.13|4662.13|0
1651735790000|2022-05-05 07:29:50|4663.1|4663.1|4662.43|4662.43|4663.1|4663.1|4662.43|4662.43|0
1651735800000|2022-05-05 07:30:00|4663.77|4663.77|4664.82|4664.82|4664.82|4664.82|4663.77|4663.77|0
1651735810000|2022-05-05 07:30:10|4664.67|4664.67|4666.01|4666.01|4666.01|4666.01|4664.67|4664.67|0
1651735820000|2022-05-05 07:30:20|4666.28|4666.28|4666.1|4666.1|4666.28|4666.28|4666.01|4666.01|0
1651735830000|2022-05-05 07:30:30|4666.01|4666.01|4666.01|4666.01|4666.28|4666.28|4666.01|4666.01|0
1651735840000|2022-05-05 07:30:40|4666.36|4666.36|4666.01|4666.01|4666.36|4666.36|4666.01|4666.01|0
1651735850000|2022-05-05 07:30:50|4666.22|4666.22|4666.37|4666.37|4666.89|4666.89|4666.22|4666.22|0
1651735860000|2022-05-05 07:31:00|4667.04|4667.04|4667.48|4667.48|4667.48|4667.48|4666.69|4666.69|0
1651735870000|2022-05-05 07:31:10|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|0
1651735880000|2022-05-05 07:31:20|4668.15|4668.15|4667.92|4667.92|4668.15|4668.15|4667.48|4667.48|0
1651735890000|2022-05-05 07:31:30|4667.25|4667.25|4667.25|4667.25|4667.39|4667.39|4667.25|4667.25|0
1651735900000|2022-05-05 07:31:40|4667.16|4667.16|4667.16|4667.16|4667.16|4667.16|4667.16|4667.16|0
1651735910000|2022-05-05 07:31:50|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|0
1651735920000|2022-05-05 07:32:00|4667.34|4667.34|4665.76|4665.76|4667.45|4667.45|4665.76|4665.76|0
1651735930000|2022-05-05 07:32:10|4665.43|4665.43|4670.29|4670.29|4670.29|4670.29|4665.43|4665.43|0
1651735940000|2022-05-05 07:32:20|4668.95|4668.95|4668.1|4668.1|4668.95|4668.95|4668.1|4668.1|0
1651735950000|2022-05-05 07:32:30|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|0
1651735970000|2022-05-05 07:32:50|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|0
1651735980000|2022-05-05 07:33:00|4669.79|4669.79|4669.62|4669.62|4669.79|4669.79|4669.62|4669.62|0
1651735990000|2022-05-05 07:33:10|4669.26|4669.26|4669.1|4669.1|4669.36|4669.36|4669.1|4669.1|0
1651736000000|2022-05-05 07:33:20|4668.74|4668.74|4668.08|4668.08|4668.74|4668.74|4668.08|4668.08|0
1651736010000|2022-05-05 07:33:30|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|0
1651736030000|2022-05-05 07:33:50|4666.9|4666.9|4666.9|4666.9|4666.9|4666.9|4666.9|4666.9|0
1651736040000|2022-05-05 07:34:00|4664.89|4664.89|4662.77|4662.77|4664.89|4664.89|4662.77|4662.77|0
1651736050000|2022-05-05 07:34:10|4662.5|4662.5|4663.17|4663.17|4663.17|4663.17|4662.5|4662.5|0
1651736070000|2022-05-05 07:34:30|4663.01|4663.01|4663.01|4663.01|4663.01|4663.01|4663.01|4663.01|0
1651736080000|2022-05-05 07:34:40|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|0
1651736090000|2022-05-05 07:34:50|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|0
1651736100000|2022-05-05 07:35:00|4662.29|4662.29|4662.05|4662.05|4662.29|4662.29|4662.05|4662.05|0
1651736110000|2022-05-05 07:35:10|4661.72|4661.72|4661.72|4661.72|4661.72|4661.72|4661.72|4661.72|0
1651736120000|2022-05-05 07:35:20|4661.05|4661.05|4661.72|4661.72|4662.39|4662.39|4661.05|4661.05|0
1651736140000|2022-05-05 07:35:40|4663.73|4663.73|4664.54|4664.54|4664.54|4664.54|4663.12|4663.12|0
1651736150000|2022-05-05 07:35:50|4664.78|4664.78|4664.75|4664.75|4664.9|4664.9|4664.75|4664.75|0
1651736160000|2022-05-05 07:36:00|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.3|4665.3|0
1651736170000|2022-05-05 07:36:10|4665.91|4665.91|4666.58|4666.58|4666.58|4666.58|4665.91|4665.91|0
1651736180000|2022-05-05 07:36:20|4666.75|4666.75|4668.09|4668.09|4668.09|4668.09|4666.75|4666.75|0
1651736190000|2022-05-05 07:36:30|4668.21|4668.21|4666.08|4666.08|4668.21|4668.21|4665.29|4665.29|0
1651736200000|2022-05-05 07:36:40|4666.87|4666.87|4667.54|4667.54|4667.54|4667.54|4666.87|4666.87|0
1651736210000|2022-05-05 07:36:50|4666.2|4666.2|4663.96|4663.96|4666.2|4666.2|4663.96|4663.96|0
1651736220000|2022-05-05 07:37:00|4664.25|4664.25|4664.13|4664.13|4664.25|4664.25|4664.13|4664.13|0
1651736230000|2022-05-05 07:37:10|4664.01|4664.01|4664.4|4664.4|4664.63|4664.63|4664.01|4664.01|0
1651736240000|2022-05-05 07:37:20|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|0
1651736250000|2022-05-05 07:37:30|4664.46|4664.46|4664.69|4664.69|4664.69|4664.69|4664.46|4664.46|0
1651736260000|2022-05-05 07:37:40|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|0
1651736270000|2022-05-05 07:37:50|4663.35|4663.35|4662.68|4662.68|4663.35|4663.35|4662.68|4662.68|0
1651736280000|2022-05-05 07:38:00|4662.52|4662.52|4662.93|4662.93|4662.93|4662.93|4662.52|4662.52|0
1651736290000|2022-05-05 07:38:10|4663.05|4663.05|4664.39|4664.39|4664.39|4664.39|4663.05|4663.05|0
1651736330000|2022-05-05 07:38:50|4664.27|4664.27|4663.83|4663.83|4664.27|4664.27|4663.83|4663.83|0
1651736340000|2022-05-05 07:39:00|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4661.75|4661.75|0
1651736350000|2022-05-05 07:39:10|4662.06|4662.06|4663.17|4663.17|4663.72|4663.72|4661.71|4661.71|0
1651736370000|2022-05-05 07:39:30|4661.83|4661.83|4663.17|4663.17|4663.84|4663.84|4661.83|4661.83|0
1651736380000|2022-05-05 07:39:40|4663.05|4663.05|4661.99|4661.99|4663.05|4663.05|4661.99|4661.99|0
1651736390000|2022-05-05 07:39:50|4662.29|4662.29|4662.96|4662.96|4662.96|4662.96|4662.29|4662.29|0
1651736400000|2022-05-05 07:40:00|4663.22|4663.22|4663.08|4663.08|4663.22|4663.22|4662.55|4662.55|0
1651736410000|2022-05-05 07:40:10|4665.76|4665.76|4666.4|4666.4|4666.76|4666.76|4665.76|4665.76|0
1651736430000|2022-05-05 07:40:30|4665.79|4665.79|4665.79|4665.79|4665.79|4665.79|4665.79|4665.79|0
1651736440000|2022-05-05 07:40:40|4665.17|4665.17|4665.66|4665.66|4665.66|4665.66|4664.99|4664.99|0
1651736450000|2022-05-05 07:40:50|4664.87|4664.87|4664.6|4664.6|4664.87|4664.87|4664.6|4664.6|0
1651736460000|2022-05-05 07:41:00|4664.93|4664.93|4664.93|4664.93|4664.93|4664.93|4664.93|4664.93|0
1651736470000|2022-05-05 07:41:10|4666.94|4666.94|4666.94|4666.94|4666.94|4666.94|4666.94|4666.94|0
1651736480000|2022-05-05 07:41:20|4666.27|4666.27|4666.27|4666.27|4666.27|4666.27|4666.27|4666.27|0
1651736500000|2022-05-05 07:41:40|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|0
1651736520000|2022-05-05 07:42:00|4666.85|4666.85|4666.18|4666.18|4666.85|4666.85|4666.18|4666.18|0
1651736530000|2022-05-05 07:42:10|4665.74|4665.74|4665.01|4665.01|4665.74|4665.74|4664.81|4664.81|0
1651736540000|2022-05-05 07:42:20|4664.83|4664.83|4662.97|4662.97|4664.83|4664.83|4662.97|4662.97|0
1651736550000|2022-05-05 07:42:30|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|0
1651736560000|2022-05-05 07:42:40|4663.41|4663.41|4663.5|4663.5|4663.5|4663.5|4663.41|4663.41|0
1651736570000|2022-05-05 07:42:50|4663.24|4663.24|4660.93|4660.93|4663.24|4663.24|4660.93|4660.93|0
1651736580000|2022-05-05 07:43:00|4660.31|4660.31|4660.31|4660.31|4660.31|4660.31|4660.31|4660.31|0
1651736590000|2022-05-05 07:43:10|4660.43|4660.43|4661.28|4661.28|4661.28|4661.28|4660.43|4660.43|0
1651736600000|2022-05-05 07:43:20|4661.2|4661.2|4660.84|4660.84|4661.2|4661.2|4660.84|4660.84|0
1651736610000|2022-05-05 07:43:30|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|0
1651736620000|2022-05-05 07:43:40|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|0
1651736630000|2022-05-05 07:43:50|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|0
1651736640000|2022-05-05 07:44:00|4663.38|4663.38|4662.18|4662.18|4663.38|4663.38|4662.18|4662.18|0
1651736650000|2022-05-05 07:44:10|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|0
1651736660000|2022-05-05 07:44:20|4661.66|4661.66|4661.66|4661.66|4661.66|4661.66|4661.66|4661.66|0
1651736670000|2022-05-05 07:44:30|4661.48|4661.48|4661.57|4661.57|4661.57|4661.57|4661.48|4661.48|0
1651736680000|2022-05-05 07:44:40|4661.66|4661.66|4661.66|4661.66|4661.66|4661.66|4661.66|4661.66|0
1651736700000|2022-05-05 07:45:00|4660.32|4660.32|4658.37|4658.37|4660.32|4660.32|4658.22|4658.22|0
1651736740000|2022-05-05 07:45:40|4658.52|4658.52|4658.25|4658.25|4658.52|4658.52|4658.25|4658.25|0
1651736750000|2022-05-05 07:45:50|4658.92|4658.92|4659.59|4659.59|4659.59|4659.59|4658.92|4658.92|0
1651736760000|2022-05-05 07:46:00|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|0
1651736770000|2022-05-05 07:46:10|4657.58|4657.58|4655.57|4655.57|4657.58|4657.58|4655.57|4655.57|0
1651736790000|2022-05-05 07:46:30|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|4654.78|0
1651736800000|2022-05-05 07:46:40|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|0
1651736820000|2022-05-05 07:47:00|4656.79|4656.79|4657.61|4657.61|4657.61|4657.61|4656.79|4656.79|0
1651736830000|2022-05-05 07:47:10|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|0
1651736840000|2022-05-05 07:47:20|4658.42|4658.42|4658.28|4658.28|4658.42|4658.42|4658.28|4658.28|0
1651736860000|2022-05-05 07:47:40|4658.64|4658.64|4659.98|4659.98|4659.98|4659.98|4658.64|4658.64|0
1651736870000|2022-05-05 07:47:50|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|0
1651736880000|2022-05-05 07:48:00|4657.97|4657.97|4660.08|4660.08|4660.08|4660.08|4656.63|4656.63|0
1651736910000|2022-05-05 07:48:30|4659.81|4659.81|4659.72|4659.72|4659.81|4659.81|4659.72|4659.72|0
1651736930000|2022-05-05 07:48:50|4660.95|4660.95|4660.45|4660.45|4661.12|4661.12|4660.45|4660.45|0
1651736940000|2022-05-05 07:49:00|4660.24|4660.24|4660.24|4660.24|4660.24|4660.24|4660.24|4660.24|0
1651736950000|2022-05-05 07:49:10|4659.98|4659.98|4662.51|4662.51|4662.51|4662.51|4659.98|4659.98|0
1651736960000|2022-05-05 07:49:20|4662.78|4662.78|4662.78|4662.78|4662.78|4662.78|4662.78|4662.78|0
1651737000000|2022-05-05 07:50:00|4662.11|4662.11|4662.17|4662.17|4662.17|4662.17|4661.84|4661.84|0
1651737010000|2022-05-05 07:50:10|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|0
1651737020000|2022-05-05 07:50:20|4662.44|4662.44|4661.77|4661.77|4663.78|4663.78|4661.77|4661.77|0
1651737040000|2022-05-05 07:50:40|4661.1|4661.1|4661.01|4661.01|4661.1|4661.1|4661.01|4661.01|0
1651737070000|2022-05-05 07:51:10|4660.57|4660.57|4660.39|4660.39|4660.57|4660.57|4660.39|4660.39|0
1651737090000|2022-05-05 07:51:30|4661.06|4661.06|4661.06|4661.06|4661.06|4661.06|4661.06|4661.06|0
1651737100000|2022-05-05 07:51:40|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|0
1651737120000|2022-05-05 07:52:00|4660.13|4660.13|4659.89|4659.89|4660.13|4660.13|4659.89|4659.89|0
1651737130000|2022-05-05 07:52:10|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|0
1651737150000|2022-05-05 07:52:30|4660.65|4660.65|4661.41|4661.41|4662.08|4662.08|4660.65|4660.65|0
1651737160000|2022-05-05 07:52:40|4662.08|4662.08|4662.75|4662.75|4662.75|4662.75|4662.08|4662.08|0
1651737180000|2022-05-05 07:53:00|4662.08|4662.08|4660.74|4660.74|4662.08|4662.08|4660.74|4660.74|0
1651737190000|2022-05-05 07:53:10|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|0
1651737200000|2022-05-05 07:53:20|4660.07|4660.07|4660.74|4660.74|4660.74|4660.74|4660.07|4660.07|0
1651737240000|2022-05-05 07:54:00|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|0
1651737250000|2022-05-05 07:54:10|4659.4|4659.4|4660.16|4660.16|4660.16|4660.16|4659.4|4659.4|0
1651737260000|2022-05-05 07:54:20|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|0
1651737280000|2022-05-05 07:54:40|4658.96|4658.96|4659.26|4659.26|4659.26|4659.26|4658.96|4658.96|0
1651737300000|2022-05-05 07:55:00|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|0
1651737310000|2022-05-05 07:55:10|4658.71|4658.71|4659.38|4659.38|4659.38|4659.38|4658.71|4658.71|0
1651737320000|2022-05-05 07:55:20|4659.71|4659.71|4660.24|4660.24|4660.24|4660.24|4659.71|4659.71|0
1651737340000|2022-05-05 07:55:40|4659.57|4659.57|4659.57|4659.57|4659.57|4659.57|4659.57|4659.57|0
1651737360000|2022-05-05 07:56:00|4660.1|4660.1|4660.01|4660.01|4660.1|4660.1|4660.01|4660.01|0
1651737380000|2022-05-05 07:56:20|4660.68|4660.68|4662.02|4662.02|4662.02|4662.02|4660.68|4660.68|0
1651737390000|2022-05-05 07:56:30|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1651737420000|2022-05-05 07:57:00|4662.87|4662.87|4662.08|4662.08|4662.87|4662.87|4662.08|4662.08|0
1651737440000|2022-05-05 07:57:20|4661.93|4661.93|4665.61|4665.61|4665.61|4665.61|4661.93|4661.93|0
1651737450000|2022-05-05 07:57:30|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|0
1651737470000|2022-05-05 07:57:50|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|0
1651737480000|2022-05-05 07:58:00|4666.28|4666.28|4666.78|4666.78|4666.95|4666.95|4666.28|4666.28|0
1651737510000|2022-05-05 07:58:30|4665.44|4665.44|4665.44|4665.44|4665.44|4665.44|4665.44|4665.44|0
1651737520000|2022-05-05 07:58:40|4665.71|4665.71|4667.49|4667.49|4667.49|4667.49|4665.71|4665.71|0
1651737530000|2022-05-05 07:58:50|4666.15|4666.15|4665.79|4665.79|4666.15|4666.15|4665.79|4665.79|0
1651737550000|2022-05-05 07:59:10|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|0
1651737560000|2022-05-05 07:59:20|4664.45|4664.45|4664.45|4664.45|4664.45|4664.45|4664.45|4664.45|0
1651737570000|2022-05-05 07:59:30|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1651737580000|2022-05-05 07:59:40|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1651737610000|2022-05-05 08:00:10|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|0
1651737620000|2022-05-05 08:00:20|4663.34|4663.34|4661.78|4661.78|4663.34|4663.34|4661.78|4661.78|0
1651737630000|2022-05-05 08:00:30|4663.12|4663.12|4664.3|4664.3|4664.3|4664.3|4662.45|4662.45|0
1651737640000|2022-05-05 08:00:40|4664.65|4664.65|4664.79|4664.79|4664.79|4664.79|4663.45|4663.45|0
1651737650000|2022-05-05 08:00:50|4664.67|4664.67|4664.55|4664.55|4664.67|4664.67|4664.55|4664.55|0
1651737660000|2022-05-05 08:01:00|4664.81|4664.81|4667.54|4667.54|4667.54|4667.54|4664.81|4664.81|0
1651737670000|2022-05-05 08:01:10|4667.37|4667.37|4667.93|4667.93|4668.6|4668.6|4667.26|4667.26|0
1651737690000|2022-05-05 08:01:30|4668.46|4668.46|4668.46|4668.46|4668.46|4668.46|4668.46|4668.46|0
1651737710000|2022-05-05 08:01:50|4668.19|4668.19|4668.86|4668.86|4668.86|4668.86|4668.19|4668.19|0
1651737720000|2022-05-05 08:02:00|4669.53|4669.53|4669.65|4669.65|4670.32|4670.32|4669.53|4669.53|0
1651737750000|2022-05-05 08:02:30|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1651737760000|2022-05-05 08:02:40|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|0
1651737770000|2022-05-05 08:02:50|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|0
1651737800000|2022-05-05 08:03:20|4667.38|4667.38|4667.38|4667.38|4667.38|4667.38|4667.38|4667.38|0
1651737810000|2022-05-05 08:03:30|4667.02|4667.02|4666.85|4666.85|4667.02|4667.02|4666.85|4666.85|0
1651737820000|2022-05-05 08:03:40|4667.08|4667.08|4665.75|4665.75|4667.08|4667.08|4665.75|4665.75|0
1651737840000|2022-05-05 08:04:00|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|0
1651737850000|2022-05-05 08:04:10|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|0
1651737860000|2022-05-05 08:04:20|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|0
1651737870000|2022-05-05 08:04:30|4668.42|4668.42|4668.26|4668.26|4668.42|4668.42|4668.26|4668.26|0
1651737890000|2022-05-05 08:04:50|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|0
1651737900000|2022-05-05 08:05:00|4668.6|4668.6|4665.92|4665.92|4668.6|4668.6|4665.92|4665.92|0
1651737910000|2022-05-05 08:05:10|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|0
1651737930000|2022-05-05 08:05:30|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|0
1651737950000|2022-05-05 08:05:50|4665.73|4665.73|4665.73|4665.73|4665.73|4665.73|4665.73|4665.73|0
1651737960000|2022-05-05 08:06:00|4663.72|4663.72|4662.38|4662.38|4663.72|4663.72|4662.38|4662.38|0
1651738000000|2022-05-05 08:06:40|4662.06|4662.06|4661.39|4661.39|4662.06|4662.06|4661.39|4661.39|0
1651738030000|2022-05-05 08:07:10|4661.71|4661.71|4661.55|4661.55|4661.71|4661.71|4661.55|4661.55|0
1651738040000|2022-05-05 08:07:20|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1651738060000|2022-05-05 08:07:40|4660.26|4660.26|4659.94|4659.94|4660.26|4660.26|4659.94|4659.94|0
1651738070000|2022-05-05 08:07:50|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|0
1651738080000|2022-05-05 08:08:00|4659.42|4659.42|4659.42|4659.42|4659.42|4659.42|4659.42|4659.42|0
1651738090000|2022-05-05 08:08:10|4658.75|4658.75|4658.92|4658.92|4658.92|4658.92|4658.75|4658.75|0
1651738110000|2022-05-05 08:08:30|4658.25|4658.25|4657.58|4657.58|4658.25|4658.25|4657.58|4657.58|0
1651738140000|2022-05-05 08:09:00|4656.91|4656.91|4656.24|4656.24|4656.91|4656.91|4656.24|4656.24|0
1651738150000|2022-05-05 08:09:10|4655.18|4655.18|4654.82|4654.82|4655.18|4655.18|4654.82|4654.82|0
1651738170000|2022-05-05 08:09:30|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|0
1651738180000|2022-05-05 08:09:40|4651.47|4651.47|4650.8|4650.8|4651.47|4651.47|4650.8|4650.8|0
1651738190000|2022-05-05 08:09:50|4651.47|4651.47|4651.47|4651.47|4651.47|4651.47|4651.47|4651.47|0
1651738210000|2022-05-05 08:10:10|4652.14|4652.14|4650.48|4650.48|4652.14|4652.14|4650.48|4650.48|0
1651738220000|2022-05-05 08:10:20|4649.95|4649.95|4649.13|4649.13|4649.95|4649.95|4649.13|4649.13|0
1651738230000|2022-05-05 08:10:30|4648.52|4648.52|4648.69|4648.69|4648.69|4648.69|4648.52|4648.52|0
1651738250000|2022-05-05 08:10:50|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|0
1651738260000|2022-05-05 08:11:00|4648.79|4648.79|4647.95|4647.95|4648.79|4648.79|4645.94|4645.94|0
1651738270000|2022-05-05 08:11:10|4649.29|4649.29|4647.95|4647.95|4649.29|4649.29|4647.95|4647.95|0
1651738280000|2022-05-05 08:11:20|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|0
1651738290000|2022-05-05 08:11:30|4648.67|4648.67|4648|4648|4648.67|4648.67|4648|4648|0
1651738300000|2022-05-05 08:11:40|4648.67|4648.67|4648.67|4648.67|4650.01|4650.01|4648|4648|0
1651738310000|2022-05-05 08:11:50|4648.82|4648.82|4649.49|4649.49|4649.49|4649.49|4648.82|4648.82|0
1651738340000|2022-05-05 08:12:20|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|0
1651738370000|2022-05-05 08:12:50|4649.78|4649.78|4650.22|4650.22|4650.22|4650.22|4649.78|4649.78|0
1651738380000|2022-05-05 08:13:00|4649.55|4649.55|4652.23|4652.23|4652.23|4652.23|4649.55|4649.55|0
1651738390000|2022-05-05 08:13:10|4651.56|4651.56|4651.65|4651.65|4651.65|4651.65|4651.56|4651.56|0
1651738410000|2022-05-05 08:13:30|4651.8|4651.8|4651.8|4651.8|4651.8|4651.8|4651.8|4651.8|0
1651738430000|2022-05-05 08:13:50|4652.33|4652.33|4652.49|4652.49|4652.49|4652.49|4652.33|4652.33|0
1651738440000|2022-05-05 08:14:00|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|0
1651738450000|2022-05-05 08:14:10|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|0
1651738470000|2022-05-05 08:14:30|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|0
1651738500000|2022-05-05 08:15:00|4652.67|4652.67|4650.84|4650.84|4653.52|4653.52|4650.84|4650.84|0
1651738510000|2022-05-05 08:15:10|4650.17|4650.17|4650.84|4650.84|4650.84|4650.84|4650.17|4650.17|0
1651738530000|2022-05-05 08:15:30|4652.18|4652.18|4652.18|4652.18|4652.18|4652.18|4652.18|4652.18|0
1651738540000|2022-05-05 08:15:40|4651.73|4651.73|4651.06|4651.06|4651.73|4651.73|4651.06|4651.06|0
1651738550000|2022-05-05 08:15:50|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|0
1651738570000|2022-05-05 08:16:10|4651.06|4651.06|4649.05|4649.05|4651.06|4651.06|4649.05|4649.05|0
1651738580000|2022-05-05 08:16:20|4649.72|4649.72|4651.06|4651.06|4651.06|4651.06|4649.72|4649.72|0
1651738600000|2022-05-05 08:16:40|4652.4|4652.4|4654.41|4654.41|4654.41|4654.41|4652.4|4652.4|0
1651738610000|2022-05-05 08:16:50|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|0
1651738620000|2022-05-05 08:17:00|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|0
1651738630000|2022-05-05 08:17:10|4653.09|4653.09|4654.94|4654.94|4654.94|4654.94|4651.75|4651.75|0
1651738640000|2022-05-05 08:17:20|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4654.94|4654.94|0
1651738650000|2022-05-05 08:17:30|4655.46|4655.46|4654.64|4654.64|4655.46|4655.46|4654.64|4654.64|0
1651738660000|2022-05-05 08:17:40|4654.94|4654.94|4653.43|4653.43|4654.94|4654.94|4653.43|4653.43|0
1651738670000|2022-05-05 08:17:50|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|0
1651738680000|2022-05-05 08:18:00|4650.68|4650.68|4650.68|4650.68|4652.02|4652.02|4650.68|4650.68|0
1651738700000|2022-05-05 08:18:20|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|0
1651738740000|2022-05-05 08:19:00|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|0
1651738750000|2022-05-05 08:19:10|4648|4648|4648|4648|4648|4648|4648|4648|0
1651738770000|2022-05-05 08:19:30|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|0
1651738780000|2022-05-05 08:19:40|4648|4648|4647.33|4647.33|4648|4648|4647.33|4647.33|0
1651738790000|2022-05-05 08:19:50|4648.67|4648.67|4650.01|4650.01|4650.01|4650.01|4648.67|4648.67|0
1651738800000|2022-05-05 08:20:00|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|0
1651738820000|2022-05-05 08:20:20|4649|4649|4649.62|4649.62|4649.62|4649.62|4649|4649|0
1651738830000|2022-05-05 08:20:30|4649.3|4649.3|4649.97|4649.97|4649.97|4649.97|4648.63|4648.63|0
1651738840000|2022-05-05 08:20:40|4650.64|4650.64|4650.9|4650.9|4650.9|4650.9|4650.64|4650.64|0
1651738850000|2022-05-05 08:20:50|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|0
1651738860000|2022-05-05 08:21:00|4650.59|4650.59|4651.26|4651.26|4651.26|4651.26|4650.59|4650.59|0
1651738870000|2022-05-05 08:21:10|4650.59|4650.59|4650.5|4650.5|4650.59|4650.59|4650.5|4650.5|0
1651738910000|2022-05-05 08:21:50|4649.83|4649.83|4649.16|4649.16|4649.83|4649.83|4649.16|4649.16|0
1651738920000|2022-05-05 08:22:00|4649.83|4649.83|4650.5|4650.5|4650.5|4650.5|4649.83|4649.83|0
1651738930000|2022-05-05 08:22:10|4650.66|4650.66|4649.99|4649.99|4650.66|4650.66|4649.99|4649.99|0
1651738940000|2022-05-05 08:22:20|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|0
1651738950000|2022-05-05 08:22:30|4649.54|4649.54|4650.21|4650.21|4651.55|4651.55|4649.54|4649.54|0
1651738960000|2022-05-05 08:22:40|4650.38|4650.38|4650.38|4650.38|4650.38|4650.38|4650.38|4650.38|0
1651738990000|2022-05-05 08:23:10|4650.03|4650.03|4650.12|4650.12|4650.79|4650.79|4650.03|4650.03|0
1651739000000|2022-05-05 08:23:20|4650|4650|4649.15|4649.15|4650|4650|4649.15|4649.15|0
1651739010000|2022-05-05 08:23:30|4649.82|4649.82|4649.82|4649.82|4650.49|4650.49|4649.82|4649.82|0
1651739040000|2022-05-05 08:24:00|4649.15|4649.15|4649.7|4649.7|4649.82|4649.82|4648.48|4648.48|0
1651739050000|2022-05-05 08:24:10|4649.54|4649.54|4650.21|4650.21|4650.21|4650.21|4649.54|4649.54|0
1651739070000|2022-05-05 08:24:30|4650.39|4650.39|4650.74|4650.74|4650.74|4650.74|4650.39|4650.39|0
1651739080000|2022-05-05 08:24:40|4651.41|4651.41|4650.07|4650.07|4651.41|4651.41|4650.07|4650.07|0
1651739100000|2022-05-05 08:25:00|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|0
1651739110000|2022-05-05 08:25:10|4651.07|4651.07|4650.79|4650.79|4651.07|4651.07|4650.63|4650.63|0
1651739130000|2022-05-05 08:25:30|4650.12|4650.12|4650.79|4650.79|4650.79|4650.79|4650.12|4650.12|0
1651739160000|2022-05-05 08:26:00|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|4649.82|4649.82|0
1651739170000|2022-05-05 08:26:10|4649.42|4649.42|4649.15|4649.15|4649.42|4649.42|4649.15|4649.15|0
1651739180000|2022-05-05 08:26:20|4649.59|4649.59|4649.43|4649.43|4649.59|4649.59|4649.26|4649.26|0
1651739190000|2022-05-05 08:26:30|4648.76|4648.76|4648.76|4648.76|4648.76|4648.76|4648.76|4648.76|0
1651739220000|2022-05-05 08:27:00|4648.58|4648.58|4649.45|4649.45|4649.45|4649.45|4648.58|4648.58|0
1651739230000|2022-05-05 08:27:10|4649.28|4649.28|4649.28|4649.28|4649.28|4649.28|4649.28|4649.28|0
1651739240000|2022-05-05 08:27:20|4649.95|4649.95|4649.95|4649.95|4649.95|4649.95|4649.95|4649.95|0
1651739250000|2022-05-05 08:27:30|4649.83|4649.83|4649.49|4649.49|4649.83|4649.83|4649.49|4649.49|0
1651739280000|2022-05-05 08:28:00|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|0
1651739290000|2022-05-05 08:28:10|4650.16|4650.16|4649.49|4649.49|4650.16|4650.16|4649.49|4649.49|0
1651739310000|2022-05-05 08:28:30|4649.4|4649.4|4648.87|4648.87|4649.4|4649.4|4648.87|4648.87|0
1651739320000|2022-05-05 08:28:40|4649.2|4649.2|4649.55|4649.55|4649.55|4649.55|4649.2|4649.2|0
1651739330000|2022-05-05 08:28:50|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|0
1651739340000|2022-05-05 08:29:00|4649.55|4649.55|4650.22|4650.22|4650.22|4650.22|4649.55|4649.55|0
1651739360000|2022-05-05 08:29:20|4651.56|4651.56|4650.38|4650.38|4651.56|4651.56|4650.22|4650.22|0
1651739370000|2022-05-05 08:29:30|4650.47|4650.47|4649.79|4649.79|4650.47|4650.47|4649.63|4649.63|0
1651739400000|2022-05-05 08:30:00|4649.97|4649.97|4651.31|4651.31|4651.31|4651.31|4649.97|4649.97|0
1651739410000|2022-05-05 08:30:10|4651.14|4651.14|4651.14|4651.14|4651.14|4651.14|4651.14|4651.14|0
1651739430000|2022-05-05 08:30:30|4650.81|4650.81|4651.48|4651.48|4651.48|4651.48|4650.81|4650.81|0
1651739440000|2022-05-05 08:30:40|4650.81|4650.81|4650.14|4650.14|4650.81|4650.81|4650.14|4650.14|0
1651739460000|2022-05-05 08:31:00|4651.14|4651.14|4651.64|4651.64|4651.64|4651.64|4650.3|4650.3|0
1651739520000|2022-05-05 08:32:00|4651.37|4651.37|4651.21|4651.21|4651.37|4651.37|4651.21|4651.21|0
1651739540000|2022-05-05 08:32:20|4651.32|4651.32|4651.21|4651.21|4651.32|4651.32|4651.21|4651.21|0
1651739560000|2022-05-05 08:32:40|4649.2|4649.2|4649.2|4649.2|4649.87|4649.87|4649.2|4649.2|0
1651739570000|2022-05-05 08:32:50|4648.53|4648.53|4649.2|4649.2|4649.2|4649.2|4648.53|4648.53|0
1651739580000|2022-05-05 08:33:00|4649.87|4649.87|4648.53|4648.53|4649.87|4649.87|4648.53|4648.53|0
1651739630000|2022-05-05 08:33:50|4648.69|4648.69|4648.78|4648.78|4648.78|4648.78|4648.69|4648.69|0
1651739640000|2022-05-05 08:34:00|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|0
1651739650000|2022-05-05 08:34:10|4648.34|4648.34|4648.34|4648.34|4649.01|4649.01|4648.34|4648.34|0
1651739660000|2022-05-05 08:34:20|4649.01|4649.01|4648.68|4648.68|4649.01|4649.01|4648.68|4648.68|0
1651739680000|2022-05-05 08:34:40|4648.01|4648.01|4647.48|4647.48|4648.01|4648.01|4647.48|4647.48|0
1651739690000|2022-05-05 08:34:50|4647.36|4647.36|4647.36|4647.36|4647.36|4647.36|4647.36|4647.36|0
1651739700000|2022-05-05 08:35:00|4647.07|4647.07|4647.38|4647.38|4647.38|4647.38|4646.71|4646.71|0
1651739710000|2022-05-05 08:35:10|4646.71|4646.71|4646.68|4646.68|4646.86|4646.86|4646.68|4646.68|0
1651739720000|2022-05-05 08:35:20|4646.37|4646.37|4646.37|4646.37|4646.37|4646.37|4646.37|4646.37|0
1651739750000|2022-05-05 08:35:50|4646.28|4646.28|4647.38|4647.38|4647.38|4647.38|4646.04|4646.04|0
1651739760000|2022-05-05 08:36:00|4647.02|4647.02|4648.36|4648.36|4649.03|4649.03|4647.02|4647.02|0
1651739770000|2022-05-05 08:36:10|4648.53|4648.53|4649.55|4649.55|4649.55|4649.55|4648.53|4648.53|0
1651739790000|2022-05-05 08:36:30|4649.9|4649.9|4649.9|4649.9|4649.9|4649.9|4649.9|4649.9|0
1651739800000|2022-05-05 08:36:40|4649.23|4649.23|4647.89|4647.89|4649.23|4649.23|4647.89|4647.89|0
1651739830000|2022-05-05 08:37:10|4648|4648|4649.03|4649.03|4649.03|4649.03|4648|4648|0
1651739840000|2022-05-05 08:37:20|4649.24|4649.24|4649.12|4649.12|4649.24|4649.24|4649.12|4649.12|0
1651739850000|2022-05-05 08:37:30|4648.89|4648.89|4649.67|4649.67|4649.67|4649.67|4648.33|4648.33|0
1651739860000|2022-05-05 08:37:40|4649.41|4649.41|4649.41|4649.41|4649.41|4649.41|4649.41|4649.41|0
1651739870000|2022-05-05 08:37:50|4649.53|4649.53|4649.53|4649.53|4649.53|4649.53|4649.53|4649.53|0
1651739880000|2022-05-05 08:38:00|4649.65|4649.65|4649.56|4649.56|4649.65|4649.65|4648.89|4648.89|0
1651739900000|2022-05-05 08:38:20|4649.38|4649.38|4649.22|4649.22|4649.55|4649.55|4649.22|4649.22|0
1651739920000|2022-05-05 08:38:40|4648.55|4648.55|4649.04|4649.04|4649.04|4649.04|4648.28|4648.28|0
1651739930000|2022-05-05 08:38:50|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1651739950000|2022-05-05 08:39:10|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|0
1651739960000|2022-05-05 08:39:20|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|0
1651739970000|2022-05-05 08:39:30|4648.45|4648.45|4648.15|4648.15|4648.45|4648.45|4648.15|4648.15|0
1651739980000|2022-05-05 08:39:40|4648.3|4648.3|4646.96|4646.96|4648.3|4648.3|4646.96|4646.96|0
1651739990000|2022-05-05 08:39:50|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|0
1651740010000|2022-05-05 08:40:10|4647.3|4647.3|4646.76|4646.76|4647.63|4647.63|4646.76|4646.76|0
1651740020000|2022-05-05 08:40:20|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|0
1651740040000|2022-05-05 08:40:40|4647.58|4647.58|4647.49|4647.49|4647.58|4647.58|4647.49|4647.49|0
1651740050000|2022-05-05 08:40:50|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|0
1651740060000|2022-05-05 08:41:00|4647.11|4647.11|4647.11|4647.11|4647.11|4647.11|4647.11|4647.11|0
1651740110000|2022-05-05 08:41:50|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|0
1651740150000|2022-05-05 08:42:30|4647.42|4647.42|4647.42|4647.42|4647.42|4647.42|4647.42|4647.42|0
1651740170000|2022-05-05 08:42:50|4647.25|4647.25|4647.25|4647.25|4647.25|4647.25|4647.25|4647.25|0
1651740190000|2022-05-05 08:43:10|4646.58|4646.58|4646.75|4646.75|4646.75|4646.75|4646.58|4646.58|0
1651740220000|2022-05-05 08:43:40|4646.08|4646.08|4645.75|4645.75|4646.08|4646.08|4645.75|4645.75|0
1651740240000|2022-05-05 08:44:00|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|0
1651740250000|2022-05-05 08:44:10|4645.36|4645.36|4645.36|4645.36|4645.36|4645.36|4645.36|4645.36|0
1651740270000|2022-05-05 08:44:30|4645.54|4645.54|4645.54|4645.54|4645.54|4645.54|4645.54|4645.54|0
1651740280000|2022-05-05 08:44:40|4646.03|4646.03|4644.2|4644.2|4646.03|4646.03|4643.53|4643.53|0
1651740290000|2022-05-05 08:44:50|4643.58|4643.58|4638.05|4638.05|4643.58|4643.58|4638.05|4638.05|0
1651740300000|2022-05-05 08:45:00|4638.38|4638.38|4639.72|4639.72|4639.72|4639.72|4638.38|4638.38|0
1651740310000|2022-05-05 08:45:10|4641.73|4641.73|4641.73|4641.73|4641.73|4641.73|4641.73|4641.73|0
1651740330000|2022-05-05 08:45:30|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|0
1651740350000|2022-05-05 08:45:50|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|0
1651740360000|2022-05-05 08:46:00|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|0
1651740370000|2022-05-05 08:46:10|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|0
1651740380000|2022-05-05 08:46:20|4638.37|4638.37|4638.37|4638.37|4638.37|4638.37|4638.37|4638.37|0
1651740390000|2022-05-05 08:46:30|4637.7|4637.7|4636.36|4636.36|4637.7|4637.7|4636.36|4636.36|0
1651740400000|2022-05-05 08:46:40|4635.02|4635.02|4635.02|4635.02|4635.02|4635.02|4635.02|4635.02|0
1651740410000|2022-05-05 08:46:50|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|0
1651740420000|2022-05-05 08:47:00|4633.68|4633.68|4636.36|4636.36|4637.03|4637.03|4633.68|4633.68|0
1651740440000|2022-05-05 08:47:20|4636.69|4636.69|4638.44|4638.44|4638.44|4638.44|4636.43|4636.43|0
1651740450000|2022-05-05 08:47:30|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|0
1651740480000|2022-05-05 08:48:00|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|0
1651740520000|2022-05-05 08:48:40|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|0
1651740530000|2022-05-05 08:48:50|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|0
1651740540000|2022-05-05 08:49:00|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|0
1651740570000|2022-05-05 08:49:30|4638.68|4638.68|4638.83|4638.83|4638.83|4638.83|4638.16|4638.16|0
1651740580000|2022-05-05 08:49:40|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|0
1651740660000|2022-05-05 08:51:00|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|0
1651740700000|2022-05-05 08:51:40|4640.17|4640.17|4641.51|4641.51|4641.51|4641.51|4640.17|4640.17|0
1651740710000|2022-05-05 08:51:50|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4641.51|4641.51|0
1651740720000|2022-05-05 08:52:00|4642.76|4642.76|4642.92|4642.92|4642.92|4642.92|4642.76|4642.76|0
1651740730000|2022-05-05 08:52:10|4642.25|4642.25|4642.4|4642.4|4642.4|4642.4|4642.25|4642.25|0
1651740740000|2022-05-05 08:52:20|4643.07|4643.07|4642.28|4642.28|4643.07|4643.07|4642.28|4642.28|0
1651740750000|2022-05-05 08:52:30|4641.98|4641.98|4642.19|4642.19|4642.28|4642.28|4641.98|4641.98|0
1651740760000|2022-05-05 08:52:40|4642.35|4642.35|4641.06|4641.06|4642.35|4642.35|4641.06|4641.06|0
1651740780000|2022-05-05 08:53:00|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|0
1651740800000|2022-05-05 08:53:20|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|0
1651740810000|2022-05-05 08:53:30|4640.76|4640.76|4639.31|4639.31|4640.76|4640.76|4639.31|4639.31|0
1651740820000|2022-05-05 08:53:40|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|0
1651740880000|2022-05-05 08:54:40|4639.04|4639.04|4638.32|4638.32|4639.04|4639.04|4637.65|4637.65|0
1651740890000|2022-05-05 08:54:50|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|0
1651740900000|2022-05-05 08:55:00|4638.21|4638.21|4637.77|4637.77|4638.21|4638.21|4637.77|4637.77|0
1651740910000|2022-05-05 08:55:10|4638.44|4638.44|4639.11|4639.11|4639.11|4639.11|4638.44|4638.44|0
1651740920000|2022-05-05 08:55:20|4636.43|4636.43|4635.76|4635.76|4636.43|4636.43|4635.76|4635.76|0
1651740930000|2022-05-05 08:55:30|4635.09|4635.09|4635.76|4635.76|4635.76|4635.76|4635.09|4635.09|0
1651740940000|2022-05-05 08:55:40|4635.09|4635.09|4633.75|4633.75|4635.09|4635.09|4633.08|4633.08|0
1651740970000|2022-05-05 08:56:10|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|0
1651740980000|2022-05-05 08:56:20|4633.08|4633.08|4633.08|4633.08|4633.08|4633.08|4633.08|4633.08|0
1651740990000|2022-05-05 08:56:30|4633.75|4633.75|4633.08|4633.08|4633.75|4633.75|4632.41|4632.41|0
1651741010000|2022-05-05 08:56:50|4633.75|4633.75|4632.52|4632.52|4633.75|4633.75|4632.52|4632.52|0
1651741020000|2022-05-05 08:57:00|4631.85|4631.85|4631.7|4631.7|4631.85|4631.85|4631.7|4631.7|0
1651741030000|2022-05-05 08:57:10|4631.03|4631.03|4631.7|4631.7|4631.7|4631.7|4630.36|4630.36|0
1651741040000|2022-05-05 08:57:20|4630.36|4630.36|4631.03|4631.03|4631.7|4631.7|4629.02|4629.02|0
1651741050000|2022-05-05 08:57:30|4633.04|4633.04|4626.34|4626.34|4633.04|4633.04|4625.67|4625.67|0
1651741060000|2022-05-05 08:57:40|4626.19|4626.19|4623.51|4623.51|4626.19|4626.19|4623.51|4623.51|0
1651741080000|2022-05-05 08:58:00|4623.19|4623.19|4619.05|4619.05|4623.19|4623.19|4619.05|4619.05|0
1651741090000|2022-05-05 08:58:10|4621.73|4621.73|4622.74|4622.74|4623.07|4623.07|4620.06|4620.06|0
1651741100000|2022-05-05 08:58:20|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|0
1651741120000|2022-05-05 08:58:40|4620.64|4620.64|4620.2|4620.2|4620.64|4620.64|4620.2|4620.2|0
1651741140000|2022-05-05 08:59:00|4620.55|4620.55|4620.55|4620.55|4620.55|4620.55|4620.55|4620.55|0
1651741160000|2022-05-05 08:59:20|4620.82|4620.82|4620.98|4620.98|4620.98|4620.98|4620.82|4620.82|0
1651741170000|2022-05-05 08:59:30|4620.54|4620.54|4619.2|4619.2|4620.54|4620.54|4619.2|4619.2|0
1651741180000|2022-05-05 08:59:40|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|0
1651741210000|2022-05-05 09:00:10|4615.7|4615.7|4615.23|4615.23|4615.7|4615.7|4615.23|4615.23|0
1651741220000|2022-05-05 09:00:20|4613.22|4613.22|4612.55|4612.55|4613.22|4613.22|4612.55|4612.55|0
1651741230000|2022-05-05 09:00:30|4611.88|4611.88|4613.22|4613.22|4613.22|4613.22|4611.88|4611.88|0
1651741240000|2022-05-05 09:00:40|4613.4|4613.4|4613.57|4613.57|4613.57|4613.57|4613.4|4613.4|0
1651741250000|2022-05-05 09:00:50|4612.9|4612.9|4612.9|4612.9|4612.9|4612.9|4612.9|4612.9|0
1651741260000|2022-05-05 09:01:00|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|0
1651741280000|2022-05-05 09:01:20|4612.23|4612.23|4612.23|4612.23|4612.23|4612.23|4612.23|4612.23|0
1651741290000|2022-05-05 09:01:30|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|0
1651741310000|2022-05-05 09:01:50|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|0
1651741320000|2022-05-05 09:02:00|4610.96|4610.96|4610.57|4610.57|4610.96|4610.96|4610.57|4610.57|0
1651741360000|2022-05-05 09:02:40|4610.41|4610.41|4610.41|4610.41|4610.41|4610.41|4610.41|4610.41|0
1651741380000|2022-05-05 09:03:00|4607.06|4607.06|4607.73|4607.73|4607.73|4607.73|4605.72|4605.72|0
1651741400000|2022-05-05 09:03:20|4606.39|4606.39|4606.39|4606.39|4606.39|4606.39|4606.39|4606.39|0
1651741410000|2022-05-05 09:03:30|4607.06|4607.06|4606.39|4606.39|4607.06|4607.06|4606.39|4606.39|0
1651741430000|2022-05-05 09:03:50|4606.55|4606.55|4606.55|4606.55|4606.55|4606.55|4606.55|4606.55|0
1651741450000|2022-05-05 09:04:10|4606.2|4606.2|4607.54|4607.54|4607.54|4607.54|4606.2|4606.2|0
1651741470000|2022-05-05 09:04:30|4608.88|4608.88|4610.89|4610.89|4610.89|4610.89|4608.88|4608.88|0
1651741480000|2022-05-05 09:04:40|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|0
1651741490000|2022-05-05 09:04:50|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|0
1651741500000|2022-05-05 09:05:00|4611.55|4611.55|4611.55|4611.55|4611.55|4611.55|4611.55|4611.55|0
1651741510000|2022-05-05 09:05:10|4610.88|4610.88|4611.87|4611.87|4612.22|4612.22|4610.88|4610.88|0
1651741520000|2022-05-05 09:05:20|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|0
1651741530000|2022-05-05 09:05:30|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|0
1651741540000|2022-05-05 09:05:40|4611.85|4611.85|4611.14|4611.14|4611.85|4611.85|4611.14|4611.14|0
1651741550000|2022-05-05 09:05:50|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|0
1651741560000|2022-05-05 09:06:00|4611.46|4611.46|4611.29|4611.29|4611.46|4611.46|4611.29|4611.29|0
1651741570000|2022-05-05 09:06:10|4611.56|4611.56|4612.9|4612.9|4612.9|4612.9|4611.56|4611.56|0
1651741590000|2022-05-05 09:06:30|4612.23|4612.23|4612.23|4612.23|4612.23|4612.23|4612.23|4612.23|0
1651741600000|2022-05-05 09:06:40|4612.02|4612.02|4611.59|4611.59|4612.26|4612.26|4611.59|4611.59|0
1651741620000|2022-05-05 09:07:00|4610.92|4610.92|4610.65|4610.65|4610.92|4610.92|4610.65|4610.65|0
1651741630000|2022-05-05 09:07:10|4610.95|4610.95|4610.78|4610.78|4610.95|4610.95|4610.78|4610.78|0
1651741640000|2022-05-05 09:07:20|4610.62|4610.62|4612.79|4612.79|4612.79|4612.79|4610.62|4610.62|0
1651741650000|2022-05-05 09:07:30|4609.44|4609.44|4609.44|4609.44|4609.44|4609.44|4609.44|4609.44|0
1651741660000|2022-05-05 09:07:40|4608.77|4608.77|4608.89|4608.89|4608.89|4608.89|4608.77|4608.77|0
1651741670000|2022-05-05 09:07:50|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|0
1651741680000|2022-05-05 09:08:00|4608.82|4608.82|4608.82|4608.82|4608.82|4608.82|4608.82|4608.82|0
1651741690000|2022-05-05 09:08:10|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|0
1651741700000|2022-05-05 09:08:20|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|0
1651741710000|2022-05-05 09:08:30|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|0
1651741720000|2022-05-05 09:08:40|4610.07|4610.07|4611.5|4611.5|4611.5|4611.5|4610.07|4610.07|0
1651741730000|2022-05-05 09:08:50|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|0
1651741740000|2022-05-05 09:09:00|4611.09|4611.09|4611.09|4611.09|4611.09|4611.09|4611.09|4611.09|0
1651741760000|2022-05-05 09:09:20|4610.48|4610.48|4610.48|4610.48|4610.48|4610.48|4610.48|4610.48|0
1651741780000|2022-05-05 09:09:40|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|0
1651741810000|2022-05-05 09:10:10|4609.95|4609.95|4608.5|4608.5|4609.95|4609.95|4608.5|4608.5|0
1651741820000|2022-05-05 09:10:20|4608.67|4608.67|4608.85|4608.85|4608.85|4608.85|4608.67|4608.67|0
1651741850000|2022-05-05 09:10:50|4609.01|4609.01|4607.67|4607.67|4609.01|4609.01|4607.67|4607.67|0
1651741860000|2022-05-05 09:11:00|4607.59|4607.59|4605.28|4605.28|4607.59|4607.59|4604.61|4604.61|0
1651741870000|2022-05-05 09:11:10|4606.62|4606.62|4608.33|4608.33|4608.63|4608.63|4606.62|4606.62|0
1651741880000|2022-05-05 09:11:20|4608.42|4608.42|4608.42|4608.42|4608.42|4608.42|4608.42|4608.42|0
1651741890000|2022-05-05 09:11:30|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|0
1651741900000|2022-05-05 09:11:40|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|0
1651741910000|2022-05-05 09:11:50|4607.17|4607.17|4609.62|4609.62|4609.62|4609.62|4607.17|4607.17|0
1651741930000|2022-05-05 09:12:10|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|0
1651741940000|2022-05-05 09:12:20|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|0
1651741950000|2022-05-05 09:12:30|4605.6|4605.6|4607.61|4607.61|4607.61|4607.61|4605.6|4605.6|0
1651741960000|2022-05-05 09:12:40|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|0
1651741970000|2022-05-05 09:12:50|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|0
1651742020000|2022-05-05 09:13:40|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|0
1651742030000|2022-05-05 09:13:50|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|0
1651742040000|2022-05-05 09:14:00|4609.75|4609.75|4609.42|4609.42|4609.75|4609.75|4609.42|4609.42|0
1651742050000|2022-05-05 09:14:10|4608.75|4608.75|4609.42|4609.42|4609.42|4609.42|4608.75|4608.75|0
1651742070000|2022-05-05 09:14:30|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|0
1651742080000|2022-05-05 09:14:40|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|0
1651742100000|2022-05-05 09:15:00|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|0
1651742110000|2022-05-05 09:15:10|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|0
1651742120000|2022-05-05 09:15:20|4608.63|4608.63|4608.39|4608.39|4608.63|4608.63|4608.39|4608.39|0
1651742130000|2022-05-05 09:15:30|4608.51|4608.51|4609.12|4609.12|4609.12|4609.12|4608.33|4608.33|0
1651742170000|2022-05-05 09:16:10|4609.47|4609.47|4609.8|4609.8|4609.8|4609.8|4609.47|4609.47|0
1651742180000|2022-05-05 09:16:20|4609.13|4609.13|4609.13|4609.13|4609.28|4609.28|4609.13|4609.13|0
1651742200000|2022-05-05 09:16:40|4609.28|4609.28|4609.43|4609.43|4609.43|4609.43|4609.28|4609.28|0
1651742220000|2022-05-05 09:17:00|4608.09|4608.09|4609.43|4609.43|4609.43|4609.43|4608.09|4608.09|0
1651742250000|2022-05-05 09:17:30|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|0
1651742270000|2022-05-05 09:17:50|4609.61|4609.61|4609.61|4609.61|4609.61|4609.61|4609.61|4609.61|0
1651742290000|2022-05-05 09:18:10|4610.28|4610.28|4611.62|4611.62|4611.62|4611.62|4610.28|4610.28|0
1651742300000|2022-05-05 09:18:20|4611.26|4611.26|4612.6|4612.6|4612.6|4612.6|4610.59|4610.59|0
1651742320000|2022-05-05 09:18:40|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1651742340000|2022-05-05 09:19:00|4612.6|4612.6|4610.44|4610.44|4612.6|4612.6|4610.44|4610.44|0
1651742350000|2022-05-05 09:19:10|4610.6|4610.6|4609.72|4609.72|4610.6|4610.6|4609.72|4609.72|0
1651742360000|2022-05-05 09:19:20|4609.05|4609.05|4611.73|4611.73|4611.73|4611.73|4609.05|4609.05|0
1651742370000|2022-05-05 09:19:30|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|0
1651742380000|2022-05-05 09:19:40|4612.01|4612.01|4612.01|4612.01|4612.01|4612.01|4612.01|4612.01|0
1651742390000|2022-05-05 09:19:50|4611.92|4611.92|4612.07|4612.07|4612.07|4612.07|4611.92|4611.92|0
1651742400000|2022-05-05 09:20:00|4611.63|4611.63|4611.63|4611.63|4611.63|4611.63|4611.63|4611.63|0
1651742450000|2022-05-05 09:20:50|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|0
1651742470000|2022-05-05 09:21:10|4610.29|4610.29|4610.96|4610.96|4612.3|4612.3|4610.29|4610.29|0
1651742480000|2022-05-05 09:21:20|4610.29|4610.29|4608.21|4608.21|4610.29|4610.29|4608.21|4608.21|0
1651742490000|2022-05-05 09:21:30|4607.62|4607.62|4607.62|4607.62|4607.62|4607.62|4607.62|4607.62|0
1651742510000|2022-05-05 09:21:50|4607.26|4607.26|4607.58|4607.58|4607.58|4607.58|4606.91|4606.91|0
1651742520000|2022-05-05 09:22:00|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|0
1651742530000|2022-05-05 09:22:10|4607.58|4607.58|4607.22|4607.22|4607.58|4607.58|4607.05|4607.05|0
1651742540000|2022-05-05 09:22:20|4606.95|4606.95|4606.17|4606.17|4606.95|4606.95|4606.17|4606.17|0
1651742560000|2022-05-05 09:22:40|4606.08|4606.08|4605.92|4605.92|4606.08|4606.08|4605.92|4605.92|0
1651742570000|2022-05-05 09:22:50|4606.59|4606.59|4606.47|4606.47|4606.59|4606.59|4605.8|4605.8|0
1651742580000|2022-05-05 09:23:00|4605.8|4605.8|4604.87|4604.87|4605.8|4605.8|4604.87|4604.87|0
1651742590000|2022-05-05 09:23:10|4604.34|4604.34|4603.67|4603.67|4604.34|4604.34|4603.67|4603.67|0
1651742610000|2022-05-05 09:23:30|4603|4603|4603|4603|4603|4603|4603|4603|0
1651742620000|2022-05-05 09:23:40|4602.89|4602.89|4601.42|4601.42|4602.89|4602.89|4601.42|4601.42|0
1651742630000|2022-05-05 09:23:50|4601.56|4601.56|4600.15|4600.15|4601.56|4601.56|4600.15|4600.15|0
1651742640000|2022-05-05 09:24:00|4599.86|4599.86|4599.86|4599.86|4599.86|4599.86|4599.86|4599.86|0
1651742650000|2022-05-05 09:24:10|4600.3|4600.3|4600.65|4600.65|4600.65|4600.65|4600.3|4600.3|0
1651742660000|2022-05-05 09:24:20|4600.3|4600.3|4600.47|4600.47|4600.56|4600.56|4600.3|4600.3|0
1651742670000|2022-05-05 09:24:30|4600.62|4600.62|4600.44|4600.44|4600.71|4600.71|4600.44|4600.44|0
1651742680000|2022-05-05 09:24:40|4599.77|4599.77|4597.77|4597.77|4599.77|4599.77|4597.77|4597.77|0
1651742700000|2022-05-05 09:25:00|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|0
1651742720000|2022-05-05 09:25:20|4596.86|4596.86|4596.86|4596.86|4596.86|4596.86|4596.86|4596.86|0
1651742730000|2022-05-05 09:25:30|4596.95|4596.95|4597.04|4597.04|4597.04|4597.04|4596.95|4596.95|0
1651742740000|2022-05-05 09:25:40|4597.21|4597.21|4597.21|4597.21|4597.21|4597.21|4597.21|4597.21|0
1651742750000|2022-05-05 09:25:50|4597.12|4597.12|4593.83|4593.83|4597.12|4597.12|4593.83|4593.83|0
1651742760000|2022-05-05 09:26:00|4595.84|4595.84|4595.66|4595.66|4595.84|4595.84|4595.66|4595.66|0
1651742770000|2022-05-05 09:26:10|4594.99|4594.99|4594.46|4594.46|4594.99|4594.99|4594.46|4594.46|0
1651742790000|2022-05-05 09:26:30|4593.12|4593.12|4596.13|4596.13|4596.13|4596.13|4593.12|4593.12|0
1651742820000|2022-05-05 09:27:00|4596.8|4596.8|4596.63|4596.63|4596.8|4596.8|4596.63|4596.63|0
1651742850000|2022-05-05 09:27:30|4598.64|4598.64|4599.31|4599.31|4599.98|4599.98|4598.64|4598.64|0
1651742860000|2022-05-05 09:27:40|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|0
1651742870000|2022-05-05 09:27:50|4599.08|4599.08|4599.52|4599.52|4599.52|4599.52|4599.08|4599.08|0
1651742890000|2022-05-05 09:28:10|4598.85|4598.85|4598.85|4598.85|4598.85|4598.85|4598.85|4598.85|0
1651742920000|2022-05-05 09:28:40|4599.01|4599.01|4600.85|4600.85|4600.85|4600.85|4598.84|4598.84|0
1651742940000|2022-05-05 09:29:00|4601|4601|4601|4601|4601|4601|4600.33|4600.33|0
1651742960000|2022-05-05 09:29:20|4601.53|4601.53|4601.79|4601.79|4601.79|4601.79|4601.53|4601.53|0
1651742970000|2022-05-05 09:29:30|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|0
1651742980000|2022-05-05 09:29:40|4601.08|4601.08|4600.1|4600.1|4601.44|4601.44|4600.1|4600.1|0
1651742990000|2022-05-05 09:29:50|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|0
1651743000000|2022-05-05 09:30:00|4600.1|4600.1|4598.44|4598.44|4600.1|4600.1|4598.44|4598.44|0
1651743010000|2022-05-05 09:30:10|4597.77|4597.77|4599.11|4599.11|4599.11|4599.11|4597.77|4597.77|0
1651743020000|2022-05-05 09:30:20|4598.93|4598.93|4598.58|4598.58|4598.93|4598.93|4598.58|4598.58|0
1651743030000|2022-05-05 09:30:30|4598.85|4598.85|4597.77|4597.77|4599.11|4599.11|4597.77|4597.77|0
1651743040000|2022-05-05 09:30:40|4599.78|4599.78|4599.96|4599.96|4600.13|4600.13|4599.78|4599.78|0
1651743060000|2022-05-05 09:31:00|4600.63|4600.63|4601.25|4601.25|4601.42|4601.42|4600.63|4600.63|0
1651743080000|2022-05-05 09:31:20|4601.57|4601.57|4601.46|4601.46|4601.75|4601.75|4601.08|4601.08|0
1651743090000|2022-05-05 09:31:30|4601.34|4601.34|4601.23|4601.23|4601.34|4601.34|4601.23|4601.23|0
1651743100000|2022-05-05 09:31:40|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|0
1651743110000|2022-05-05 09:31:50|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|0
1651743120000|2022-05-05 09:32:00|4601.37|4601.37|4601.37|4601.37|4601.37|4601.37|4601.37|4601.37|0
1651743140000|2022-05-05 09:32:20|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|0
1651743150000|2022-05-05 09:32:30|4601.45|4601.45|4603.19|4603.19|4603.19|4603.19|4601.18|4601.18|0
1651743180000|2022-05-05 09:33:00|4602.93|4602.93|4602.66|4602.66|4602.93|4602.93|4602.66|4602.66|0
1651743190000|2022-05-05 09:33:10|4602.58|4602.58|4601.91|4601.91|4602.58|4602.58|4601.91|4601.91|0
1651743230000|2022-05-05 09:33:50|4602.26|4602.26|4601.59|4601.59|4602.26|4602.26|4601.59|4601.59|0
1651743250000|2022-05-05 09:34:10|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|0
1651743260000|2022-05-05 09:34:20|4602.37|4602.37|4602.37|4602.37|4602.37|4602.37|4602.37|4602.37|0
1651743270000|2022-05-05 09:34:30|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|0
1651743280000|2022-05-05 09:34:40|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|0
1651743300000|2022-05-05 09:35:00|4601.82|4601.82|4601.82|4601.82|4601.82|4601.82|4601.82|4601.82|0
1651743320000|2022-05-05 09:35:20|4601.91|4601.91|4600.71|4600.71|4601.91|4601.91|4600.71|4600.71|0
1651743330000|2022-05-05 09:35:30|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|0
1651743350000|2022-05-05 09:35:50|4602.89|4602.89|4602.08|4602.08|4602.89|4602.89|4601.55|4601.55|0
1651743360000|2022-05-05 09:36:00|4602.75|4602.75|4602.75|4602.75|4602.75|4602.75|4602.75|4602.75|0
1651743390000|2022-05-05 09:36:30|4602.58|4602.58|4604.18|4604.18|4604.18|4604.18|4602.58|4602.58|0
1651743400000|2022-05-05 09:36:40|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|0
1651743410000|2022-05-05 09:36:50|4605.29|4605.29|4605.96|4605.96|4605.96|4605.96|4605.29|4605.29|0
1651743420000|2022-05-05 09:37:00|4606.31|4606.31|4605.96|4605.96|4606.31|4606.31|4605.96|4605.96|0
1651743440000|2022-05-05 09:37:20|4607.97|4607.97|4607.97|4607.97|4607.97|4607.97|4607.97|4607.97|0
1651743450000|2022-05-05 09:37:30|4607.88|4607.88|4607.63|4607.63|4607.88|4607.88|4607.28|4607.28|0
1651743460000|2022-05-05 09:37:40|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|0
1651743480000|2022-05-05 09:38:00|4607.44|4607.44|4607.62|4607.62|4607.62|4607.62|4607.44|4607.44|0
1651743510000|2022-05-05 09:38:30|4608.29|4608.29|4608.29|4608.29|4608.29|4608.29|4608.29|4608.29|0
1651743520000|2022-05-05 09:38:40|4606.95|4606.95|4607.62|4607.62|4607.62|4607.62|4606.95|4606.95|0
1651743540000|2022-05-05 09:39:00|4605.61|4605.61|4605.61|4605.61|4605.61|4605.61|4605.61|4605.61|0
1651743550000|2022-05-05 09:39:10|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|0
1651743570000|2022-05-05 09:39:30|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|0
1651743580000|2022-05-05 09:39:40|4606.77|4606.77|4607.36|4607.36|4607.36|4607.36|4606.77|4606.77|0
1651743590000|2022-05-05 09:39:50|4607.48|4607.48|4607.36|4607.36|4607.48|4607.48|4607.36|4607.36|0
1651743610000|2022-05-05 09:40:10|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|0
1651743640000|2022-05-05 09:40:40|4607.36|4607.36|4607|4607|4607.36|4607.36|4607|4607|0
1651743650000|2022-05-05 09:40:50|4605.66|4605.66|4606.04|4606.04|4606.64|4606.64|4605.66|4605.66|0
1651743660000|2022-05-05 09:41:00|4605.37|4605.37|4604.28|4604.28|4605.37|4605.37|4604.28|4604.28|0
1651743670000|2022-05-05 09:41:10|4604.4|4604.4|4602.94|4602.94|4604.4|4604.4|4602.94|4602.94|0
1651743680000|2022-05-05 09:41:20|4603.18|4603.18|4602.76|4602.76|4603.18|4603.18|4602.76|4602.76|0
1651743690000|2022-05-05 09:41:30|4603|4603|4603|4603|4603|4603|4603|4603|0
1651743700000|2022-05-05 09:41:40|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|0
1651743730000|2022-05-05 09:42:10|4603.74|4603.74|4603.48|4603.48|4603.74|4603.74|4603.48|4603.48|0
1651743750000|2022-05-05 09:42:30|4603.63|4603.63|4602.51|4602.51|4603.63|4603.63|4602.51|4602.51|0
1651743760000|2022-05-05 09:42:40|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|0
1651743770000|2022-05-05 09:42:50|4603.45|4603.45|4603.45|4603.45|4603.45|4603.45|4603.45|4603.45|0
1651743780000|2022-05-05 09:43:00|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|0
1651743830000|2022-05-05 09:43:50|4604.03|4604.03|4604.38|4604.38|4604.38|4604.38|4604.03|4604.03|0
1651743840000|2022-05-05 09:44:00|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|0
1651743850000|2022-05-05 09:44:10|4605.34|4605.34|4601.32|4601.32|4605.34|4605.34|4601.32|4601.32|0
1651743860000|2022-05-05 09:44:20|4602.66|4602.66|4602.98|4602.98|4602.98|4602.98|4602.66|4602.66|0
1651743900000|2022-05-05 09:45:00|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|0
1651743920000|2022-05-05 09:45:20|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|0
1651743940000|2022-05-05 09:45:40|4603.71|4603.71|4603.04|4603.04|4604.38|4604.38|4603.04|4603.04|0
1651743960000|2022-05-05 09:46:00|4602.75|4602.75|4602.13|4602.13|4602.75|4602.75|4601.96|4601.96|0
1651743970000|2022-05-05 09:46:10|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|0
1651743980000|2022-05-05 09:46:20|4602.64|4602.64|4603.95|4603.95|4603.95|4603.95|4602.53|4602.53|0
1651744010000|2022-05-05 09:46:50|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|0
1651744020000|2022-05-05 09:47:00|4603.63|4603.63|4602.45|4602.45|4603.63|4603.63|4602.45|4602.45|0
1651744030000|2022-05-05 09:47:10|4602.9|4602.9|4602.98|4602.98|4602.98|4602.98|4602.9|4602.9|0
1651744040000|2022-05-05 09:47:20|4602.84|4602.84|4602.31|4602.31|4602.98|4602.98|4602.31|4602.31|0
1651744050000|2022-05-05 09:47:30|4602.43|4602.43|4601.21|4601.21|4602.55|4602.55|4601.21|4601.21|0
1651744070000|2022-05-05 09:47:50|4600.54|4600.54|4601.21|4601.21|4601.21|4601.21|4600.54|4600.54|0
1651744080000|2022-05-05 09:48:00|4600.95|4600.95|4600.28|4600.28|4601.62|4601.62|4600.28|4600.28|0
1651744090000|2022-05-05 09:48:10|4600.95|4600.95|4601.62|4601.62|4601.62|4601.62|4600.95|4600.95|0
1651744100000|2022-05-05 09:48:20|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|0
1651744110000|2022-05-05 09:48:30|4601.11|4601.11|4600.44|4600.44|4601.11|4601.11|4600.44|4600.44|0
1651744120000|2022-05-05 09:48:40|4600.18|4600.18|4600.47|4600.47|4600.47|4600.47|4600.18|4600.18|0
1651744140000|2022-05-05 09:49:00|4600.23|4600.23|4600.23|4600.23|4600.23|4600.23|4600.23|4600.23|0
1651744150000|2022-05-05 09:49:10|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|0
1651744190000|2022-05-05 09:49:50|4597.55|4597.55|4598.89|4598.89|4598.89|4598.89|4597.55|4597.55|0
1651744210000|2022-05-05 09:50:10|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|0
1651744230000|2022-05-05 09:50:30|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|0
1651744250000|2022-05-05 09:50:50|4598.01|4598.01|4598.98|4598.98|4598.98|4598.98|4597.34|4597.34|0
1651744260000|2022-05-05 09:51:00|4599.06|4599.06|4599.82|4599.82|4599.82|4599.82|4599.06|4599.06|0
1651744270000|2022-05-05 09:51:10|4599.91|4599.91|4598.57|4598.57|4599.91|4599.91|4598.57|4598.57|0
1651744280000|2022-05-05 09:51:20|4599.01|4599.01|4598.85|4598.85|4599.18|4599.18|4598.85|4598.85|0
1651744290000|2022-05-05 09:51:30|4596.84|4596.84|4596.84|4596.84|4596.84|4596.84|4596.84|4596.84|0
1651744300000|2022-05-05 09:51:40|4596.75|4596.75|4595.9|4595.9|4596.75|4596.75|4595.9|4595.9|0
1651744330000|2022-05-05 09:52:10|4595.74|4595.74|4595.74|4595.74|4595.74|4595.74|4595.74|4595.74|0
1651744340000|2022-05-05 09:52:20|4595.59|4595.59|4596.81|4596.81|4596.81|4596.81|4595.47|4595.47|0
1651744360000|2022-05-05 09:52:40|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|0
1651744380000|2022-05-05 09:53:00|4596.14|4596.14|4596.31|4596.31|4596.31|4596.31|4596.14|4596.14|0
1651744390000|2022-05-05 09:53:10|4597.65|4597.65|4597.65|4597.65|4597.65|4597.65|4597.65|4597.65|0
1651744400000|2022-05-05 09:53:20|4598.32|4598.32|4598.99|4598.99|4598.99|4598.99|4597.65|4597.65|0
1651744430000|2022-05-05 09:53:50|4598.64|4598.64|4598.14|4598.14|4598.85|4598.85|4598.14|4598.14|0
1651744440000|2022-05-05 09:54:00|4596.8|4596.8|4596.92|4596.92|4596.92|4596.92|4596.8|4596.8|0
1651744450000|2022-05-05 09:54:10|4597.15|4597.15|4597.15|4597.15|4597.15|4597.15|4597.15|4597.15|0
1651744470000|2022-05-05 09:54:30|4595.15|4595.15|4599.11|4599.11|4599.11|4599.11|4595.15|4595.15|0
1651744480000|2022-05-05 09:54:40|4598.96|4598.96|4598.33|4598.33|4598.96|4598.96|4598.33|4598.33|0
1651744500000|2022-05-05 09:55:00|4599|4599|4599|4599|4599|4599|4599|4599|0
1651744520000|2022-05-05 09:55:20|4596.99|4596.99|4599|4599|4599|4599|4596.99|4596.99|0
1651744530000|2022-05-05 09:55:30|4599.17|4599.17|4599.17|4599.17|4599.17|4599.17|4599.17|4599.17|0
1651744540000|2022-05-05 09:55:40|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|0
1651744550000|2022-05-05 09:55:50|4599.66|4599.66|4599.98|4599.98|4599.98|4599.98|4599.66|4599.66|0
1651744590000|2022-05-05 09:56:30|4600.09|4600.09|4598.08|4598.08|4600.09|4600.09|4598.08|4598.08|0
1651744600000|2022-05-05 09:56:40|4597.97|4597.97|4597.97|4597.97|4597.97|4597.97|4597.97|4597.97|0
1651744610000|2022-05-05 09:56:50|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|0
1651744620000|2022-05-05 09:57:00|4593.83|4593.83|4595.03|4595.03|4595.03|4595.03|4593.83|4593.83|0
1651744630000|2022-05-05 09:57:10|4594.88|4594.88|4596.22|4596.22|4596.22|4596.22|4594.88|4594.88|0
1651744640000|2022-05-05 09:57:20|4596.46|4596.46|4597.8|4597.8|4597.8|4597.8|4596.46|4596.46|0
1651744650000|2022-05-05 09:57:30|4598.11|4598.11|4598.37|4598.37|4598.37|4598.37|4598.11|4598.11|0
1651744660000|2022-05-05 09:57:40|4598.28|4598.28|4598.28|4598.28|4598.28|4598.28|4598.28|4598.28|0
1651744670000|2022-05-05 09:57:50|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|0
1651744690000|2022-05-05 09:58:10|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|0
1651744700000|2022-05-05 09:58:20|4598.05|4598.05|4598.05|4598.05|4598.05|4598.05|4598.05|4598.05|0
1651744710000|2022-05-05 09:58:30|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|0
1651744730000|2022-05-05 09:58:50|4597.53|4597.53|4597.32|4597.32|4597.53|4597.53|4597.32|4597.32|0
1651744760000|2022-05-05 09:59:20|4596.97|4596.97|4596.88|4596.88|4596.97|4596.97|4596.88|4596.88|0
1651744770000|2022-05-05 09:59:30|4599.56|4599.56|4599.93|4599.93|4599.93|4599.93|4599.26|4599.26|0
1651744780000|2022-05-05 09:59:40|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|0
1651744790000|2022-05-05 09:59:50|4601.36|4601.36|4601|4601|4601.36|4601.36|4601|4601|0
1651744800000|2022-05-05 10:00:00|4600.53|4600.53|4600.77|4600.77|4600.77|4600.77|4600.41|4600.41|0
1651744810000|2022-05-05 10:00:10|4600.92|4600.92|4599.58|4599.58|4600.92|4600.92|4599.58|4599.58|0
1651744820000|2022-05-05 10:00:20|4599.43|4599.43|4599.43|4599.43|4599.43|4599.43|4599.43|4599.43|0
1651744830000|2022-05-05 10:00:30|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|0
1651744840000|2022-05-05 10:00:40|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|0
1651744850000|2022-05-05 10:00:50|4600.58|4600.58|4600.58|4600.58|4600.58|4600.58|4600.58|4600.58|0
1651744880000|2022-05-05 10:01:20|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|0
1651744890000|2022-05-05 10:01:30|4602.93|4602.93|4603.6|4603.6|4603.6|4603.6|4602.93|4602.93|0
1651744910000|2022-05-05 10:01:50|4602.93|4602.93|4604.27|4604.27|4604.27|4604.27|4602.93|4602.93|0
1651744930000|2022-05-05 10:02:10|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1651744940000|2022-05-05 10:02:20|4604.53|4604.53|4604.71|4604.71|4604.71|4604.71|4604.53|4604.53|0
1651744950000|2022-05-05 10:02:30|4602.7|4602.7|4602.26|4602.26|4602.7|4602.7|4602.26|4602.26|0
1651744960000|2022-05-05 10:02:40|4601.59|4601.59|4601.59|4601.59|4601.59|4601.59|4601.59|4601.59|0
1651744990000|2022-05-05 10:03:10|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|0
1651745000000|2022-05-05 10:03:20|4599.58|4599.58|4602.26|4602.26|4602.26|4602.26|4599.58|4599.58|0
1651745010000|2022-05-05 10:03:30|4602.93|4602.93|4603.6|4603.6|4603.6|4603.6|4602.93|4602.93|0
1651745020000|2022-05-05 10:03:40|4603.76|4603.76|4606.37|4606.37|4606.37|4606.37|4603.76|4603.76|0
1651745030000|2022-05-05 10:03:50|4606.54|4606.54|4603.69|4603.69|4606.54|4606.54|4603.69|4603.69|0
1651745060000|2022-05-05 10:04:20|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|0
1651745070000|2022-05-05 10:04:30|4603.7|4603.7|4603.26|4603.26|4603.7|4603.7|4603.26|4603.26|0
1651745080000|2022-05-05 10:04:40|4603.55|4603.55|4601.4|4601.4|4603.55|4603.55|4601.4|4601.4|0
1651745090000|2022-05-05 10:04:50|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|0
1651745120000|2022-05-05 10:05:20|4599.58|4599.58|4598.62|4598.62|4599.58|4599.58|4598.62|4598.62|0
1651745130000|2022-05-05 10:05:30|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|0
1651745140000|2022-05-05 10:05:40|4598.28|4598.28|4598.28|4598.28|4598.28|4598.28|4598.28|4598.28|0
1651745150000|2022-05-05 10:05:50|4598.72|4598.72|4601.22|4601.22|4601.22|4601.22|4598.72|4598.72|0
1651745170000|2022-05-05 10:06:10|4599.21|4599.21|4598.68|4598.68|4599.21|4599.21|4598.68|4598.68|0
1651745190000|2022-05-05 10:06:30|4598.15|4598.15|4598.33|4598.33|4598.33|4598.33|4598.15|4598.15|0
1651745200000|2022-05-05 10:06:40|4598.59|4598.59|4598.59|4598.59|4598.59|4598.59|4598.59|4598.59|0
1651745210000|2022-05-05 10:06:50|4597.92|4597.92|4597.82|4597.82|4597.92|4597.92|4597.82|4597.82|0
1651745220000|2022-05-05 10:07:00|4596.48|4596.48|4597.98|4597.98|4599.32|4599.32|4596.48|4596.48|0
1651745240000|2022-05-05 10:07:20|4597.39|4597.39|4597.51|4597.51|4597.51|4597.51|4597.39|4597.39|0
1651745250000|2022-05-05 10:07:30|4597.39|4597.39|4597.48|4597.48|4597.48|4597.48|4597.21|4597.21|0
1651745260000|2022-05-05 10:07:40|4596.68|4596.68|4596.68|4596.68|4596.68|4596.68|4596.68|4596.68|0
1651745270000|2022-05-05 10:07:50|4593.33|4593.33|4593.68|4593.68|4593.68|4593.68|4593.01|4593.01|0
1651745280000|2022-05-05 10:08:00|4593.56|4593.56|4593.72|4593.72|4593.72|4593.72|4593.56|4593.56|0
1651745310000|2022-05-05 10:08:30|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|0
1651745320000|2022-05-05 10:08:40|4593.14|4593.14|4593.81|4593.81|4593.81|4593.81|4593.14|4593.14|0
1651745330000|2022-05-05 10:08:50|4594.48|4594.48|4594.66|4594.66|4594.66|4594.66|4594.48|4594.48|0
1651745340000|2022-05-05 10:09:00|4594.92|4594.92|4594.92|4594.92|4594.92|4594.92|4594.92|4594.92|0
1651745370000|2022-05-05 10:09:30|4595.09|4595.09|4595.09|4595.09|4595.09|4595.09|4595.09|4595.09|0
1651745390000|2022-05-05 10:09:50|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|0
1651745400000|2022-05-05 10:10:00|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|0
1651745420000|2022-05-05 10:10:20|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|0
1651745470000|2022-05-05 10:11:10|4594.68|4594.68|4594.01|4594.01|4594.68|4594.68|4594.01|4594.01|0
1651745480000|2022-05-05 10:11:20|4594.68|4594.68|4594.68|4594.68|4594.68|4594.68|4594.68|4594.68|0
1651745530000|2022-05-05 10:12:10|4594.53|4594.53|4597.88|4597.88|4599.22|4599.22|4594.53|4594.53|0
1651745540000|2022-05-05 10:12:20|4598.18|4598.18|4597.77|4597.77|4598.44|4598.44|4597.77|4597.77|0
1651745560000|2022-05-05 10:12:40|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|0
1651745580000|2022-05-05 10:13:00|4595.09|4595.09|4595.26|4595.26|4595.26|4595.26|4595.09|4595.09|0
1651745610000|2022-05-05 10:13:30|4595.92|4595.92|4596.59|4596.59|4596.59|4596.59|4595.92|4595.92|0
1651745620000|2022-05-05 10:13:40|4596.49|4596.49|4597.28|4597.28|4597.28|4597.28|4595.94|4595.94|0
1651745680000|2022-05-05 10:14:40|4597.13|4597.13|4597.93|4597.93|4598.23|4598.23|4597.13|4597.13|0
1651745690000|2022-05-05 10:14:50|4597.26|4597.26|4597.02|4597.02|4597.26|4597.26|4597.02|4597.02|0
1651745700000|2022-05-05 10:15:00|4596.32|4596.32|4595.21|4595.21|4596.32|4596.32|4595.21|4595.21|0
1651745710000|2022-05-05 10:15:10|4595.88|4595.88|4596.55|4596.55|4596.55|4596.55|4595.88|4595.88|0
1651745720000|2022-05-05 10:15:20|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|0
1651745750000|2022-05-05 10:15:50|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|0
1651745760000|2022-05-05 10:16:00|4597.49|4597.49|4597.49|4597.49|4597.49|4597.49|4597.49|4597.49|0
1651745770000|2022-05-05 10:16:10|4597.65|4597.65|4597.49|4597.49|4597.65|4597.65|4597.49|4597.49|0
1651745790000|2022-05-05 10:16:30|4597.31|4597.31|4597.22|4597.22|4597.31|4597.31|4597.22|4597.22|0
1651745820000|2022-05-05 10:17:00|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|0
1651745830000|2022-05-05 10:17:10|4597.44|4597.44|4596.99|4596.99|4597.44|4597.44|4596.99|4596.99|0
1651745840000|2022-05-05 10:17:20|4597.29|4597.29|4597.59|4597.59|4597.59|4597.59|4597.29|4597.29|0
1651745850000|2022-05-05 10:17:30|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|0
1651745880000|2022-05-05 10:18:00|4597.79|4597.79|4597.88|4597.88|4597.88|4597.88|4597.79|4597.79|0
1651745890000|2022-05-05 10:18:10|4598.12|4598.12|4598.12|4598.12|4598.12|4598.12|4598.12|4598.12|0
1651745910000|2022-05-05 10:18:30|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|0
1651745920000|2022-05-05 10:18:40|4598.29|4598.29|4598.29|4598.29|4598.29|4598.29|4598.29|4598.29|0
1651745930000|2022-05-05 10:18:50|4600.3|4600.3|4599.9|4599.9|4600.3|4600.3|4599.63|4599.63|0
1651745940000|2022-05-05 10:19:00|4599.73|4599.73|4599.73|4599.73|4599.73|4599.73|4599.73|4599.73|0
1651745950000|2022-05-05 10:19:10|4599.65|4599.65|4599.97|4599.97|4599.97|4599.97|4599.65|4599.65|0
1651745960000|2022-05-05 10:19:20|4599.62|4599.62|4600.41|4600.41|4600.41|4600.41|4599.62|4599.62|0
1651745970000|2022-05-05 10:19:30|4600.85|4600.85|4600.52|4600.52|4600.85|4600.85|4600.52|4600.52|0
1651745990000|2022-05-05 10:19:50|4600.26|4600.26|4598.25|4598.25|4600.26|4600.26|4598.25|4598.25|0
1651746000000|2022-05-05 10:20:00|4598.41|4598.41|4598.41|4598.41|4598.41|4598.41|4598.41|4598.41|0
1651746010000|2022-05-05 10:20:10|4597.07|4597.07|4597.74|4597.74|4597.74|4597.74|4597.07|4597.07|0
1651746020000|2022-05-05 10:20:20|4596.59|4596.59|4596.27|4596.27|4596.59|4596.59|4596.27|4596.27|0
1651746030000|2022-05-05 10:20:30|4598.27|4598.27|4598.54|4598.54|4598.54|4598.54|4598.27|4598.27|0
1651746040000|2022-05-05 10:20:40|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|0
1651746070000|2022-05-05 10:21:10|4598.54|4598.54|4598.54|4598.54|4598.54|4598.54|4598.54|4598.54|0
1651746090000|2022-05-05 10:21:30|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|0
1651746100000|2022-05-05 10:21:40|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|0
1651746110000|2022-05-05 10:21:50|4598.53|4598.53|4598.53|4598.53|4598.53|4598.53|4598.53|4598.53|0
1651746140000|2022-05-05 10:22:20|4598.76|4598.76|4598.72|4598.72|4598.82|4598.82|4598.65|4598.65|0
1651746150000|2022-05-05 10:22:30|4598.42|4598.42|4598.42|4598.42|4598.42|4598.42|4598.42|4598.42|0
1651746160000|2022-05-05 10:22:40|4596.41|4596.41|4597.08|4597.08|4597.08|4597.08|4596.41|4596.41|0
1651746170000|2022-05-05 10:22:50|4597.75|4597.75|4597.08|4597.08|4597.75|4597.75|4597.08|4597.08|0
1651746180000|2022-05-05 10:23:00|4597.38|4597.38|4597.14|4597.14|4597.38|4597.38|4597.14|4597.14|0
1651746210000|2022-05-05 10:23:30|4597.49|4597.49|4597.4|4597.4|4597.49|4597.49|4597.4|4597.4|0
1651746250000|2022-05-05 10:24:10|4596.74|4596.74|4597.4|4597.4|4597.4|4597.4|4596.74|4596.74|0
1651746260000|2022-05-05 10:24:20|4597.85|4597.85|4598.22|4598.22|4598.22|4598.22|4597.55|4597.55|0
1651746280000|2022-05-05 10:24:40|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|0
1651746310000|2022-05-05 10:25:10|4599.42|4599.42|4599.42|4599.42|4599.42|4599.42|4599.42|4599.42|0
1651746330000|2022-05-05 10:25:30|4600.09|4600.09|4601.06|4601.06|4601.06|4601.06|4600.09|4600.09|0
1651746360000|2022-05-05 10:26:00|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|0
1651746390000|2022-05-05 10:26:30|4600.73|4600.73|4601.17|4601.17|4601.17|4601.17|4600.73|4600.73|0
1651746400000|2022-05-05 10:26:40|4601.35|4601.35|4602.14|4602.14|4602.14|4602.14|4601.35|4601.35|0
1651746420000|2022-05-05 10:27:00|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|0
1651746450000|2022-05-05 10:27:30|4602.42|4602.42|4603.76|4603.76|4603.76|4603.76|4602.42|4602.42|0
1651746490000|2022-05-05 10:28:10|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|0
1651746500000|2022-05-05 10:28:20|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|0
1651746510000|2022-05-05 10:28:30|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|0
1651746520000|2022-05-05 10:28:40|4604.06|4604.06|4604.23|4604.23|4604.23|4604.23|4604.06|4604.06|0
1651746540000|2022-05-05 10:29:00|4604.06|4604.06|4604.06|4604.06|4604.23|4604.23|4604.06|4604.06|0
1651746550000|2022-05-05 10:29:10|4604.73|4604.73|4604.9|4604.9|4604.9|4604.9|4604.73|4604.73|0
1651746560000|2022-05-05 10:29:20|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|0
1651746570000|2022-05-05 10:29:30|4604.4|4604.4|4604.49|4604.49|4604.49|4604.49|4604.4|4604.4|0
1651746580000|2022-05-05 10:29:40|4604.58|4604.58|4604.73|4604.73|4604.73|4604.73|4604.58|4604.58|0
1651746590000|2022-05-05 10:29:50|4604.58|4604.58|4605.29|4605.29|4605.29|4605.29|4604.58|4604.58|0
1651746600000|2022-05-05 10:30:00|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|0
1651746610000|2022-05-05 10:30:10|4605.23|4605.23|4605.23|4605.23|4605.23|4605.23|4605.23|4605.23|0
1651746620000|2022-05-05 10:30:20|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|0
1651746630000|2022-05-05 10:30:30|4607.24|4607.24|4607.91|4607.91|4607.91|4607.91|4607.24|4607.24|0
1651746640000|2022-05-05 10:30:40|4606.57|4606.57|4607.49|4607.49|4607.49|4607.49|4606.57|4606.57|0
1651746650000|2022-05-05 10:30:50|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|0
1651746660000|2022-05-05 10:31:00|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|0
1651746670000|2022-05-05 10:31:10|4607.89|4607.89|4608.06|4608.06|4608.06|4608.06|4607.89|4607.89|0
1651746690000|2022-05-05 10:31:30|4607.89|4607.89|4607.73|4607.73|4607.89|4607.89|4607.73|4607.73|0
1651746700000|2022-05-05 10:31:40|4607.29|4607.29|4607.82|4607.82|4607.82|4607.82|4607.29|4607.29|0
1651746710000|2022-05-05 10:31:50|4607.15|4607.15|4605.81|4605.81|4607.15|4607.15|4605.81|4605.81|0
1651746730000|2022-05-05 10:32:10|4605.63|4605.63|4606.3|4606.3|4606.3|4606.3|4605.63|4605.63|0
1651746740000|2022-05-05 10:32:20|4605.86|4605.86|4605.95|4605.95|4605.95|4605.95|4605.86|4605.86|0
1651746750000|2022-05-05 10:32:30|4606.1|4606.1|4606.68|4606.68|4606.77|4606.77|4606.1|4606.1|0
1651746760000|2022-05-05 10:32:40|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|0
1651746770000|2022-05-05 10:32:50|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|0
1651746780000|2022-05-05 10:33:00|4606.82|4606.82|4607|4607|4607|4607|4606.82|4606.82|0
1651746800000|2022-05-05 10:33:20|4609.01|4609.01|4609.01|4609.01|4609.17|4609.17|4609.01|4609.01|0
1651746820000|2022-05-05 10:33:40|4609.43|4609.43|4609.66|4609.66|4609.66|4609.66|4609.22|4609.22|0
1651746830000|2022-05-05 10:33:50|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|0
1651746840000|2022-05-05 10:34:00|4609.99|4609.99|4610.1|4610.1|4610.1|4610.1|4609.78|4609.78|0
1651746850000|2022-05-05 10:34:10|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|0
1651746870000|2022-05-05 10:34:30|4610.92|4610.92|4611.45|4611.45|4611.45|4611.45|4610.92|4610.92|0
1651746880000|2022-05-05 10:34:40|4612.12|4612.12|4612.27|4612.27|4612.27|4612.27|4612.12|4612.12|0
1651746890000|2022-05-05 10:34:50|4612.18|4612.18|4611.95|4611.95|4612.18|4612.18|4611.95|4611.95|0
1651746900000|2022-05-05 10:35:00|4612.21|4612.21|4609.87|4609.87|4612.21|4612.21|4609.87|4609.87|0
1651746920000|2022-05-05 10:35:20|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|0
1651746930000|2022-05-05 10:35:30|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.64|4609.64|0
1651746940000|2022-05-05 10:35:40|4609.55|4609.55|4608.38|4608.38|4609.72|4609.72|4607.72|4607.72|0
1651746950000|2022-05-05 10:35:50|4609.18|4609.18|4610.52|4610.52|4610.52|4610.52|4609.18|4609.18|0
1651746970000|2022-05-05 10:36:10|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|0
1651746980000|2022-05-05 10:36:20|4613.2|4613.2|4613.2|4613.2|4613.2|4613.2|4613.2|4613.2|0
1651746990000|2022-05-05 10:36:30|4612.53|4612.53|4613.2|4613.2|4613.2|4613.2|4612.53|4612.53|0
1651747000000|2022-05-05 10:36:40|4613.87|4613.87|4613.87|4613.87|4613.87|4613.87|4613.87|4613.87|0
1651747010000|2022-05-05 10:36:50|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|0
1651747020000|2022-05-05 10:37:00|4613.87|4613.87|4613.2|4613.2|4613.87|4613.87|4613.2|4613.2|0
1651747030000|2022-05-05 10:37:10|4612.93|4612.93|4612.93|4612.93|4612.93|4612.93|4612.93|4612.93|0
1651747040000|2022-05-05 10:37:20|4613.08|4613.08|4611.86|4611.86|4613.32|4613.32|4611.86|4611.86|0
1651747060000|2022-05-05 10:37:40|4611.71|4611.71|4611.56|4611.56|4611.71|4611.71|4611.56|4611.56|0
1651747080000|2022-05-05 10:38:00|4609.55|4609.55|4609.55|4609.55|4609.55|4609.55|4609.55|4609.55|0
1651747100000|2022-05-05 10:38:20|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|0
1651747110000|2022-05-05 10:38:30|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|0
1651747120000|2022-05-05 10:38:40|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|0
1651747150000|2022-05-05 10:39:10|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|0
1651747160000|2022-05-05 10:39:20|4605.68|4605.68|4605.68|4605.68|4605.68|4605.68|4605.68|4605.68|0
1651747180000|2022-05-05 10:39:40|4605.83|4605.83|4605.83|4605.83|4605.83|4605.83|4605.83|4605.83|0
1651747190000|2022-05-05 10:39:50|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|0
1651747200000|2022-05-05 10:40:00|4606.45|4606.45|4608.31|4608.31|4608.46|4608.46|4606.45|4606.45|0
1651747220000|2022-05-05 10:40:20|4608.58|4608.58|4607.91|4607.91|4608.58|4608.58|4607.91|4607.91|0
1651747240000|2022-05-05 10:40:40|4608.26|4608.26|4608|4608|4608.26|4608.26|4608|4608|0
1651747250000|2022-05-05 10:40:50|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|0
1651747270000|2022-05-05 10:41:10|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|0
1651747280000|2022-05-05 10:41:20|4608.43|4608.43|4608.26|4608.26|4608.43|4608.43|4608.26|4608.26|0
1651747300000|2022-05-05 10:41:40|4609.06|4609.06|4609.59|4609.59|4609.59|4609.59|4609.06|4609.06|0
1651747310000|2022-05-05 10:41:50|4610.38|4610.38|4609.76|4609.76|4610.38|4610.38|4609.76|4609.76|0
1651747320000|2022-05-05 10:42:00|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|0
1651747340000|2022-05-05 10:42:20|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|0
1651747350000|2022-05-05 10:42:30|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|0
1651747360000|2022-05-05 10:42:40|4609.1|4609.1|4609.72|4609.72|4609.72|4609.72|4609.1|4609.1|0
1651747370000|2022-05-05 10:42:50|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|0
1651747390000|2022-05-05 10:43:10|4610.49|4610.49|4610.33|4610.33|4610.49|4610.49|4610.33|4610.33|0
1651747400000|2022-05-05 10:43:20|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|0
1651747420000|2022-05-05 10:43:40|4609.8|4609.8|4609.8|4609.8|4609.8|4609.8|4609.8|4609.8|0
1651747430000|2022-05-05 10:43:50|4609.13|4609.13|4609.8|4609.8|4609.8|4609.8|4609.13|4609.13|0
1651747460000|2022-05-05 10:44:20|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|0
1651747470000|2022-05-05 10:44:30|4609.7|4609.7|4609.7|4609.7|4609.7|4609.7|4609.7|4609.7|0
1651747490000|2022-05-05 10:44:50|4609.85|4609.85|4609.7|4609.7|4609.85|4609.85|4609.7|4609.7|0
1651747500000|2022-05-05 10:45:00|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|0
1651747510000|2022-05-05 10:45:10|4607.92|4607.92|4608.22|4608.22|4608.22|4608.22|4607.92|4607.92|0
1651747540000|2022-05-05 10:45:40|4608.39|4608.39|4609.09|4609.09|4609.09|4609.09|4608.39|4608.39|0
1651747550000|2022-05-05 10:45:50|4608.47|4608.47|4608.36|4608.36|4608.47|4608.47|4608.24|4608.24|0
1651747560000|2022-05-05 10:46:00|4608.24|4608.24|4608.91|4608.91|4608.91|4608.91|4608.24|4608.24|0
1651747570000|2022-05-05 10:46:10|4609.07|4609.07|4609.19|4609.19|4609.19|4609.19|4609.07|4609.07|0
1651747580000|2022-05-05 10:46:20|4608.95|4608.95|4608.67|4608.67|4608.95|4608.95|4608.67|4608.67|0
1651747590000|2022-05-05 10:46:30|4608.79|4608.79|4608.67|4608.67|4608.79|4608.79|4608.67|4608.67|0
1651747600000|2022-05-05 10:46:40|4608.91|4608.91|4608.91|4608.91|4608.91|4608.91|4608.91|4608.91|0
1651747610000|2022-05-05 10:46:50|4609.26|4609.26|4609.14|4609.14|4609.26|4609.26|4609.14|4609.14|0
1651747640000|2022-05-05 10:47:20|4609|4609|4609|4609|4609|4609|4609|4609|0
1651747650000|2022-05-05 10:47:30|4608.64|4608.64|4608.49|4608.49|4608.64|4608.64|4608.49|4608.49|0
1651747660000|2022-05-05 10:47:40|4608.61|4608.61|4608.52|4608.52|4608.61|4608.61|4608.52|4608.52|0
1651747670000|2022-05-05 10:47:50|4607.82|4607.82|4607.82|4607.82|4607.82|4607.82|4607.82|4607.82|0
1651747680000|2022-05-05 10:48:00|4608.17|4608.17|4608.17|4608.17|4608.17|4608.17|4608.17|4608.17|0
1651747700000|2022-05-05 10:48:20|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|0
1651747720000|2022-05-05 10:48:40|4605.66|4605.66|4605.04|4605.04|4605.66|4605.66|4605.04|4605.04|0
1651747730000|2022-05-05 10:48:50|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|0
1651747740000|2022-05-05 10:49:00|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|0
1651747750000|2022-05-05 10:49:10|4606.53|4606.53|4605.86|4605.86|4606.53|4606.53|4605.86|4605.86|0
1651747780000|2022-05-05 10:49:40|4606|4606|4606|4606|4606|4606|4606|4606|0
1651747810000|2022-05-05 10:50:10|4606.11|4606.11|4606.46|4606.46|4606.46|4606.46|4606.11|4606.11|0
1651747840000|2022-05-05 10:50:40|4606.55|4606.55|4606.55|4606.55|4606.55|4606.55|4606.55|4606.55|0
1651747850000|2022-05-05 10:50:50|4606.72|4606.72|4606.39|4606.39|4606.72|4606.72|4606.39|4606.39|0
1651747870000|2022-05-05 10:51:10|4607.06|4607.06|4607.99|4607.99|4607.99|4607.99|4607.06|4607.06|0
1651747910000|2022-05-05 10:51:50|4609.33|4609.33|4609.5|4609.5|4609.5|4609.5|4609.33|4609.33|0
1651747920000|2022-05-05 10:52:00|4608.83|4608.83|4608.65|4608.65|4608.83|4608.83|4608.65|4608.65|0
1651747930000|2022-05-05 10:52:10|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|0
1651747940000|2022-05-05 10:52:20|4608.17|4608.17|4608.17|4608.17|4608.17|4608.17|4608.17|4608.17|0
1651747950000|2022-05-05 10:52:30|4606.83|4606.83|4606.83|4606.83|4606.83|4606.83|4606.83|4606.83|0
1651747960000|2022-05-05 10:52:40|4606.16|4606.16|4607|4607|4607|4607|4606.16|4606.16|0
1651747980000|2022-05-05 10:53:00|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|0
1651748000000|2022-05-05 10:53:20|4607.99|4607.99|4607.99|4607.99|4607.99|4607.99|4607.99|4607.99|0
1651748010000|2022-05-05 10:53:30|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|0
1651748020000|2022-05-05 10:53:40|4608.37|4608.37|4608.53|4608.53|4608.53|4608.53|4608.37|4608.37|0
1651748030000|2022-05-05 10:53:50|4608.64|4608.64|4607.3|4607.3|4608.64|4608.64|4607.3|4607.3|0
1651748040000|2022-05-05 10:54:00|4607.47|4607.47|4607.47|4607.47|4607.47|4607.47|4607.47|4607.47|0
1651748050000|2022-05-05 10:54:10|4606.77|4606.77|4606.77|4606.77|4606.77|4606.77|4606.77|4606.77|0
1651748060000|2022-05-05 10:54:20|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|0
1651748070000|2022-05-05 10:54:30|4607.08|4607.08|4607.08|4607.08|4607.08|4607.08|4607.08|4607.08|0
1651748090000|2022-05-05 10:54:50|4607.75|4607.75|4607.75|4607.75|4607.75|4607.75|4607.75|4607.75|0
1651748110000|2022-05-05 10:55:10|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|0
1651748130000|2022-05-05 10:55:30|4607.75|4607.75|4607.31|4607.31|4607.75|4607.75|4607.31|4607.31|0
1651748140000|2022-05-05 10:55:40|4607|4607|4606.64|4606.64|4607|4607|4606.41|4606.41|0
1651748150000|2022-05-05 10:55:50|4606.43|4606.43|4606.22|4606.22|4606.54|4606.54|4606.22|4606.22|0
1651748160000|2022-05-05 10:56:00|4606.32|4606.32|4606.43|4606.43|4606.43|4606.43|4606.32|4606.32|0
1651748180000|2022-05-05 10:56:20|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|0
1651748190000|2022-05-05 10:56:30|4605.88|4605.88|4605.88|4605.88|4605.88|4605.88|4605.88|4605.88|0
1651748200000|2022-05-05 10:56:40|4606.32|4606.32|4606.35|4606.35|4606.44|4606.44|4606.32|4606.32|0
1651748210000|2022-05-05 10:56:50|4606.11|4606.11|4605.97|4605.97|4606.11|4606.11|4605.97|4605.97|0
1651748220000|2022-05-05 10:57:00|4605.79|4605.79|4606.46|4606.46|4606.46|4606.46|4604.45|4604.45|0
1651748230000|2022-05-05 10:57:10|4609.14|4609.14|4607.8|4607.8|4609.14|4609.14|4607.8|4607.8|0
1651748240000|2022-05-05 10:57:20|4607.13|4607.13|4604.02|4604.02|4607.13|4607.13|4604.02|4604.02|0
1651748250000|2022-05-05 10:57:30|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|0
1651748260000|2022-05-05 10:57:40|4606.19|4606.19|4606.19|4606.19|4606.19|4606.19|4606.19|4606.19|0
1651748280000|2022-05-05 10:58:00|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|0
1651748290000|2022-05-05 10:58:10|4606.61|4606.61|4606.61|4606.61|4606.61|4606.61|4606.61|4606.61|0
1651748310000|2022-05-05 10:58:30|4606.44|4606.44|4605.89|4605.89|4606.56|4606.56|4605.89|4605.89|0
1651748320000|2022-05-05 10:58:40|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|0
1651748340000|2022-05-05 10:59:00|4606.69|4606.69|4607.18|4607.18|4607.36|4607.36|4606.69|4606.69|0
1651748350000|2022-05-05 10:59:10|4609.86|4609.86|4610.26|4610.26|4610.26|4610.26|4608.52|4608.52|0
1651748360000|2022-05-05 10:59:20|4610.11|4610.11|4610.11|4610.11|4610.11|4610.11|4610.11|4610.11|0
1651748370000|2022-05-05 10:59:30|4609.67|4609.67|4611.63|4611.63|4611.8|4611.8|4608.33|4608.33|0
1651748380000|2022-05-05 10:59:40|4611.99|4611.99|4611.99|4611.99|4611.99|4611.99|4611.99|4611.99|0
1651748400000|2022-05-05 11:00:00|4611.9|4611.9|4609.57|4609.57|4612.01|4612.01|4609.57|4609.57|0
1651748410000|2022-05-05 11:00:10|4609.25|4609.25|4608.76|4608.76|4609.78|4609.78|4608.76|4608.76|0
1651748420000|2022-05-05 11:00:20|4608.58|4608.58|4608.49|4608.49|4608.58|4608.58|4608.49|4608.49|0
1651748430000|2022-05-05 11:00:30|4608.61|4608.61|4609.16|4609.16|4609.16|4609.16|4608.49|4608.49|0
1651748450000|2022-05-05 11:00:50|4609.43|4609.43|4609.52|4609.52|4609.52|4609.52|4609.43|4609.43|0
1651748470000|2022-05-05 11:01:10|4609.4|4609.4|4613.77|4613.77|4613.77|4613.77|4609.4|4609.4|0
1651748480000|2022-05-05 11:01:20|4614.1|4614.1|4615.3|4615.3|4615.3|4615.3|4614.1|4614.1|0
1651748490000|2022-05-05 11:01:30|4615.14|4615.14|4615.05|4615.05|4615.14|4615.14|4615.05|4615.05|0
1651748500000|2022-05-05 11:01:40|4617.06|4617.06|4614.38|4614.38|4617.06|4617.06|4614.38|4614.38|0
1651748510000|2022-05-05 11:01:50|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|0
1651748520000|2022-05-05 11:02:00|4613.99|4613.99|4613.46|4613.46|4613.99|4613.99|4613.46|4613.46|0
1651748550000|2022-05-05 11:02:30|4613.55|4613.55|4610.87|4610.87|4613.55|4613.55|4610.87|4610.87|0
1651748570000|2022-05-05 11:02:50|4612.21|4612.21|4612.21|4612.21|4612.21|4612.21|4612.21|4612.21|0
1651748580000|2022-05-05 11:03:00|4612.88|4612.88|4613.55|4613.55|4613.55|4613.55|4612.88|4612.88|0
1651748590000|2022-05-05 11:03:10|4614.22|4614.22|4613.96|4613.96|4614.22|4614.22|4613.55|4613.55|0
1651748600000|2022-05-05 11:03:20|4615.3|4615.3|4615.47|4615.47|4615.47|4615.47|4615.3|4615.3|0
1651748610000|2022-05-05 11:03:30|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|0
1651748620000|2022-05-05 11:03:40|4615.65|4615.65|4615.47|4615.47|4615.65|4615.65|4615.47|4615.47|0
1651748630000|2022-05-05 11:03:50|4615.39|4615.39|4614.72|4614.72|4615.39|4615.39|4614.72|4614.72|0
1651748640000|2022-05-05 11:04:00|4614.54|4614.54|4614.54|4614.54|4614.54|4614.54|4614.54|4614.54|0
1651748650000|2022-05-05 11:04:10|4614.37|4614.37|4613.7|4613.7|4614.37|4614.37|4613.7|4613.7|0
1651748660000|2022-05-05 11:04:20|4613.87|4613.87|4614.22|4614.22|4614.22|4614.22|4613.87|4613.87|0
1651748670000|2022-05-05 11:04:30|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|0
1651748680000|2022-05-05 11:04:40|4614.22|4614.22|4613.46|4613.46|4614.22|4614.22|4613.46|4613.46|0
1651748700000|2022-05-05 11:05:00|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|0
1651748710000|2022-05-05 11:05:10|4613.9|4613.9|4616.58|4616.58|4616.58|4616.58|4613.9|4613.9|0
1651748720000|2022-05-05 11:05:20|4614.57|4614.57|4614.74|4614.74|4614.74|4614.74|4614.57|4614.57|0
1651748760000|2022-05-05 11:06:00|4613.4|4613.4|4615.41|4615.41|4616.75|4616.75|4613.4|4613.4|0
1651748770000|2022-05-05 11:06:10|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|0
1651748800000|2022-05-05 11:06:40|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|0
1651748810000|2022-05-05 11:06:50|4613.85|4613.85|4613.85|4613.85|4613.85|4613.85|4613.85|4613.85|0
1651748820000|2022-05-05 11:07:00|4613.4|4613.4|4613.9|4613.9|4614.07|4614.07|4613.4|4613.4|0
1651748850000|2022-05-05 11:07:30|4613.99|4613.99|4614.1|4614.1|4614.1|4614.1|4613.99|4613.99|0
1651748880000|2022-05-05 11:08:00|4614.77|4614.77|4618.12|4618.12|4618.12|4618.12|4614.77|4614.77|0
1651748890000|2022-05-05 11:08:10|4616.78|4616.78|4616.11|4616.11|4616.78|4616.78|4616.11|4616.11|0
1651748920000|2022-05-05 11:08:40|4616.78|4616.78|4616.34|4616.34|4616.78|4616.78|4616.34|4616.34|0
1651748940000|2022-05-05 11:09:00|4615.67|4615.67|4615.78|4615.78|4615.78|4615.78|4615.67|4615.67|0
1651748950000|2022-05-05 11:09:10|4614.9|4614.9|4614.74|4614.74|4615.07|4615.07|4614.74|4614.74|0
1651748970000|2022-05-05 11:09:30|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|0
1651748980000|2022-05-05 11:09:40|4614.34|4614.34|4614.23|4614.23|4614.34|4614.34|4614.23|4614.23|0
1651748990000|2022-05-05 11:09:50|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|0
1651749010000|2022-05-05 11:10:10|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|0
1651749020000|2022-05-05 11:10:20|4613.48|4613.48|4612.76|4612.76|4613.54|4613.54|4612.76|4612.76|0
1651749040000|2022-05-05 11:10:40|4612.65|4612.65|4613|4613|4613|4613|4612.65|4612.65|0
1651749050000|2022-05-05 11:10:50|4612.53|4612.53|4612.65|4612.65|4612.65|4612.65|4612.53|4612.53|0
1651749060000|2022-05-05 11:11:00|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|0
1651749070000|2022-05-05 11:11:10|4611.89|4611.89|4613.9|4613.9|4613.9|4613.9|4611.89|4611.89|0
1651749090000|2022-05-05 11:11:30|4613.61|4613.61|4614.01|4614.01|4614.01|4614.01|4613.61|4613.61|0
1651749100000|2022-05-05 11:11:40|4614.17|4614.17|4614.44|4614.44|4614.44|4614.44|4614.17|4614.17|0
1651749130000|2022-05-05 11:12:10|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|0
1651749140000|2022-05-05 11:12:20|4614.68|4614.68|4614.68|4614.68|4614.68|4614.68|4614.68|4614.68|0
1651749160000|2022-05-05 11:12:40|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|0
1651749180000|2022-05-05 11:13:00|4613.89|4613.89|4613.73|4613.73|4613.89|4613.89|4613.73|4613.73|0
1651749200000|2022-05-05 11:13:20|4613.56|4613.56|4613.56|4613.56|4613.56|4613.56|4613.56|4613.56|0
1651749210000|2022-05-05 11:13:30|4614.23|4614.23|4615.57|4615.57|4616.91|4616.91|4614.23|4614.23|0
1651749230000|2022-05-05 11:13:50|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|0
1651749240000|2022-05-05 11:14:00|4616.57|4616.57|4616.57|4616.57|4616.57|4616.57|4616.57|4616.57|0
1651749250000|2022-05-05 11:14:10|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|0
1651749270000|2022-05-05 11:14:30|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|0
1651749290000|2022-05-05 11:14:50|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|0
1651749300000|2022-05-05 11:15:00|4614.91|4614.91|4614.91|4614.91|4614.91|4614.91|4614.91|4614.91|0
1651749310000|2022-05-05 11:15:10|4613.57|4613.57|4612.9|4612.9|4613.57|4613.57|4612.9|4612.9|0
1651749320000|2022-05-05 11:15:20|4614.24|4614.24|4614|4614|4614.24|4614.24|4614|4614|0
1651749330000|2022-05-05 11:15:30|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|0
1651749340000|2022-05-05 11:15:40|4613.47|4613.47|4614.14|4614.14|4614.14|4614.14|4613.47|4613.47|0
1651749350000|2022-05-05 11:15:50|4612.8|4612.8|4612.8|4612.8|4612.8|4612.8|4612.8|4612.8|0
1651749370000|2022-05-05 11:16:10|4612.62|4612.62|4612.62|4612.62|4612.62|4612.62|4612.62|4612.62|0
1651749390000|2022-05-05 11:16:30|4612.71|4612.71|4613.47|4613.47|4613.47|4613.47|4612.71|4612.71|0
1651749400000|2022-05-05 11:16:40|4613.65|4613.65|4613.61|4613.61|4613.7|4613.7|4613.41|4613.41|0
1651749480000|2022-05-05 11:18:00|4613.5|4613.5|4613.61|4613.61|4613.61|4613.61|4613.5|4613.5|0
1651749500000|2022-05-05 11:18:20|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|0
1651749510000|2022-05-05 11:18:30|4614.73|4614.73|4617.72|4617.72|4619.24|4619.24|4614.14|4614.14|0
1651749520000|2022-05-05 11:18:40|4616.38|4616.38|4615.6|4615.6|4616.46|4616.46|4615.6|4615.6|0
1651749540000|2022-05-05 11:19:00|4615.31|4615.31|4615.6|4615.6|4615.6|4615.6|4615.31|4615.31|0
1651749550000|2022-05-05 11:19:10|4616.27|4616.27|4616.27|4616.27|4616.27|4616.27|4616.27|4616.27|0
1651749560000|2022-05-05 11:19:20|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|0
1651749570000|2022-05-05 11:19:30|4616.15|4616.15|4616.03|4616.03|4616.15|4616.15|4616.03|4616.03|0
1651749590000|2022-05-05 11:19:50|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|0
1651749670000|2022-05-05 11:21:10|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|0
1651749700000|2022-05-05 11:21:40|4615.06|4615.06|4615.22|4615.22|4615.22|4615.22|4615.06|4615.06|0
1651749720000|2022-05-05 11:22:00|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|0
1651749730000|2022-05-05 11:22:10|4615.05|4615.05|4613.44|4613.44|4615.05|4615.05|4613.44|4613.44|0
1651749740000|2022-05-05 11:22:20|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|0
1651749750000|2022-05-05 11:22:30|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|0
1651749760000|2022-05-05 11:22:40|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|0
1651749800000|2022-05-05 11:23:20|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|0
1651749850000|2022-05-05 11:24:10|4615.87|4615.87|4615.69|4615.69|4615.87|4615.87|4615.69|4615.69|0
1651749860000|2022-05-05 11:24:20|4615.51|4615.51|4615.51|4615.51|4615.51|4615.51|4615.51|4615.51|0
1651749880000|2022-05-05 11:24:40|4615.69|4615.69|4615.87|4615.87|4615.87|4615.87|4615.69|4615.69|0
1651749890000|2022-05-05 11:24:50|4616.03|4616.03|4616.03|4616.03|4616.7|4616.7|4616.03|4616.03|0
1651749900000|2022-05-05 11:25:00|4616.15|4616.15|4616.37|4616.37|4616.37|4616.37|4616.03|4616.03|0
1651749910000|2022-05-05 11:25:10|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|0
1651749920000|2022-05-05 11:25:20|4617.22|4617.22|4617.45|4617.45|4617.45|4617.45|4616.78|4616.78|0
1651749930000|2022-05-05 11:25:30|4617.27|4617.27|4617.27|4617.27|4617.27|4617.27|4617.27|4617.27|0
1651749960000|2022-05-05 11:26:00|4617.53|4617.53|4617.53|4617.53|4617.53|4617.53|4617.53|4617.53|0
1651749970000|2022-05-05 11:26:10|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|0
1651749980000|2022-05-05 11:26:20|4617.8|4617.8|4617.8|4617.8|4617.8|4617.8|4617.8|4617.8|0
1651749990000|2022-05-05 11:26:30|4618.15|4618.15|4619.9|4619.9|4619.9|4619.9|4617.89|4617.89|0
1651750000000|2022-05-05 11:26:40|4619.23|4619.23|4619.23|4619.23|4619.23|4619.23|4619.23|4619.23|0
1651750030000|2022-05-05 11:27:10|4619.14|4619.14|4619.14|4619.14|4619.14|4619.14|4619.14|4619.14|0
1651750040000|2022-05-05 11:27:20|4617.8|4617.8|4617.8|4617.8|4617.8|4617.8|4617.8|4617.8|0
1651750050000|2022-05-05 11:27:30|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|0
1651750060000|2022-05-05 11:27:40|4616.51|4616.51|4616.81|4616.81|4616.81|4616.81|4616.51|4616.51|0
1651750080000|2022-05-05 11:28:00|4616.98|4616.98|4617.16|4617.16|4617.16|4617.16|4616.98|4616.98|0
1651750090000|2022-05-05 11:28:10|4617.83|4617.83|4619.84|4619.84|4619.84|4619.84|4617.83|4617.83|0
1651750100000|2022-05-05 11:28:20|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|0
1651750110000|2022-05-05 11:28:30|4619.69|4619.69|4619.54|4619.54|4619.69|4619.69|4619.54|4619.54|0
1651750130000|2022-05-05 11:28:50|4619.33|4619.33|4619.33|4619.33|4619.33|4619.33|4619.33|4619.33|0
1651750160000|2022-05-05 11:29:20|4619.48|4619.48|4619.48|4619.48|4619.48|4619.48|4619.48|4619.48|0
1651750180000|2022-05-05 11:29:40|4618.69|4618.69|4618.69|4618.69|4618.69|4618.69|4618.69|4618.69|0
1651750190000|2022-05-05 11:29:50|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|0
1651750200000|2022-05-05 11:30:00|4617.74|4617.74|4615.73|4615.73|4617.74|4617.74|4615.73|4615.73|0
1651750210000|2022-05-05 11:30:10|4615.99|4615.99|4616.08|4616.08|4616.08|4616.08|4615.99|4615.99|0
1651750230000|2022-05-05 11:30:30|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|0
1651750250000|2022-05-05 11:30:50|4615.63|4615.63|4615.95|4615.95|4615.95|4615.95|4615.63|4615.63|0
1651750260000|2022-05-05 11:31:00|4616.06|4616.06|4616.73|4616.73|4616.73|4616.73|4616.06|4616.06|0
1651750270000|2022-05-05 11:31:10|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|0
1651750280000|2022-05-05 11:31:20|4617.08|4617.08|4617.08|4617.08|4617.08|4617.08|4617.08|4617.08|0
1651750300000|2022-05-05 11:31:40|4618.42|4618.42|4618.42|4618.42|4618.42|4618.42|4618.42|4618.42|0
1651750310000|2022-05-05 11:31:50|4618.72|4618.72|4618.72|4618.72|4618.72|4618.72|4618.72|4618.72|0
1651750320000|2022-05-05 11:32:00|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|0
1651750330000|2022-05-05 11:32:10|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|0
1651750360000|2022-05-05 11:32:40|4618.72|4618.72|4618.89|4618.89|4618.89|4618.89|4617.38|4617.38|0
1651750370000|2022-05-05 11:32:50|4619.56|4619.56|4620.23|4620.23|4620.23|4620.23|4619.56|4619.56|0
1651750380000|2022-05-05 11:33:00|4620.9|4620.9|4620.9|4620.9|4620.9|4620.9|4620.9|4620.9|0
1651750390000|2022-05-05 11:33:10|4620.81|4620.81|4620.81|4620.81|4620.81|4620.81|4620.81|4620.81|0
1651750430000|2022-05-05 11:33:50|4620.46|4620.46|4620.3|4620.3|4620.46|4620.46|4620.3|4620.3|0
1651750440000|2022-05-05 11:34:00|4620.63|4620.63|4620.36|4620.36|4620.63|4620.63|4620.36|4620.36|0
1651750450000|2022-05-05 11:34:10|4620.51|4620.51|4620.51|4620.51|4620.51|4620.51|4620.51|4620.51|0
1651750460000|2022-05-05 11:34:20|4620.6|4620.6|4620.77|4620.77|4620.77|4620.77|4620.6|4620.6|0
1651750470000|2022-05-05 11:34:30|4620.61|4620.61|4619.94|4619.94|4620.61|4620.61|4619.94|4619.94|0
1651750490000|2022-05-05 11:34:50|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|0
1651750560000|2022-05-05 11:36:00|4619.36|4619.36|4619.04|4619.04|4619.36|4619.36|4618.69|4618.69|0
1651750580000|2022-05-05 11:36:20|4619.71|4619.71|4620.14|4620.14|4620.38|4620.38|4619.71|4619.71|0
1651750590000|2022-05-05 11:36:30|4620.26|4620.26|4620.26|4620.26|4620.26|4620.26|4620.26|4620.26|0
1651750600000|2022-05-05 11:36:40|4620.93|4620.93|4621.6|4621.6|4621.6|4621.6|4620.93|4620.93|0
1651750610000|2022-05-05 11:36:50|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|0
1651750620000|2022-05-05 11:37:00|4622.07|4622.07|4622.41|4622.41|4622.41|4622.41|4622.07|4622.07|0
1651750630000|2022-05-05 11:37:10|4624.42|4624.42|4624.42|4624.42|4624.42|4624.42|4624.42|4624.42|0
1651750640000|2022-05-05 11:37:20|4624.54|4624.54|4624.54|4624.54|4624.54|4624.54|4624.54|4624.54|0
1651750650000|2022-05-05 11:37:30|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|0
1651750690000|2022-05-05 11:38:10|4624.16|4624.16|4624.52|4624.52|4624.52|4624.52|4624.16|4624.16|0
1651750700000|2022-05-05 11:38:20|4623.9|4623.9|4623.9|4623.9|4623.9|4623.9|4623.9|4623.9|0
1651750710000|2022-05-05 11:38:30|4624.57|4624.57|4624.57|4624.57|4624.57|4624.57|4624.57|4624.57|0
1651750720000|2022-05-05 11:38:40|4624.4|4624.4|4624.52|4624.52|4624.52|4624.52|4624.4|4624.4|0
1651750730000|2022-05-05 11:38:50|4626.53|4626.53|4625.86|4625.86|4626.53|4626.53|4625.86|4625.86|0
1651750740000|2022-05-05 11:39:00|4625.24|4625.24|4625.24|4625.24|4625.24|4625.24|4625.24|4625.24|0
1651750750000|2022-05-05 11:39:10|4626.58|4626.58|4626.58|4626.58|4626.58|4626.58|4626.58|4626.58|0
1651750760000|2022-05-05 11:39:20|4627.25|4627.25|4627.4|4627.4|4627.4|4627.4|4627.25|4627.25|0
1651750770000|2022-05-05 11:39:30|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|0
1651750780000|2022-05-05 11:39:40|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|0
1651750790000|2022-05-05 11:39:50|4626.43|4626.43|4626.59|4626.59|4626.59|4626.59|4626.43|4626.43|0
1651750800000|2022-05-05 11:40:00|4627.03|4627.03|4626.77|4626.77|4627.03|4627.03|4626.77|4626.77|0
1651750810000|2022-05-05 11:40:10|4626.6|4626.6|4626.6|4626.6|4626.6|4626.6|4626.6|4626.6|0
1651750820000|2022-05-05 11:40:20|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|0
1651750860000|2022-05-05 11:41:00|4628.56|4628.56|4627.89|4627.89|4628.56|4628.56|4627.89|4627.89|0
1651750890000|2022-05-05 11:41:30|4627.71|4627.71|4627.36|4627.36|4627.71|4627.71|4627.36|4627.36|0
1651750910000|2022-05-05 11:41:50|4627.63|4627.63|4627.48|4627.48|4627.63|4627.63|4627.48|4627.48|0
1651750930000|2022-05-05 11:42:10|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|0
1651750940000|2022-05-05 11:42:20|4624.45|4624.45|4624.56|4624.56|4624.56|4624.56|4624.45|4624.45|0
1651750950000|2022-05-05 11:42:30|4625.23|4625.23|4625.32|4625.32|4625.32|4625.32|4625.23|4625.23|0
1651750960000|2022-05-05 11:42:40|4625.41|4625.41|4625.59|4625.59|4625.59|4625.59|4625.41|4625.41|0
1651750970000|2022-05-05 11:42:50|4624.25|4624.25|4624.25|4624.25|4624.25|4624.25|4624.25|4624.25|0
1651750980000|2022-05-05 11:43:00|4623.58|4623.58|4623.05|4623.05|4623.58|4623.58|4623.05|4623.05|0
1651750990000|2022-05-05 11:43:10|4622.78|4622.78|4622.66|4622.66|4622.78|4622.78|4622.66|4622.66|0
1651751000000|2022-05-05 11:43:20|4622.5|4622.5|4622.5|4622.5|4622.5|4622.5|4622.5|4622.5|0
1651751040000|2022-05-05 11:44:00|4622.29|4622.29|4622.29|4622.29|4622.29|4622.29|4622.29|4622.29|0
1651751060000|2022-05-05 11:44:20|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|0
1651751080000|2022-05-05 11:44:40|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|0
1651751090000|2022-05-05 11:44:50|4621.79|4621.79|4621.79|4621.79|4621.79|4621.79|4621.79|4621.79|0
1651751110000|2022-05-05 11:45:10|4621.35|4621.35|4621.52|4621.52|4621.68|4621.68|4621.35|4621.35|0
1651751120000|2022-05-05 11:45:20|4623.7|4623.7|4623.63|4623.63|4623.96|4623.96|4623.63|4623.63|0
1651751130000|2022-05-05 11:45:30|4623.79|4623.79|4622.45|4622.45|4623.79|4623.79|4622.45|4622.45|0
1651751140000|2022-05-05 11:45:40|4622.33|4622.33|4622.33|4622.33|4622.33|4622.33|4622.33|4622.33|0
1651751160000|2022-05-05 11:46:00|4623|4623|4623|4623|4623|4623|4623|4623|0
1651751180000|2022-05-05 11:46:20|4623.24|4623.24|4623.67|4623.67|4623.67|4623.67|4623.24|4623.24|0
1651751190000|2022-05-05 11:46:30|4625.01|4625.01|4625.01|4625.01|4625.01|4625.01|4625.01|4625.01|0
1651751210000|2022-05-05 11:46:50|4624.8|4624.8|4625.47|4625.47|4625.47|4625.47|4624.8|4624.8|0
1651751220000|2022-05-05 11:47:00|4626.84|4626.84|4626.49|4626.49|4626.84|4626.84|4625.82|4625.82|0
1651751230000|2022-05-05 11:47:10|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|0
1651751240000|2022-05-05 11:47:20|4626.25|4626.25|4626.34|4626.34|4626.34|4626.34|4626.25|4626.25|0
1651751250000|2022-05-05 11:47:30|4626.61|4626.61|4626.61|4626.61|4626.61|4626.61|4626.61|4626.61|0
1651751260000|2022-05-05 11:47:40|4627.28|4627.28|4628.62|4628.62|4628.62|4628.62|4627.28|4627.28|0
1651751270000|2022-05-05 11:47:50|4627.95|4627.95|4629.29|4629.29|4629.29|4629.29|4627.95|4627.95|0
1651751280000|2022-05-05 11:48:00|4629.43|4629.43|4629.43|4629.43|4629.43|4629.43|4629.43|4629.43|0
1651751290000|2022-05-05 11:48:10|4630.1|4630.1|4630.1|4630.1|4630.1|4630.1|4630.1|4630.1|0
1651751300000|2022-05-05 11:48:20|4629.43|4629.43|4630.4|4630.4|4630.4|4630.4|4629.43|4629.43|0
1651751320000|2022-05-05 11:48:40|4630.51|4630.51|4631.36|4631.36|4631.62|4631.62|4630.51|4630.51|0
1651751330000|2022-05-05 11:48:50|4631.53|4631.53|4631.79|4631.79|4631.79|4631.79|4631.53|4631.53|0
1651751360000|2022-05-05 11:49:20|4631.93|4631.93|4631.93|4631.93|4631.93|4631.93|4631.93|4631.93|0
1651751380000|2022-05-05 11:49:40|4631.58|4631.58|4631.43|4631.43|4631.58|4631.58|4631.43|4631.43|0
1651751390000|2022-05-05 11:49:50|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|0
1651751410000|2022-05-05 11:50:10|4630.26|4630.26|4630.26|4630.26|4630.26|4630.26|4630.26|4630.26|0
1651751420000|2022-05-05 11:50:20|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|0
1651751430000|2022-05-05 11:50:30|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|0
1651751460000|2022-05-05 11:51:00|4629.66|4629.66|4630.71|4630.71|4630.71|4630.71|4629.37|4629.37|0
1651751480000|2022-05-05 11:51:20|4632.72|4632.72|4632.05|4632.05|4632.72|4632.72|4632.05|4632.05|0
1651751500000|2022-05-05 11:51:40|4632.34|4632.34|4632.34|4632.34|4632.34|4632.34|4632.34|4632.34|0
1651751520000|2022-05-05 11:52:00|4631.99|4631.99|4631.99|4631.99|4631.99|4631.99|4631.99|4631.99|0
1651751540000|2022-05-05 11:52:20|4632.23|4632.23|4632.23|4632.23|4632.23|4632.23|4632.23|4632.23|0
1651751580000|2022-05-05 11:53:00|4634.23|4634.23|4635.57|4635.57|4635.57|4635.57|4634.23|4634.23|0
1651751590000|2022-05-05 11:53:10|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|0
1651751600000|2022-05-05 11:53:20|4634.85|4634.85|4634.85|4634.85|4634.85|4634.85|4634.85|4634.85|0
1651751630000|2022-05-05 11:53:50|4635.52|4635.52|4635.52|4635.52|4635.52|4635.52|4635.52|4635.52|0
1651751640000|2022-05-05 11:54:00|4636.19|4636.19|4636.83|4636.83|4636.83|4636.83|4636.1|4636.1|0
1651751660000|2022-05-05 11:54:20|4636.94|4636.94|4637.29|4637.29|4637.29|4637.29|4636.86|4636.86|0
1651751670000|2022-05-05 11:54:30|4637.11|4637.11|4636.78|4636.78|4637.11|4637.11|4636.78|4636.78|0
1651751680000|2022-05-05 11:54:40|4636.62|4636.62|4635.95|4635.95|4636.62|4636.62|4635.95|4635.95|0
1651751700000|2022-05-05 11:55:00|4633.27|4633.27|4633.94|4633.94|4633.94|4633.94|4633.27|4633.27|0
1651751730000|2022-05-05 11:55:30|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|0
1651751740000|2022-05-05 11:55:40|4634.28|4634.28|4634.68|4634.68|4635.5|4635.5|4634.16|4634.16|0
1651751750000|2022-05-05 11:55:50|4635.04|4635.04|4635.36|4635.36|4635.36|4635.36|4635.01|4635.01|0
1651751760000|2022-05-05 11:56:00|4635.18|4635.18|4634.95|4634.95|4635.18|4635.18|4634.95|4634.95|0
1651751770000|2022-05-05 11:56:10|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|0
1651751780000|2022-05-05 11:56:20|4634.53|4634.53|4634.53|4634.53|4634.53|4634.53|4634.53|4634.53|0
1651751800000|2022-05-05 11:56:40|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|0
1651751810000|2022-05-05 11:56:50|4634.1|4634.1|4634.37|4634.37|4634.37|4634.37|4634.1|4634.1|0
1651751820000|2022-05-05 11:57:00|4634.54|4634.54|4635.88|4635.88|4635.88|4635.88|4634.54|4634.54|0
1651751840000|2022-05-05 11:57:20|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|0
1651751850000|2022-05-05 11:57:30|4635.94|4635.94|4637.28|4637.28|4637.28|4637.28|4635.94|4635.94|0
1651751860000|2022-05-05 11:57:40|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|0
1651751880000|2022-05-05 11:58:00|4637.61|4637.61|4637.34|4637.34|4637.61|4637.61|4637.34|4637.34|0
1651751900000|2022-05-05 11:58:20|4636.67|4636.67|4636.67|4636.67|4636.67|4636.67|4636.67|4636.67|0
1651751940000|2022-05-05 11:59:00|4636.83|4636.83|4636.83|4636.83|4636.83|4636.83|4636.83|4636.83|0
1651751950000|2022-05-05 11:59:10|4636.57|4636.57|4636.57|4636.57|4636.57|4636.57|4636.57|4636.57|0
1651751990000|2022-05-05 11:59:50|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|0
1651752050000|2022-05-05 12:00:50|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|0
1651752060000|2022-05-05 12:01:00|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|0
1651752080000|2022-05-05 12:01:20|4634.92|4634.92|4635.04|4635.04|4635.04|4635.04|4634.92|4634.92|0
1651752090000|2022-05-05 12:01:30|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|0
1651752100000|2022-05-05 12:01:40|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|0
1651752150000|2022-05-05 12:02:30|4635.6|4635.6|4634.84|4634.84|4635.6|4635.6|4634.84|4634.84|0
1651752190000|2022-05-05 12:03:10|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|0
1651752200000|2022-05-05 12:03:20|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|0
1651752230000|2022-05-05 12:03:50|4634.58|4634.58|4634.46|4634.46|4634.58|4634.58|4634.46|4634.46|0
1651752240000|2022-05-05 12:04:00|4634.81|4634.81|4634.81|4634.81|4634.81|4634.81|4634.81|4634.81|0
1651752260000|2022-05-05 12:04:20|4635.16|4635.16|4635.76|4635.76|4635.76|4635.76|4635.16|4635.16|0
1651752270000|2022-05-05 12:04:30|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|0
1651752290000|2022-05-05 12:04:50|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|0
1651752340000|2022-05-05 12:05:40|4635.31|4635.31|4635.31|4635.31|4635.31|4635.31|4635.31|4635.31|0
1651752350000|2022-05-05 12:05:50|4635.4|4635.4|4634.73|4634.73|4635.4|4635.4|4634.73|4634.73|0
1651752370000|2022-05-05 12:06:10|4636.07|4636.07|4636.74|4636.74|4636.74|4636.74|4636.07|4636.07|0
1651752380000|2022-05-05 12:06:20|4636.83|4636.83|4637.01|4637.01|4637.01|4637.01|4636.83|4636.83|0
1651752410000|2022-05-05 12:06:50|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|0
1651752430000|2022-05-05 12:07:10|4637.83|4637.83|4637.16|4637.16|4637.83|4637.83|4637.16|4637.16|0
1651752440000|2022-05-05 12:07:20|4637.27|4637.27|4637.27|4637.27|4637.27|4637.27|4637.27|4637.27|0
1651752450000|2022-05-05 12:07:30|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|0
1651752480000|2022-05-05 12:08:00|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|0
1651752490000|2022-05-05 12:08:10|4637.83|4637.83|4638.5|4638.5|4638.5|4638.5|4637.83|4637.83|0
1651752500000|2022-05-05 12:08:20|4638.2|4638.2|4638.04|4638.04|4638.2|4638.2|4638.04|4638.04|0
1651752510000|2022-05-05 12:08:30|4637.77|4637.77|4637.77|4637.77|4637.77|4637.77|4637.77|4637.77|0
1651752520000|2022-05-05 12:08:40|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|0
1651752540000|2022-05-05 12:09:00|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|0
1651752550000|2022-05-05 12:09:10|4640.17|4640.17|4640.31|4640.31|4640.31|4640.31|4640.17|4640.17|0
1651752570000|2022-05-05 12:09:30|4640.58|4640.58|4640.7|4640.7|4640.7|4640.7|4640.58|4640.58|0
1651752580000|2022-05-05 12:09:40|4640.03|4640.03|4640.03|4640.03|4640.03|4640.03|4640.03|4640.03|0
1651752600000|2022-05-05 12:10:00|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|0
1651752610000|2022-05-05 12:10:10|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|0
1651752620000|2022-05-05 12:10:20|4639.7|4639.7|4639.7|4639.7|4639.7|4639.7|4639.7|4639.7|0
1651752630000|2022-05-05 12:10:30|4639.61|4639.61|4639.44|4639.44|4639.61|4639.61|4639.44|4639.44|0
1651752670000|2022-05-05 12:11:10|4639.55|4639.55|4639.34|4639.34|4639.55|4639.55|4639.34|4639.34|0
1651752680000|2022-05-05 12:11:20|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|0
1651752710000|2022-05-05 12:11:50|4639.34|4639.34|4638.67|4638.67|4640.01|4640.01|4638.67|4638.67|0
1651752720000|2022-05-05 12:12:00|4639.02|4639.02|4639.02|4639.02|4639.02|4639.02|4639.02|4639.02|0
1651752730000|2022-05-05 12:12:10|4638.76|4638.76|4638.76|4638.76|4638.76|4638.76|4638.76|4638.76|0
1651752740000|2022-05-05 12:12:20|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|0
1651752760000|2022-05-05 12:12:40|4638.49|4638.49|4638.49|4638.49|4638.49|4638.49|4638.49|4638.49|0
1651752780000|2022-05-05 12:13:00|4639.16|4639.16|4639.16|4639.16|4639.16|4639.16|4639.16|4639.16|0
1651752820000|2022-05-05 12:13:40|4637.82|4637.82|4637.06|4637.06|4637.82|4637.82|4637.06|4637.06|0
1651752830000|2022-05-05 12:13:50|4637.24|4637.24|4637.24|4637.24|4637.24|4637.24|4637.24|4637.24|0
1651752840000|2022-05-05 12:14:00|4637.5|4637.5|4640.8|4640.8|4640.8|4640.8|4637.5|4637.5|0
1651752850000|2022-05-05 12:14:10|4640.89|4640.89|4642.81|4642.81|4643.16|4643.16|4640.89|4640.89|0
1651752860000|2022-05-05 12:14:20|4642.32|4642.32|4641.7|4641.7|4642.41|4642.41|4641.7|4641.7|0
1651752870000|2022-05-05 12:14:30|4641.59|4641.59|4641.51|4641.51|4641.59|4641.59|4641.51|4641.51|0
1651752880000|2022-05-05 12:14:40|4641.77|4641.77|4641.95|4641.95|4642.12|4642.12|4641.77|4641.77|0
1651752890000|2022-05-05 12:14:50|4641.71|4641.71|4641.86|4641.86|4641.86|4641.86|4641.71|4641.71|0
1651752900000|2022-05-05 12:15:00|4641.19|4641.19|4641.45|4641.45|4641.45|4641.45|4641.19|4641.19|0
1651752910000|2022-05-05 12:15:10|4640.78|4640.78|4640.34|4640.34|4640.78|4640.78|4640.34|4640.34|0
1651752920000|2022-05-05 12:15:20|4640.51|4640.51|4640.51|4640.51|4640.51|4640.51|4640.51|4640.51|0
1651752930000|2022-05-05 12:15:30|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|0
1651752940000|2022-05-05 12:15:40|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|0
1651752960000|2022-05-05 12:16:00|4638.9|4638.9|4640.24|4640.24|4640.24|4640.24|4638.9|4638.9|0
1651752970000|2022-05-05 12:16:10|4641.58|4641.58|4641.58|4641.58|4641.58|4641.58|4641.58|4641.58|0
1651752990000|2022-05-05 12:16:30|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|0
1651753000000|2022-05-05 12:16:40|4641.68|4641.68|4642.53|4642.53|4642.88|4642.88|4641.68|4641.68|0
1651753010000|2022-05-05 12:16:50|4642.35|4642.35|4642.52|4642.52|4642.52|4642.52|4642.35|4642.35|0
1651753020000|2022-05-05 12:17:00|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|0
1651753030000|2022-05-05 12:17:10|4642.19|4642.19|4642.19|4642.19|4642.19|4642.19|4642.19|4642.19|0
1651753040000|2022-05-05 12:17:20|4642.46|4642.46|4642.63|4642.63|4642.63|4642.63|4642.46|4642.46|0
1651753050000|2022-05-05 12:17:30|4642.72|4642.72|4642.63|4642.63|4642.72|4642.72|4642.63|4642.63|0
1651753060000|2022-05-05 12:17:40|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|0
1651753080000|2022-05-05 12:18:00|4643.07|4643.07|4644.18|4644.18|4644.18|4644.18|4643.07|4643.07|0
1651753090000|2022-05-05 12:18:10|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|0
1651753100000|2022-05-05 12:18:20|4644.54|4644.54|4645.62|4645.62|4645.62|4645.62|4644.54|4644.54|0
1651753110000|2022-05-05 12:18:30|4645.35|4645.35|4645.09|4645.09|4645.35|4645.35|4645.09|4645.09|0
1651753160000|2022-05-05 12:19:20|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|0
1651753180000|2022-05-05 12:19:40|4644.76|4644.76|4644.76|4644.76|4644.76|4644.76|4644.76|4644.76|0
1651753190000|2022-05-05 12:19:50|4644.59|4644.59|4645.09|4645.09|4645.09|4645.09|4644.42|4644.42|0
1651753200000|2022-05-05 12:20:00|4645.27|4645.27|4645.27|4645.27|4645.62|4645.62|4645.27|4645.27|0
1651753230000|2022-05-05 12:20:30|4645.44|4645.44|4645.34|4645.34|4645.61|4645.61|4645.34|4645.34|0
1651753250000|2022-05-05 12:20:50|4645.58|4645.58|4645.4|4645.4|4645.58|4645.58|4645.4|4645.4|0
1651753260000|2022-05-05 12:21:00|4645.32|4645.32|4645.49|4645.49|4645.49|4645.49|4645.14|4645.14|0
1651753280000|2022-05-05 12:21:20|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|0
1651753290000|2022-05-05 12:21:30|4644.24|4644.24|4644.1|4644.1|4644.24|4644.24|4643.57|4643.57|0
1651753300000|2022-05-05 12:21:40|4643.48|4643.48|4643.54|4643.54|4643.54|4643.54|4643.39|4643.39|0
1651753320000|2022-05-05 12:22:00|4643.45|4643.45|4644.79|4644.79|4644.79|4644.79|4643.45|4643.45|0
1651753330000|2022-05-05 12:22:10|4644.12|4644.12|4643.45|4643.45|4644.12|4644.12|4643.45|4643.45|0
1651753340000|2022-05-05 12:22:20|4644.79|4644.79|4644.79|4644.79|4644.79|4644.79|4644.79|4644.79|0
1651753350000|2022-05-05 12:22:30|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|0
1651753370000|2022-05-05 12:22:50|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|0
1651753380000|2022-05-05 12:23:00|4644.72|4644.72|4644.01|4644.01|4644.72|4644.72|4644.01|4644.01|0
1651753390000|2022-05-05 12:23:10|4643.86|4643.86|4643.95|4643.95|4643.95|4643.95|4643.86|4643.86|0
1651753410000|2022-05-05 12:23:30|4643.79|4643.79|4643.12|4643.12|4643.79|4643.79|4643.12|4643.12|0
1651753420000|2022-05-05 12:23:40|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|0
1651753430000|2022-05-05 12:23:50|4643.12|4643.12|4643.12|4643.12|4643.12|4643.12|4643.12|4643.12|0
1651753440000|2022-05-05 12:24:00|4642.45|4642.45|4642.45|4642.45|4642.45|4642.45|4642.45|4642.45|0
1651753450000|2022-05-05 12:24:10|4641.11|4641.11|4641.26|4641.26|4641.26|4641.26|4641.11|4641.11|0
1651753460000|2022-05-05 12:24:20|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|0
1651753480000|2022-05-05 12:24:40|4641.32|4641.32|4641.23|4641.23|4641.32|4641.32|4641.14|4641.14|0
1651753490000|2022-05-05 12:24:50|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|0
1651753500000|2022-05-05 12:25:00|4641.25|4641.25|4641.42|4641.42|4641.42|4641.42|4641.25|4641.25|0
1651753520000|2022-05-05 12:25:20|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|0
1651753530000|2022-05-05 12:25:30|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|0
1651753540000|2022-05-05 12:25:40|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|0
1651753550000|2022-05-05 12:25:50|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|0
1651753560000|2022-05-05 12:26:00|4639.25|4639.25|4638.84|4638.84|4640.18|4640.18|4638.58|4638.58|0
1651753570000|2022-05-05 12:26:10|4638.31|4638.31|4638.76|4638.76|4638.76|4638.76|4638.31|4638.31|0
1651753580000|2022-05-05 12:26:20|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|0
1651753600000|2022-05-05 12:26:40|4638.44|4638.44|4638.44|4638.44|4638.44|4638.44|4638.44|4638.44|0
1651753610000|2022-05-05 12:26:50|4638.29|4638.29|4638.45|4638.45|4638.45|4638.45|4638.29|4638.29|0
1651753620000|2022-05-05 12:27:00|4638.63|4638.63|4638.63|4638.63|4638.63|4638.63|4638.63|4638.63|0
1651753650000|2022-05-05 12:27:30|4639.59|4639.59|4639.59|4639.59|4639.59|4639.59|4639.59|4639.59|0
1651753670000|2022-05-05 12:27:50|4639.41|4639.41|4639.15|4639.15|4639.41|4639.41|4639.15|4639.15|0
1651753680000|2022-05-05 12:28:00|4638.97|4638.97|4638.91|4638.91|4638.97|4638.97|4638.8|4638.8|0
1651753690000|2022-05-05 12:28:10|4638.58|4638.58|4638.58|4638.58|4638.88|4638.88|4638.58|4638.58|0
1651753710000|2022-05-05 12:28:30|4638.94|4638.94|4638.27|4638.27|4638.94|4638.94|4638.27|4638.27|0
1651753720000|2022-05-05 12:28:40|4638.94|4638.94|4638.94|4638.94|4638.94|4638.94|4638.94|4638.94|0
1651753740000|2022-05-05 12:29:00|4639.27|4639.27|4639.27|4639.27|4639.27|4639.27|4639.27|4639.27|0
1651753750000|2022-05-05 12:29:10|4639.41|4639.41|4639.41|4639.41|4639.41|4639.41|4639.41|4639.41|0
1651753760000|2022-05-05 12:29:20|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|0
1651753770000|2022-05-05 12:29:30|4638.92|4638.92|4638.3|4638.3|4638.92|4638.92|4638.3|4638.3|0
1651753780000|2022-05-05 12:29:40|4638.74|4638.74|4637.9|4637.9|4638.74|4638.74|4637.9|4637.9|0
1651753800000|2022-05-05 12:30:00|4638.16|4638.16|4637.99|4637.99|4638.16|4638.16|4637.9|4637.9|0
1651753830000|2022-05-05 12:30:30|4637.54|4637.54|4637.46|4637.46|4637.54|4637.54|4637.46|4637.46|0
1651753840000|2022-05-05 12:30:40|4637.99|4637.99|4638.25|4638.25|4638.25|4638.25|4637.99|4637.99|0
1651753860000|2022-05-05 12:31:00|4636.91|4636.91|4636.91|4636.91|4636.91|4636.91|4636.91|4636.91|0
1651753870000|2022-05-05 12:31:10|4636.62|4636.62|4635.82|4635.82|4636.62|4636.62|4635.82|4635.82|0
1651753880000|2022-05-05 12:31:20|4635.7|4635.7|4635.11|4635.11|4635.7|4635.7|4635.11|4635.11|0
1651753900000|2022-05-05 12:31:40|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|0
1651753910000|2022-05-05 12:31:50|4635.11|4635.11|4635.02|4635.02|4635.11|4635.11|4635.02|4635.02|0
1651753920000|2022-05-05 12:32:00|4634.92|4634.92|4634.75|4634.75|4634.92|4634.92|4634.75|4634.75|0
1651753930000|2022-05-05 12:32:10|4634.31|4634.31|4633.96|4633.96|4634.31|4634.31|4633.96|4633.96|0
1651753940000|2022-05-05 12:32:20|4634.08|4634.08|4634.19|4634.19|4634.19|4634.19|4634.08|4634.08|0
1651753950000|2022-05-05 12:32:30|4634.43|4634.43|4636.01|4636.01|4636.01|4636.01|4634.43|4634.43|0
1651753960000|2022-05-05 12:32:40|4635.89|4635.89|4635.77|4635.77|4635.89|4635.89|4635.77|4635.77|0
1651753970000|2022-05-05 12:32:50|4635.89|4635.89|4636.18|4636.18|4636.18|4636.18|4635.89|4635.89|0
1651753980000|2022-05-05 12:33:00|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|0
1651754000000|2022-05-05 12:33:20|4636.85|4636.85|4636.18|4636.18|4636.85|4636.85|4636.18|4636.18|0
1651754020000|2022-05-05 12:33:40|4636.01|4636.01|4635.65|4635.65|4636.01|4636.01|4635.65|4635.65|0
1651754060000|2022-05-05 12:34:20|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|0
1651754110000|2022-05-05 12:35:10|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|4634.48|4634.48|0
1651754130000|2022-05-05 12:35:30|4635.03|4635.03|4635.03|4635.03|4635.03|4635.03|4635.03|4635.03|0
1651754140000|2022-05-05 12:35:40|4635.38|4635.38|4635.38|4635.38|4635.38|4635.38|4635.38|4635.38|0
1651754160000|2022-05-05 12:36:00|4634.71|4634.71|4634.04|4634.04|4634.71|4634.71|4634.04|4634.04|0
1651754200000|2022-05-05 12:36:40|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|0
1651754220000|2022-05-05 12:37:00|4635.56|4635.56|4635.56|4635.56|4635.56|4635.56|4635.56|4635.56|0
1651754230000|2022-05-05 12:37:10|4634.89|4634.89|4634.89|4634.89|4634.89|4634.89|4634.89|4634.89|0
1651754240000|2022-05-05 12:37:20|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|0
1651754250000|2022-05-05 12:37:30|4634.37|4634.37|4634.37|4634.37|4634.37|4634.37|4634.37|4634.37|0
1651754280000|2022-05-05 12:38:00|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|0
1651754290000|2022-05-05 12:38:10|4634.1|4634.1|4634.01|4634.01|4634.1|4634.1|4634.01|4634.01|0
1651754300000|2022-05-05 12:38:20|4634.12|4634.12|4634.01|4634.01|4634.12|4634.12|4634.01|4634.01|0
1651754320000|2022-05-05 12:38:40|4633.34|4633.34|4633.43|4633.43|4633.43|4633.43|4633.34|4633.34|0
1651754330000|2022-05-05 12:38:50|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|0
1651754340000|2022-05-05 12:39:00|4633.34|4633.34|4633.26|4633.26|4633.34|4633.34|4633.26|4633.26|0
1651754360000|2022-05-05 12:39:20|4633.08|4633.08|4633.08|4633.08|4633.38|4633.38|4633.08|4633.08|0
1651754380000|2022-05-05 12:39:40|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|0
1651754390000|2022-05-05 12:39:50|4631.74|4631.74|4631.74|4631.74|4631.74|4631.74|4631.74|4631.74|0
1651754400000|2022-05-05 12:40:00|4631.65|4631.65|4631.49|4631.49|4631.65|4631.65|4631.49|4631.49|0
1651754410000|2022-05-05 12:40:10|4631.78|4631.78|4631.49|4631.49|4631.78|4631.78|4631.49|4631.49|0
1651754420000|2022-05-05 12:40:20|4632.16|4632.16|4632.16|4632.16|4632.16|4632.16|4632.16|4632.16|0
1651754430000|2022-05-05 12:40:30|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|0
1651754450000|2022-05-05 12:40:50|4632.16|4632.16|4631.81|4631.81|4632.16|4632.16|4631.81|4631.81|0
1651754460000|2022-05-05 12:41:00|4631.89|4631.89|4631.73|4631.73|4631.89|4631.89|4631.73|4631.73|0
1651754490000|2022-05-05 12:41:30|4631.06|4631.06|4630.39|4630.39|4631.06|4631.06|4630.39|4630.39|0
1651754500000|2022-05-05 12:41:40|4630.28|4630.28|4630.11|4630.11|4630.28|4630.28|4630.11|4630.11|0
1651754510000|2022-05-05 12:41:50|4630.02|4630.02|4630.02|4630.02|4630.02|4630.02|4630.02|4630.02|0
1651754520000|2022-05-05 12:42:00|4630.18|4630.18|4630.18|4630.18|4630.18|4630.18|4630.18|4630.18|0
1651754530000|2022-05-05 12:42:10|4630.54|4630.54|4630.42|4630.42|4630.54|4630.54|4630.42|4630.42|0
1651754540000|2022-05-05 12:42:20|4630.66|4630.66|4633.32|4633.32|4633.41|4633.41|4630.55|4630.55|0
1651754640000|2022-05-05 12:44:00|4633.14|4633.14|4633.14|4633.14|4633.14|4633.14|4633.14|4633.14|0
1651754650000|2022-05-05 12:44:10|4632.88|4632.88|4631.94|4631.94|4632.88|4632.88|4631.94|4631.94|0
1651754660000|2022-05-05 12:44:20|4631.78|4631.78|4631.93|4631.93|4631.93|4631.93|4631.78|4631.78|0
1651754670000|2022-05-05 12:44:30|4631.48|4631.48|4631.04|4631.04|4631.48|4631.48|4630.95|4630.95|0
1651754680000|2022-05-05 12:44:40|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|0
1651754700000|2022-05-05 12:45:00|4631.09|4631.09|4630.93|4630.93|4631.09|4631.09|4630.93|4630.93|0
1651754710000|2022-05-05 12:45:10|4631.22|4631.22|4631.08|4631.08|4631.22|4631.22|4631.08|4631.08|0
1651754720000|2022-05-05 12:45:20|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|0
1651754730000|2022-05-05 12:45:30|4631.17|4631.17|4631.34|4631.34|4631.34|4631.34|4631.17|4631.17|0
1651754760000|2022-05-05 12:46:00|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|0
1651754810000|2022-05-05 12:46:50|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|0
1651754820000|2022-05-05 12:47:00|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|0
1651754830000|2022-05-05 12:47:10|4630.54|4630.54|4630.54|4630.54|4630.54|4630.54|4630.54|4630.54|0
1651754840000|2022-05-05 12:47:20|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|0
1651754880000|2022-05-05 12:48:00|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|0
1651754900000|2022-05-05 12:48:20|4631.56|4631.56|4631.65|4631.65|4631.65|4631.65|4631.56|4631.56|0
1651754910000|2022-05-05 12:48:30|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|0
1651754960000|2022-05-05 12:49:20|4633.66|4633.66|4633.13|4633.13|4633.66|4633.66|4633.13|4633.13|0
1651755020000|2022-05-05 12:50:20|4631.79|4631.79|4632.46|4632.46|4632.46|4632.46|4631.79|4631.79|0
1651755030000|2022-05-05 12:50:30|4632.02|4632.02|4632.55|4632.55|4632.55|4632.55|4632.02|4632.02|0
1651755050000|2022-05-05 12:50:50|4633.22|4633.22|4633.05|4633.05|4633.22|4633.22|4633.05|4633.05|0
1651755090000|2022-05-05 12:51:30|4632.96|4632.96|4632.7|4632.7|4633.05|4633.05|4632.7|4632.7|0
1651755100000|2022-05-05 12:51:40|4632.43|4632.43|4632.43|4632.43|4632.43|4632.43|4632.08|4632.08|0
1651755110000|2022-05-05 12:51:50|4632.34|4632.34|4632.49|4632.49|4632.49|4632.49|4632.34|4632.34|0
1651755130000|2022-05-05 12:52:10|4632.61|4632.61|4632.61|4632.61|4632.61|4632.61|4632.61|4632.61|0
1651755140000|2022-05-05 12:52:20|4632.32|4632.32|4632.2|4632.2|4632.32|4632.32|4632.2|4632.2|0
1651755200000|2022-05-05 12:53:20|4632.49|4632.49|4632.58|4632.58|4632.58|4632.58|4632.49|4632.49|0
1651755210000|2022-05-05 12:53:30|4632.84|4632.84|4632.84|4632.84|4632.84|4632.84|4632.84|4632.84|0
1651755220000|2022-05-05 12:53:40|4632.7|4632.7|4632.7|4632.7|4632.7|4632.7|4632.7|4632.7|0
1651755240000|2022-05-05 12:54:00|4633.14|4633.14|4632.96|4632.96|4633.14|4633.14|4632.96|4632.96|0
1651755290000|2022-05-05 12:54:50|4633.63|4633.63|4634.97|4634.97|4634.97|4634.97|4633.63|4633.63|0
1651755300000|2022-05-05 12:55:00|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|0
1651755320000|2022-05-05 12:55:20|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|0
1651755380000|2022-05-05 12:56:20|4635.25|4635.25|4635.45|4635.45|4635.45|4635.45|4635.25|4635.25|0
1651755390000|2022-05-05 12:56:30|4635.54|4635.54|4635.54|4635.54|4635.54|4635.54|4635.54|4635.54|0
1651755400000|2022-05-05 12:56:40|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|0
1651755410000|2022-05-05 12:56:50|4635.04|4635.04|4636.38|4636.38|4636.38|4636.38|4635.04|4635.04|0
1651755420000|2022-05-05 12:57:00|4637.05|4637.05|4637.05|4637.05|4637.05|4637.05|4637.05|4637.05|0
1651755430000|2022-05-05 12:57:10|4637.72|4637.72|4637.05|4637.05|4637.72|4637.72|4637.05|4637.05|0
1651755440000|2022-05-05 12:57:20|4636.38|4636.38|4636.38|4636.38|4636.38|4636.38|4636.38|4636.38|0
1651755460000|2022-05-05 12:57:40|4635.71|4635.71|4635.71|4635.71|4635.71|4635.71|4635.71|4635.71|0
1651755500000|2022-05-05 12:58:20|4635.81|4635.81|4635.55|4635.55|4635.81|4635.81|4635.55|4635.55|0
1651755520000|2022-05-05 12:58:40|4635.64|4635.64|4635.72|4635.72|4635.72|4635.72|4635.64|4635.64|0
1651755560000|2022-05-05 12:59:20|4637.06|4637.06|4637.21|4637.21|4637.21|4637.21|4637.06|4637.06|0
1651755570000|2022-05-05 12:59:30|4637.06|4637.06|4637.73|4637.73|4637.73|4637.73|4637.06|4637.06|0
1651755590000|2022-05-05 12:59:50|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|0
1651755600000|2022-05-05 13:00:00|4638.17|4638.17|4638.26|4638.26|4638.26|4638.26|4638.17|4638.17|0
1651755610000|2022-05-05 13:00:10|4638.17|4638.17|4638.35|4638.35|4638.35|4638.35|4638.09|4638.09|0
1651755620000|2022-05-05 13:00:20|4638.09|4638.09|4638.76|4638.76|4638.76|4638.76|4638.09|4638.09|0
1651755640000|2022-05-05 13:00:40|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|0
1651755650000|2022-05-05 13:00:50|4637.42|4637.42|4637.16|4637.16|4637.5|4637.5|4637.16|4637.16|0
1651755660000|2022-05-05 13:01:00|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|0
1651755680000|2022-05-05 13:01:20|4637.34|4637.34|4637.52|4637.52|4637.52|4637.52|4637.08|4637.08|0
1651755690000|2022-05-05 13:01:30|4637.78|4637.78|4637.87|4637.87|4637.87|4637.87|4637.78|4637.78|0
1651755700000|2022-05-05 13:01:40|4637.52|4637.52|4637.16|4637.16|4637.52|4637.52|4637.16|4637.16|0
1651755730000|2022-05-05 13:02:10|4637.08|4637.08|4637.08|4637.08|4637.08|4637.08|4637.08|4637.08|0
1651755740000|2022-05-05 13:02:20|4635.74|4635.74|4637.75|4637.75|4637.75|4637.75|4635.74|4635.74|0
1651755750000|2022-05-05 13:02:30|4637.86|4637.86|4637.98|4637.98|4637.98|4637.98|4637.86|4637.86|0
1651755780000|2022-05-05 13:03:00|4637.86|4637.86|4637.98|4637.98|4637.98|4637.98|4637.86|4637.86|0
1651755790000|2022-05-05 13:03:10|4638.65|4638.65|4639.32|4639.32|4639.32|4639.32|4638.65|4638.65|0
1651755800000|2022-05-05 13:03:20|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|0
1651755810000|2022-05-05 13:03:30|4638.92|4638.92|4639.07|4639.07|4639.07|4639.07|4638.92|4638.92|0
1651755830000|2022-05-05 13:03:50|4637.21|4637.21|4637.05|4637.05|4637.21|4637.21|4637.05|4637.05|0
1651755840000|2022-05-05 13:04:00|4636.78|4636.78|4637.45|4637.45|4637.45|4637.45|4636.78|4636.78|0
1651755850000|2022-05-05 13:04:10|4637.37|4637.37|4637.77|4637.77|4637.77|4637.77|4637.1|4637.1|0
1651755860000|2022-05-05 13:04:20|4637.59|4637.59|4637.3|4637.3|4637.59|4637.59|4637.15|4637.15|0
1651755870000|2022-05-05 13:04:30|4637.48|4637.48|4637.74|4637.74|4637.74|4637.74|4637.48|4637.48|0
1651755880000|2022-05-05 13:04:40|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|0
1651755890000|2022-05-05 13:04:50|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|0
1651755900000|2022-05-05 13:05:00|4637.54|4637.54|4636.87|4636.87|4637.54|4637.54|4636.87|4636.87|0
1651755910000|2022-05-05 13:05:10|4637.54|4637.54|4638.48|4638.48|4638.48|4638.48|4637.54|4637.54|0
1651755930000|2022-05-05 13:05:30|4638.69|4638.69|4638.69|4638.69|4638.69|4638.69|4638.69|4638.69|0
1651755960000|2022-05-05 13:06:00|4638.48|4638.48|4636.61|4636.61|4638.48|4638.48|4636.61|4636.61|0
1651755980000|2022-05-05 13:06:20|4636.26|4636.26|4636.26|4636.26|4636.26|4636.26|4636.26|4636.26|0
1651755990000|2022-05-05 13:06:30|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|0
1651756040000|2022-05-05 13:07:20|4636.52|4636.52|4637.01|4637.01|4637.28|4637.28|4636.52|4636.52|0
1651756080000|2022-05-05 13:08:00|4638.35|4638.35|4637.29|4637.29|4638.35|4638.35|4637.29|4637.29|0
1651756100000|2022-05-05 13:08:20|4637.73|4637.73|4637.65|4637.65|4637.73|4637.73|4637.65|4637.65|0
1651756110000|2022-05-05 13:08:30|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|0
1651756120000|2022-05-05 13:08:40|4637.07|4637.07|4636.4|4636.4|4637.07|4637.07|4636.4|4636.4|0
1651756150000|2022-05-05 13:09:10|4637.1|4637.1|4637.37|4637.37|4637.37|4637.37|4637.1|4637.1|0
1651756160000|2022-05-05 13:09:20|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|0
1651756190000|2022-05-05 13:09:50|4636.84|4636.84|4637.11|4637.11|4637.11|4637.11|4636.84|4636.84|0
1651756200000|2022-05-05 13:10:00|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|0
1651756220000|2022-05-05 13:10:20|4637.73|4637.73|4637.82|4637.82|4637.82|4637.82|4637.73|4637.73|0
1651756230000|2022-05-05 13:10:30|4637.9|4637.9|4637.9|4637.9|4637.9|4637.9|4637.9|4637.9|0
1651756250000|2022-05-05 13:10:50|4637.64|4637.64|4637.82|4637.82|4637.82|4637.82|4637.64|4637.64|0
1651756270000|2022-05-05 13:11:10|4637.64|4637.64|4636.42|4636.42|4638.43|4638.43|4636.42|4636.42|0
1651756280000|2022-05-05 13:11:20|4636.6|4636.6|4635.28|4635.28|4636.6|4636.6|4635.28|4635.28|0
1651756290000|2022-05-05 13:11:30|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|0
1651756300000|2022-05-05 13:11:40|4635.13|4635.13|4634.95|4634.95|4635.13|4635.13|4634.95|4634.95|0
1651756310000|2022-05-05 13:11:50|4635.12|4635.12|4634.69|4634.69|4635.12|4635.12|4634.69|4634.69|0
1651756320000|2022-05-05 13:12:00|4636.03|4636.03|4636.38|4636.38|4636.38|4636.38|4636.03|4636.03|0
1651756330000|2022-05-05 13:12:10|4637.05|4637.05|4637.05|4637.05|4637.05|4637.05|4637.05|4637.05|0
1651756350000|2022-05-05 13:12:30|4637.72|4637.72|4636.38|4636.38|4637.72|4637.72|4636.38|4636.38|0
1651756370000|2022-05-05 13:12:50|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|0
1651756380000|2022-05-05 13:13:00|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|0
1651756410000|2022-05-05 13:13:30|4634.83|4634.83|4635.5|4635.5|4635.5|4635.5|4634.83|4634.83|0
1651756420000|2022-05-05 13:13:40|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|0
1651756430000|2022-05-05 13:13:50|4635.99|4635.99|4636.66|4636.66|4636.83|4636.83|4635.99|4635.99|0
1651756450000|2022-05-05 13:14:10|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|0
1651756470000|2022-05-05 13:14:30|4636.16|4636.16|4636.33|4636.33|4636.33|4636.33|4636.16|4636.16|0
1651756490000|2022-05-05 13:14:50|4636.6|4636.6|4635.26|4635.26|4636.6|4636.6|4635.26|4635.26|0
1651756500000|2022-05-05 13:15:00|4635.43|4635.43|4636.77|4636.77|4636.77|4636.77|4635.43|4635.43|0
1651756510000|2022-05-05 13:15:10|4636.48|4636.48|4637.5|4637.5|4637.5|4637.5|4636.48|4636.48|0
1651756520000|2022-05-05 13:15:20|4636.83|4636.83|4636.83|4636.83|4636.83|4636.83|4636.83|4636.83|0
1651756530000|2022-05-05 13:15:30|4636.74|4636.74|4636.83|4636.83|4636.83|4636.83|4636.57|4636.57|0
1651756550000|2022-05-05 13:15:50|4636.57|4636.57|4636.66|4636.66|4636.66|4636.66|4636.57|4636.57|0
1651756570000|2022-05-05 13:16:10|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|0
1651756580000|2022-05-05 13:16:20|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|0
1651756590000|2022-05-05 13:16:30|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|0
1651756600000|2022-05-05 13:16:40|4636.67|4636.67|4636.7|4636.7|4636.7|4636.7|4636.32|4636.32|0
1651756630000|2022-05-05 13:17:10|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|4634.69|4634.69|0
1651756640000|2022-05-05 13:17:20|4635|4635|4634.86|4634.86|4635|4635|4634.86|4634.86|0
1651756650000|2022-05-05 13:17:30|4634.42|4634.42|4634.18|4634.18|4634.42|4634.42|4634.18|4634.18|0
1651756660000|2022-05-05 13:17:40|4634.28|4634.28|4634.37|4634.37|4634.37|4634.37|4634.28|4634.28|0
1651756690000|2022-05-05 13:18:10|4634.02|4634.02|4633.93|4633.93|4634.02|4634.02|4633.93|4633.93|0
1651756730000|2022-05-05 13:18:50|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|0
1651756760000|2022-05-05 13:19:20|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1651756770000|2022-05-05 13:19:30|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|0
1651756790000|2022-05-05 13:19:50|4633.68|4633.68|4633.84|4633.84|4633.84|4633.84|4633.68|4633.68|0
1651756800000|2022-05-05 13:20:00|4633.17|4633.17|4633.17|4633.17|4633.17|4633.17|4633.17|4633.17|0
1651756810000|2022-05-05 13:20:10|4633.34|4633.34|4633.34|4633.34|4633.46|4633.46|4633.34|4633.34|0
1651756820000|2022-05-05 13:20:20|4633.17|4633.17|4633.17|4633.17|4633.17|4633.17|4633.17|4633.17|0
1651756840000|2022-05-05 13:20:40|4633.61|4633.61|4632.94|4632.94|4633.61|4633.61|4632.94|4632.94|0
1651756860000|2022-05-05 13:21:00|4634.28|4634.28|4634.39|4634.39|4634.39|4634.39|4634.28|4634.28|0
1651756880000|2022-05-05 13:21:20|4635.06|4635.06|4635.06|4635.06|4635.06|4635.06|4635.06|4635.06|0
1651756900000|2022-05-05 13:21:40|4635.15|4635.15|4634.88|4634.88|4635.15|4635.15|4634.88|4634.88|0
1651756920000|2022-05-05 13:22:00|4634.21|4634.21|4634.21|4634.21|4634.21|4634.21|4634.21|4634.21|0
1651756930000|2022-05-05 13:22:10|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|0
1651756950000|2022-05-05 13:22:30|4633.89|4633.89|4635.34|4635.34|4635.34|4635.34|4633.89|4633.89|0
1651756960000|2022-05-05 13:22:40|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|0
1651756980000|2022-05-05 13:23:00|4634.41|4634.41|4634.23|4634.23|4634.41|4634.41|4634.23|4634.23|0
1651757030000|2022-05-05 13:23:50|4634.14|4634.14|4634.14|4634.14|4634.14|4634.14|4634.14|4634.14|0
1651757050000|2022-05-05 13:24:10|4634.32|4634.32|4634.14|4634.14|4634.32|4634.32|4634.14|4634.14|0
1651757080000|2022-05-05 13:24:40|4634.41|4634.41|4634.32|4634.32|4634.41|4634.41|4634.32|4634.32|0
1651757090000|2022-05-05 13:24:50|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|0
1651757110000|2022-05-05 13:25:10|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|0
1651757150000|2022-05-05 13:25:50|4634.06|4634.06|4633.28|4633.28|4634.06|4634.06|4633.28|4633.28|0
1651757160000|2022-05-05 13:26:00|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|0
1651757170000|2022-05-05 13:26:10|4633.62|4633.62|4633.62|4633.62|4633.62|4633.62|4633.62|4633.62|0
1651757180000|2022-05-05 13:26:20|4634.32|4634.32|4634.32|4634.32|4634.32|4634.32|4634.32|4634.32|0
1651757190000|2022-05-05 13:26:30|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|0
1651757200000|2022-05-05 13:26:40|4634.64|4634.64|4634.64|4634.64|4634.64|4634.64|4634.64|4634.64|0
1651757210000|2022-05-05 13:26:50|4634.37|4634.37|4634.37|4634.37|4634.37|4634.37|4634.37|4634.37|0
1651757260000|2022-05-05 13:27:40|4634.21|4634.21|4634.03|4634.03|4634.21|4634.21|4634.03|4634.03|0
1651757290000|2022-05-05 13:28:10|4634.7|4634.7|4634.41|4634.41|4634.7|4634.7|4634.41|4634.41|0
1651757300000|2022-05-05 13:28:20|4634.56|4634.56|4634.41|4634.41|4634.56|4634.56|4634.41|4634.41|0
1651757310000|2022-05-05 13:28:30|4634.32|4634.32|4634.32|4634.32|4634.32|4634.32|4634.32|4634.32|0
1651757320000|2022-05-05 13:28:40|4634.41|4634.41|4633.83|4633.83|4634.41|4634.41|4633.74|4633.74|0
1651757330000|2022-05-05 13:28:50|4634.5|4634.5|4633.83|4633.83|4634.5|4634.5|4633.83|4633.83|0
1651757340000|2022-05-05 13:29:00|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|0
1651757350000|2022-05-05 13:29:10|4635.26|4635.26|4635.43|4635.43|4635.43|4635.43|4635.26|4635.26|0
1651757370000|2022-05-05 13:29:30|4637.44|4637.44|4637.79|4637.79|4638.06|4638.06|4637.44|4637.44|0
1651757380000|2022-05-05 13:29:40|4637.12|4637.12|4636.46|4636.46|4637.12|4637.12|4636.46|4636.46|0
1651757400000|2022-05-05 13:30:00|4636.98|4636.98|4636.69|4636.69|4636.98|4636.98|4636.54|4636.54|0
1651757410000|2022-05-05 13:30:10|4637.36|4637.36|4641.11|4641.11|4641.11|4641.11|4637.36|4637.36|0
1651757420000|2022-05-05 13:30:20|4641.03|4641.03|4640.22|4640.22|4641.56|4641.56|4640.22|4640.22|0
1651757430000|2022-05-05 13:30:30|4640.13|4640.13|4640.13|4640.13|4640.13|4640.13|4640.13|4640.13|0
1651757440000|2022-05-05 13:30:40|4639.46|4639.46|4640.08|4640.08|4640.08|4640.08|4639.46|4639.46|0
1651757450000|2022-05-05 13:30:50|4639.41|4639.41|4638.56|4638.56|4639.41|4639.41|4638.47|4638.47|0
1651757460000|2022-05-05 13:31:00|4638.82|4638.82|4638.75|4638.75|4639.11|4639.11|4638.75|4638.75|0
1651757470000|2022-05-05 13:31:10|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|0
1651757480000|2022-05-05 13:31:20|4639.57|4639.57|4639.39|4639.39|4639.57|4639.57|4639.39|4639.39|0
1651757490000|2022-05-05 13:31:30|4640.73|4640.73|4640.06|4640.06|4640.73|4640.73|4640.06|4640.06|0
1651757510000|2022-05-05 13:31:50|4639.39|4639.39|4639.71|4639.71|4639.71|4639.71|4638.95|4638.95|0
1651757530000|2022-05-05 13:32:10|4639.53|4639.53|4638.69|4638.69|4639.53|4639.53|4638.51|4638.51|0
1651757540000|2022-05-05 13:32:20|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|0
1651757550000|2022-05-05 13:32:30|4638.17|4638.17|4638.17|4638.17|4638.17|4638.17|4638.17|4638.17|0
1651757560000|2022-05-05 13:32:40|4638.29|4638.29|4637.26|4637.26|4638.29|4638.29|4637.26|4637.26|0
1651757570000|2022-05-05 13:32:50|4637.09|4637.09|4638.2|4638.2|4638.2|4638.2|4637.09|4637.09|0
1651757580000|2022-05-05 13:33:00|4638.11|4638.11|4638.2|4638.2|4638.2|4638.2|4637.44|4637.44|0
1651757600000|2022-05-05 13:33:20|4637.93|4637.93|4637.93|4637.93|4637.93|4637.93|4637.93|4637.93|0
1651757610000|2022-05-05 13:33:30|4638.11|4638.11|4638.2|4638.2|4638.2|4638.2|4637.84|4637.84|0
1651757620000|2022-05-05 13:33:40|4637.53|4637.53|4637.79|4637.79|4637.79|4637.79|4637.53|4637.53|0
1651757630000|2022-05-05 13:33:50|4638.23|4638.23|4637.7|4637.7|4638.23|4638.23|4637.7|4637.7|0
1651757640000|2022-05-05 13:34:00|4638.37|4638.37|4638.73|4638.73|4638.73|4638.73|4638.37|4638.37|0
1651757650000|2022-05-05 13:34:10|4638.55|4638.55|4638.71|4638.71|4638.71|4638.71|4638.55|4638.55|0
1651757660000|2022-05-05 13:34:20|4638.89|4638.89|4638.04|4638.04|4639.06|4639.06|4638.04|4638.04|0
1651757670000|2022-05-05 13:34:30|4637.9|4637.9|4636.47|4636.47|4637.9|4637.9|4636.47|4636.47|0
1651757680000|2022-05-05 13:34:40|4637.14|4637.14|4637.14|4637.14|4637.14|4637.14|4637.14|4637.14|0
1651757700000|2022-05-05 13:35:00|4637.23|4637.23|4638.99|4638.99|4638.99|4638.99|4637.23|4637.23|0
1651757710000|2022-05-05 13:35:10|4638.83|4638.83|4640.49|4640.49|4640.49|4640.49|4638.83|4638.83|0
1651757720000|2022-05-05 13:35:20|4639.82|4639.82|4640.24|4640.24|4640.33|4640.33|4639.66|4639.66|0
1651757730000|2022-05-05 13:35:30|4640.33|4640.33|4638.32|4638.32|4640.33|4640.33|4638.32|4638.32|0
1651757740000|2022-05-05 13:35:40|4638.41|4638.41|4639.16|4639.16|4639.16|4639.16|4638.41|4638.41|0
1651757750000|2022-05-05 13:35:50|4639.34|4639.34|4639.52|4639.52|4639.52|4639.52|4639.34|4639.34|0
1651757760000|2022-05-05 13:36:00|4639.25|4639.25|4639.11|4639.11|4639.25|4639.25|4639.11|4639.11|0
1651757770000|2022-05-05 13:36:10|4638.66|4638.66|4638.84|4638.84|4638.84|4638.84|4638.66|4638.66|0
1651757780000|2022-05-05 13:36:20|4637.5|4637.5|4636.83|4636.83|4637.5|4637.5|4636.83|4636.83|0
1651757790000|2022-05-05 13:36:30|4636.67|4636.67|4637.92|4637.92|4637.92|4637.92|4636.49|4636.49|0
1651757810000|2022-05-05 13:36:50|4637.74|4637.74|4637.74|4637.74|4637.74|4637.74|4637.65|4637.65|0
1651757820000|2022-05-05 13:37:00|4638.41|4638.41|4639.35|4639.35|4639.35|4639.35|4638.41|4638.41|0
1651757830000|2022-05-05 13:37:10|4639.52|4639.52|4640.77|4640.77|4640.77|4640.77|4639.52|4639.52|0
1651757840000|2022-05-05 13:37:20|4640.51|4640.51|4640.65|4640.65|4641.09|4641.09|4640.42|4640.42|0
1651757850000|2022-05-05 13:37:30|4640.74|4640.74|4641.57|4641.57|4641.57|4641.57|4640.74|4640.74|0
1651757860000|2022-05-05 13:37:40|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.23|4640.23|0
1651757870000|2022-05-05 13:37:50|4641.57|4641.57|4641.57|4641.57|4641.57|4641.57|4641.57|4641.57|0
1651757880000|2022-05-05 13:38:00|4642.91|4642.91|4642.63|4642.63|4642.91|4642.91|4642.21|4642.21|0
1651757890000|2022-05-05 13:38:10|4642.46|4642.46|4643.13|4643.13|4643.13|4643.13|4642.46|4642.46|0
1651757900000|2022-05-05 13:38:20|4643.28|4643.28|4642.92|4642.92|4643.28|4643.28|4642.92|4642.92|0
1651757910000|2022-05-05 13:38:30|4642.66|4642.66|4641.99|4641.99|4642.66|4642.66|4641.99|4641.99|0
1651757920000|2022-05-05 13:38:40|4642.43|4642.43|4641.76|4641.76|4642.43|4642.43|4641.76|4641.76|0
1651757930000|2022-05-05 13:38:50|4641.09|4641.09|4640.38|4640.38|4641.09|4641.09|4640.38|4640.38|0
1651757940000|2022-05-05 13:39:00|4640.74|4640.74|4640.74|4640.74|4640.74|4640.74|4640.74|4640.74|0
1651757950000|2022-05-05 13:39:10|4640.65|4640.65|4640.56|4640.56|4640.65|4640.65|4640.56|4640.56|0
1651757960000|2022-05-05 13:39:20|4641.23|4641.23|4642.34|4642.34|4642.34|4642.34|4641.23|4641.23|0
1651757970000|2022-05-05 13:39:30|4642.16|4642.16|4642.25|4642.25|4642.25|4642.25|4642.16|4642.16|0
1651757980000|2022-05-05 13:39:40|4642.34|4642.34|4642.16|4642.16|4642.34|4642.34|4642.16|4642.16|0
1651757990000|2022-05-05 13:39:50|4641.49|4641.49|4641.66|4641.66|4641.66|4641.66|4641.49|4641.49|0
1651758000000|2022-05-05 13:40:00|4641.49|4641.49|4641.26|4641.26|4641.49|4641.49|4641.26|4641.26|0
1651758020000|2022-05-05 13:40:20|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|0
1651758030000|2022-05-05 13:40:30|4642.37|4642.37|4642.37|4642.37|4642.46|4642.46|4642.37|4642.37|0
1651758040000|2022-05-05 13:40:40|4641.7|4641.7|4641.58|4641.58|4641.7|4641.7|4641.58|4641.58|0
1651758050000|2022-05-05 13:40:50|4641.67|4641.67|4641.7|4641.7|4641.7|4641.7|4641.43|4641.43|0
1651758060000|2022-05-05 13:41:00|4641.03|4641.03|4641.13|4641.13|4641.13|4641.13|4641.03|4641.03|0
1651758070000|2022-05-05 13:41:10|4642.02|4642.02|4641.52|4641.52|4642.37|4642.37|4641.52|4641.52|0
1651758080000|2022-05-05 13:41:20|4641.88|4641.88|4640.66|4640.66|4642.49|4642.49|4640.4|4640.4|0
1651758090000|2022-05-05 13:41:30|4640.49|4640.49|4640.43|4640.43|4640.66|4640.66|4639.99|4639.99|0
1651758100000|2022-05-05 13:41:40|4640.17|4640.17|4640.64|4640.64|4640.64|4640.64|4640.11|4640.11|0
1651758110000|2022-05-05 13:41:50|4640.2|4640.2|4639.67|4639.67|4640.2|4640.2|4639.67|4639.67|0
1651758120000|2022-05-05 13:42:00|4639.31|4639.31|4638.56|4638.56|4639.31|4639.31|4638.56|4638.56|0
1651758130000|2022-05-05 13:42:10|4638.82|4638.82|4639.84|4639.84|4640.01|4640.01|4638.14|4638.14|0
1651758140000|2022-05-05 13:42:20|4639.72|4639.72|4639.05|4639.05|4639.72|4639.72|4639.05|4639.05|0
1651758150000|2022-05-05 13:42:30|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|0
1651758160000|2022-05-05 13:42:40|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|0
1651758170000|2022-05-05 13:42:50|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|0
1651758180000|2022-05-05 13:43:00|4638.81|4638.81|4636.85|4636.85|4638.81|4638.81|4636.85|4636.85|0
1651758190000|2022-05-05 13:43:10|4636.68|4636.68|4637.03|4637.03|4637.03|4637.03|4636.68|4636.68|0
1651758200000|2022-05-05 13:43:20|4637.12|4637.12|4636.68|4636.68|4637.24|4637.24|4636.68|4636.68|0
1651758210000|2022-05-05 13:43:30|4638.69|4638.69|4639.8|4639.8|4639.8|4639.8|4638.69|4638.69|0
1651758230000|2022-05-05 13:43:50|4639.62|4639.62|4639.53|4639.53|4639.62|4639.62|4639.53|4639.53|0
1651758240000|2022-05-05 13:44:00|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|0
1651758250000|2022-05-05 13:44:10|4639.53|4639.53|4639.44|4639.44|4639.53|4639.53|4639.44|4639.44|0
1651758280000|2022-05-05 13:44:40|4640.11|4640.11|4639.58|4639.58|4640.11|4640.11|4639.5|4639.5|0
1651758300000|2022-05-05 13:45:00|4639.5|4639.5|4640.84|4640.84|4640.84|4640.84|4639.5|4639.5|0
1651758310000|2022-05-05 13:45:10|4639.5|4639.5|4640.84|4640.84|4640.92|4640.92|4639.5|4639.5|0
1651758330000|2022-05-05 13:45:30|4641.16|4641.16|4640.95|4640.95|4641.16|4641.16|4640.86|4640.86|0
1651758340000|2022-05-05 13:45:40|4640.85|4640.85|4639.29|4639.29|4640.85|4640.85|4639.29|4639.29|0
1651758360000|2022-05-05 13:46:00|4639.5|4639.5|4639.85|4639.85|4639.85|4639.85|4639.5|4639.5|0
1651758370000|2022-05-05 13:46:10|4640.52|4640.52|4640.35|4640.35|4640.52|4640.52|4640.35|4640.35|0
1651758380000|2022-05-05 13:46:20|4639.68|4639.68|4639.78|4639.78|4641.02|4641.02|4639.68|4639.68|0
1651758390000|2022-05-05 13:46:30|4640.05|4640.05|4639.49|4639.49|4640.14|4640.14|4639.49|4639.49|0
1651758400000|2022-05-05 13:46:40|4639.4|4639.4|4639.4|4639.4|4640.07|4640.07|4639.4|4639.4|0
1651758410000|2022-05-05 13:46:50|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|0
1651758420000|2022-05-05 13:47:00|4639.58|4639.58|4639.46|4639.46|4639.58|4639.58|4639.46|4639.46|0
1651758430000|2022-05-05 13:47:10|4639.22|4639.22|4638.53|4638.53|4639.22|4639.22|4638.53|4638.53|0
1651758440000|2022-05-05 13:47:20|4638.44|4638.44|4638.44|4638.44|4638.44|4638.44|4638.44|4638.44|0
1651758460000|2022-05-05 13:47:40|4639.11|4639.11|4639.02|4639.02|4639.11|4639.11|4639.02|4639.02|0
1651758470000|2022-05-05 13:47:50|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|0
1651758480000|2022-05-05 13:48:00|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|0
1651758490000|2022-05-05 13:48:10|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|0
1651758500000|2022-05-05 13:48:20|4639.02|4639.02|4639.23|4639.23|4639.32|4639.32|4639.02|4639.02|0
1651758510000|2022-05-05 13:48:30|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|0
1651758520000|2022-05-05 13:48:40|4639.58|4639.58|4639.49|4639.49|4639.58|4639.58|4639.49|4639.49|0
1651758530000|2022-05-05 13:48:50|4639.67|4639.67|4639.67|4639.67|4639.67|4639.67|4639.67|4639.67|0
1651758540000|2022-05-05 13:49:00|4640.02|4640.02|4639.51|4639.51|4640.23|4640.23|4639.51|4639.51|0
1651758550000|2022-05-05 13:49:10|4639.67|4639.67|4639.75|4639.75|4639.84|4639.84|4639.57|4639.57|0
1651758560000|2022-05-05 13:49:20|4639.42|4639.42|4639.12|4639.12|4639.42|4639.42|4639.12|4639.12|0
1651758570000|2022-05-05 13:49:30|4637.78|4637.78|4637.52|4637.52|4637.78|4637.78|4637.52|4637.52|0
1651758580000|2022-05-05 13:49:40|4636.18|4636.18|4635.56|4635.56|4636.18|4636.18|4635.56|4635.56|0
1651758590000|2022-05-05 13:49:50|4634.89|4634.89|4635.25|4635.25|4635.25|4635.25|4634.89|4634.89|0
1651758600000|2022-05-05 13:50:00|4634.58|4634.58|4634.58|4634.58|4634.58|4634.58|4634.58|4634.58|0
1651758610000|2022-05-05 13:50:10|4634.84|4634.84|4635.11|4635.11|4635.11|4635.11|4634.84|4634.84|0
1651758640000|2022-05-05 13:50:40|4635.27|4635.27|4634.95|4634.95|4635.27|4635.27|4634.6|4634.6|0
1651758670000|2022-05-05 13:51:10|4634.69|4634.69|4634.78|4634.78|4634.78|4634.78|4634.69|4634.69|0
1651758680000|2022-05-05 13:51:20|4634.95|4634.95|4634.86|4634.86|4634.95|4634.95|4634.86|4634.86|0
1651758690000|2022-05-05 13:51:30|4635.53|4635.53|4634.86|4634.86|4635.53|4635.53|4634.86|4634.86|0
1651758700000|2022-05-05 13:51:40|4635.53|4635.53|4635.53|4635.53|4635.53|4635.53|4635.53|4635.53|0
1651758710000|2022-05-05 13:51:50|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|0
1651758730000|2022-05-05 13:52:10|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|0
1651758750000|2022-05-05 13:52:30|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|0
1651758770000|2022-05-05 13:52:50|4637.05|4637.05|4636.96|4636.96|4637.05|4637.05|4636.96|4636.96|0
1651758780000|2022-05-05 13:53:00|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|0
1651758790000|2022-05-05 13:53:10|4636.96|4636.96|4636.96|4636.96|4636.96|4636.96|4636.96|4636.96|0
1651758800000|2022-05-05 13:53:20|4637.23|4637.23|4637.54|4637.54|4637.54|4637.54|4636.29|4636.29|0
1651758810000|2022-05-05 13:53:30|4637.63|4637.63|4637.46|4637.46|4637.63|4637.63|4637.46|4637.46|0
1651758820000|2022-05-05 13:53:40|4637.63|4637.63|4637.78|4637.78|4637.78|4637.78|4637.63|4637.63|0
1651758830000|2022-05-05 13:53:50|4639.12|4639.12|4638.45|4638.45|4639.12|4639.12|4638.45|4638.45|0
1651758850000|2022-05-05 13:54:10|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|0
1651758860000|2022-05-05 13:54:20|4638.27|4638.27|4638.27|4638.27|4638.27|4638.27|4638.27|4638.27|0
1651758870000|2022-05-05 13:54:30|4638.13|4638.13|4636.79|4636.79|4638.13|4638.13|4636.79|4636.79|0
1651758880000|2022-05-05 13:54:40|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|0
1651758890000|2022-05-05 13:54:50|4636.12|4636.12|4637.46|4637.46|4637.46|4637.46|4636.12|4636.12|0
1651758900000|2022-05-05 13:55:00|4638.13|4638.13|4638.8|4638.8|4638.8|4638.8|4637.46|4637.46|0
1651758910000|2022-05-05 13:55:10|4638.68|4638.68|4638.8|4638.8|4639.03|4639.03|4638.68|4638.68|0
1651758920000|2022-05-05 13:55:20|4638.68|4638.68|4637.97|4637.97|4638.68|4638.68|4637.97|4637.97|0
1651758930000|2022-05-05 13:55:30|4638.64|4638.64|4640.53|4640.53|4640.53|4640.53|4638.64|4638.64|0
1651758940000|2022-05-05 13:55:40|4640.37|4640.37|4639.7|4639.7|4640.37|4640.37|4639.7|4639.7|0
1651758950000|2022-05-05 13:55:50|4640.37|4640.37|4640.37|4640.37|4640.37|4640.37|4640.37|4640.37|0
1651758960000|2022-05-05 13:56:00|4641.04|4641.04|4641.04|4641.04|4641.04|4641.04|4641.04|4641.04|0
1651758970000|2022-05-05 13:56:10|4640.77|4640.77|4642.78|4642.78|4642.78|4642.78|4640.1|4640.1|0
1651758980000|2022-05-05 13:56:20|4642.11|4642.11|4642.11|4642.11|4642.11|4642.11|4642.11|4642.11|0
1651758990000|2022-05-05 13:56:30|4641.85|4641.85|4642.03|4642.03|4642.03|4642.03|4641.85|4641.85|0
1651759000000|2022-05-05 13:56:40|4641.36|4641.36|4642.7|4642.7|4642.7|4642.7|4641.36|4641.36|0
1651759010000|2022-05-05 13:56:50|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|0
1651759020000|2022-05-05 13:57:00|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|0
1651759030000|2022-05-05 13:57:10|4641.19|4641.19|4640.31|4640.31|4641.19|4641.19|4640.31|4640.31|0
1651759050000|2022-05-05 13:57:30|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|0
1651759060000|2022-05-05 13:57:40|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|0
1651759070000|2022-05-05 13:57:50|4638.56|4638.56|4638.33|4638.33|4639.23|4639.23|4637.22|4637.22|0
1651759080000|2022-05-05 13:58:00|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|0
1651759090000|2022-05-05 13:58:10|4637.55|4637.55|4638.3|4638.3|4638.3|4638.3|4637.55|4637.55|0
1651759100000|2022-05-05 13:58:20|4638.57|4638.57|4638.57|4638.57|4638.57|4638.57|4638.57|4638.57|0
1651759140000|2022-05-05 13:59:00|4638.48|4638.48|4637.81|4637.81|4638.48|4638.48|4637.81|4637.81|0
1651759160000|2022-05-05 13:59:20|4637.97|4637.97|4638.06|4638.06|4638.06|4638.06|4637.97|4637.97|0
1651759170000|2022-05-05 13:59:30|4637.89|4637.89|4637.98|4637.98|4637.98|4637.98|4637.65|4637.65|0
1651759180000|2022-05-05 13:59:40|4637.49|4637.49|4637.81|4637.81|4637.81|4637.81|4637.49|4637.49|0
1651759200000|2022-05-05 14:00:00|4635.8|4635.8|4636|4636|4636.35|4636.35|4634.85|4634.85|0
1651759210000|2022-05-05 14:00:10|4637.34|4637.34|4637.36|4637.36|4637.36|4637.36|4636.58|4636.58|0
1651759220000|2022-05-05 14:00:20|4638.02|4638.02|4638.06|4638.06|4638.06|4638.06|4637.36|4637.36|0
1651759240000|2022-05-05 14:00:40|4637.39|4637.39|4637.04|4637.04|4637.39|4637.39|4637.04|4637.04|0
1651759250000|2022-05-05 14:00:50|4636.37|4636.37|4640.62|4640.62|4640.62|4640.62|4636.37|4636.37|0
1651759260000|2022-05-05 14:01:00|4641.29|4641.29|4640.71|4640.71|4641.29|4641.29|4640.62|4640.62|0
1651759270000|2022-05-05 14:01:10|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|0
1651759290000|2022-05-05 14:01:30|4641.65|4641.65|4641.91|4641.91|4642.32|4642.32|4641.56|4641.56|0
1651759300000|2022-05-05 14:01:40|4642.26|4642.26|4640.92|4640.92|4642.26|4642.26|4640.92|4640.92|0
1651759310000|2022-05-05 14:01:50|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|0
1651759320000|2022-05-05 14:02:00|4640.66|4640.66|4641.36|4641.36|4641.36|4641.36|4640.52|4640.52|0
1651759350000|2022-05-05 14:02:30|4641.06|4641.06|4639.56|4639.56|4641.06|4641.06|4639.56|4639.56|0
1651759360000|2022-05-05 14:02:40|4638.89|4638.89|4638.89|4638.89|4638.89|4638.89|4638.89|4638.89|0
1651759370000|2022-05-05 14:02:50|4638.77|4638.77|4638.77|4638.77|4638.77|4638.77|4638.77|4638.77|0
1651759380000|2022-05-05 14:03:00|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|0
1651759400000|2022-05-05 14:03:20|4638.33|4638.33|4637.92|4637.92|4638.33|4638.33|4637.66|4637.66|0
1651759410000|2022-05-05 14:03:30|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|0
1651759420000|2022-05-05 14:03:40|4637.98|4637.98|4638.65|4638.65|4639.32|4639.32|4637.98|4637.98|0
1651759450000|2022-05-05 14:04:10|4638.21|4638.21|4638.08|4638.08|4638.21|4638.21|4637.91|4637.91|0
1651759470000|2022-05-05 14:04:30|4638.75|4638.75|4639.92|4639.92|4640.09|4640.09|4638.75|4638.75|0
1651759480000|2022-05-05 14:04:40|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|0
1651759500000|2022-05-05 14:05:00|4639.66|4639.66|4639.13|4639.13|4639.66|4639.66|4638.6|4638.6|0
1651759510000|2022-05-05 14:05:10|4639.48|4639.48|4639.25|4639.25|4639.48|4639.48|4639.25|4639.25|0
1651759520000|2022-05-05 14:05:20|4639.92|4639.92|4639.88|4639.88|4640.59|4640.59|4639.88|4639.88|0
1651759530000|2022-05-05 14:05:30|4639.76|4639.76|4639.67|4639.67|4640.2|4640.2|4639.67|4639.67|0
1651759540000|2022-05-05 14:05:40|4639.51|4639.51|4637.99|4637.99|4639.51|4639.51|4637.99|4637.99|0
1651759550000|2022-05-05 14:05:50|4638.16|4638.16|4638.28|4638.28|4638.28|4638.28|4637.49|4637.49|0
1651759560000|2022-05-05 14:06:00|4639.62|4639.62|4639.44|4639.44|4640.96|4640.96|4639.44|4639.44|0
1651759570000|2022-05-05 14:06:10|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|0
1651759590000|2022-05-05 14:06:30|4639.13|4639.13|4640.06|4640.06|4640.06|4640.06|4639.13|4639.13|0
1651759600000|2022-05-05 14:06:40|4640.73|4640.73|4640.88|4640.88|4640.88|4640.88|4640.73|4640.73|0
1651759610000|2022-05-05 14:06:50|4640.99|4640.99|4640.87|4640.87|4641.13|4641.13|4640.87|4640.87|0
1651759620000|2022-05-05 14:07:00|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|0
1651759630000|2022-05-05 14:07:10|4641.36|4641.36|4640.87|4640.87|4642.21|4642.21|4640.87|4640.87|0
1651759640000|2022-05-05 14:07:20|4640.6|4640.6|4640.6|4640.6|4640.6|4640.6|4640.6|4640.6|0
1651759650000|2022-05-05 14:07:30|4641.27|4641.27|4641.27|4641.27|4641.27|4641.27|4641.27|4641.27|0
1651759660000|2022-05-05 14:07:40|4641.1|4641.1|4641.27|4641.27|4641.27|4641.27|4641.1|4641.1|0
1651759670000|2022-05-05 14:07:50|4641.94|4641.94|4641.1|4641.1|4641.94|4641.94|4641.1|4641.1|0
1651759680000|2022-05-05 14:08:00|4642.44|4642.44|4642.44|4642.44|4642.44|4642.44|4642.44|4642.44|0
1651759690000|2022-05-05 14:08:10|4643.11|4643.11|4643.3|4643.3|4643.3|4643.3|4643.11|4643.11|0
1651759700000|2022-05-05 14:08:20|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|0
1651759720000|2022-05-05 14:08:40|4644.05|4644.05|4645.89|4645.89|4645.89|4645.89|4643.88|4643.88|0
1651759730000|2022-05-05 14:08:50|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|0
1651759740000|2022-05-05 14:09:00|4643.88|4643.88|4642.63|4642.63|4643.97|4643.97|4642.63|4642.63|0
1651759750000|2022-05-05 14:09:10|4642.8|4642.8|4642.12|4642.12|4642.8|4642.8|4642.12|4642.12|0
1651759760000|2022-05-05 14:09:20|4642.79|4642.79|4641.31|4641.31|4642.79|4642.79|4641.31|4641.31|0
1651759770000|2022-05-05 14:09:30|4641.22|4641.22|4641.39|4641.39|4641.39|4641.39|4641.13|4641.13|0
1651759780000|2022-05-05 14:09:40|4640.72|4640.72|4640.72|4640.72|4640.72|4640.72|4640.72|4640.72|0
1651759790000|2022-05-05 14:09:50|4640.22|4640.22|4640.31|4640.31|4640.31|4640.31|4640.22|4640.22|0
1651759800000|2022-05-05 14:10:00|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|0
1651759810000|2022-05-05 14:10:10|4639.81|4639.81|4639.82|4639.82|4641.24|4641.24|4639.81|4639.81|0
1651759820000|2022-05-05 14:10:20|4639.15|4639.15|4639.41|4639.41|4639.41|4639.41|4639.15|4639.15|0
1651759840000|2022-05-05 14:10:40|4639.06|4639.06|4639.41|4639.41|4639.41|4639.41|4639.06|4639.06|0
1651759860000|2022-05-05 14:11:00|4640.08|4640.08|4640.08|4640.08|4640.08|4640.08|4640.08|4640.08|0
1651759870000|2022-05-05 14:11:10|4640.25|4640.25|4642.13|4642.13|4642.13|4642.13|4639.98|4639.98|0
1651759880000|2022-05-05 14:11:20|4643.47|4643.47|4644.82|4644.82|4644.82|4644.82|4643.31|4643.31|0
1651759890000|2022-05-05 14:11:30|4645.27|4645.27|4645.44|4645.44|4645.44|4645.44|4645.27|4645.27|0
1651759900000|2022-05-05 14:11:40|4645.09|4645.09|4643.4|4643.4|4645.09|4645.09|4643.4|4643.4|0
1651759910000|2022-05-05 14:11:50|4644.07|4644.07|4645.9|4645.9|4645.9|4645.9|4643.89|4643.89|0
1651759920000|2022-05-05 14:12:00|4645.78|4645.78|4645.66|4645.66|4645.78|4645.78|4645.66|4645.66|0
1651759930000|2022-05-05 14:12:10|4645.54|4645.54|4645.43|4645.43|4645.54|4645.54|4645.43|4645.43|0
1651759940000|2022-05-05 14:12:20|4643.42|4643.42|4643.25|4643.25|4643.42|4643.42|4641.99|4641.99|0
1651759950000|2022-05-05 14:12:30|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|0
1651759980000|2022-05-05 14:13:00|4644.04|4644.04|4644.04|4644.04|4644.2|4644.2|4644.04|4644.04|0
1651759990000|2022-05-05 14:13:10|4643.87|4643.87|4644.37|4644.37|4644.37|4644.37|4643.2|4643.2|0
1651760010000|2022-05-05 14:13:30|4644.81|4644.81|4644.64|4644.64|4644.81|4644.81|4643.97|4643.97|0
1651760030000|2022-05-05 14:13:50|4642.63|4642.63|4641.78|4641.78|4642.63|4642.63|4641.78|4641.78|0
1651760050000|2022-05-05 14:14:10|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|0
1651760070000|2022-05-05 14:14:30|4643.21|4643.21|4644.64|4644.64|4644.64|4644.64|4643.21|4643.21|0
1651760080000|2022-05-05 14:14:40|4643.97|4643.97|4644.14|4644.14|4645.04|4645.04|4643.7|4643.7|0
1651760090000|2022-05-05 14:14:50|4643.47|4643.47|4642.8|4642.8|4643.47|4643.47|4642.8|4642.8|0
1651760100000|2022-05-05 14:15:00|4642.13|4642.13|4641.58|4641.58|4642.13|4642.13|4641.46|4641.46|0
1651760110000|2022-05-05 14:15:10|4640.91|4640.91|4643.24|4643.24|4643.24|4643.24|4640.91|4640.91|0
1651760120000|2022-05-05 14:15:20|4642.57|4642.57|4642.57|4642.57|4642.57|4642.57|4642.57|4642.57|0
1651760130000|2022-05-05 14:15:30|4642.43|4642.43|4642.28|4642.28|4642.43|4642.43|4642.28|4642.28|0
1651760140000|2022-05-05 14:15:40|4641.61|4641.61|4641.17|4641.17|4641.61|4641.61|4641.17|4641.17|0
1651760150000|2022-05-05 14:15:50|4640.5|4640.5|4640.5|4640.5|4640.5|4640.5|4640.5|4640.5|0
1651760160000|2022-05-05 14:16:00|4639.83|4639.83|4640.17|4640.17|4640.5|4640.5|4639.83|4639.83|0
1651760170000|2022-05-05 14:16:10|4640.84|4640.84|4642.85|4642.85|4642.85|4642.85|4640.84|4640.84|0
1651760180000|2022-05-05 14:16:20|4643.52|4643.52|4643.78|4643.78|4643.78|4643.78|4643.52|4643.52|0
1651760190000|2022-05-05 14:16:30|4644.11|4644.11|4644.2|4644.2|4644.2|4644.2|4644.11|4644.11|0
1651760200000|2022-05-05 14:16:40|4643.53|4643.53|4642.86|4642.86|4643.53|4643.53|4642.86|4642.86|0
1651760210000|2022-05-05 14:16:50|4642.68|4642.68|4641.13|4641.13|4642.68|4642.68|4641.13|4641.13|0
1651760220000|2022-05-05 14:17:00|4640.8|4640.8|4642.58|4642.58|4642.81|4642.81|4640.8|4640.8|0
1651760230000|2022-05-05 14:17:10|4642.66|4642.66|4641.99|4641.99|4642.66|4642.66|4641.99|4641.99|0
1651760240000|2022-05-05 14:17:20|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|0
1651760250000|2022-05-05 14:17:30|4641.22|4641.22|4641.32|4641.32|4641.32|4641.32|4641.22|4641.22|0
1651760260000|2022-05-05 14:17:40|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|0
1651760270000|2022-05-05 14:17:50|4641.59|4641.59|4642.44|4642.44|4642.44|4642.44|4641.59|4641.59|0
1651760280000|2022-05-05 14:18:00|4641.77|4641.77|4641.1|4641.1|4641.77|4641.77|4641.1|4641.1|0
1651760290000|2022-05-05 14:18:10|4640.99|4640.99|4640.99|4640.99|4640.99|4640.99|4640.99|4640.99|0
1651760310000|2022-05-05 14:18:30|4640.55|4640.55|4640.34|4640.34|4640.55|4640.55|4640.34|4640.34|0
1651760320000|2022-05-05 14:18:40|4639.67|4639.67|4640.07|4640.07|4640.07|4640.07|4639.4|4639.4|0
1651760330000|2022-05-05 14:18:50|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|0
1651760340000|2022-05-05 14:19:00|4640.25|4640.25|4640.34|4640.34|4640.34|4640.34|4640.25|4640.25|0
1651760350000|2022-05-05 14:19:10|4639|4639|4639.33|4639.33|4639.67|4639.67|4639|4639|0
1651760360000|2022-05-05 14:19:20|4639.77|4639.77|4639.95|4639.95|4639.95|4639.95|4639.77|4639.77|0
1651760370000|2022-05-05 14:19:30|4639.6|4639.6|4639.01|4639.01|4639.6|4639.6|4638.93|4638.93|0
1651760380000|2022-05-05 14:19:40|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|4638.66|4638.66|0
1651760400000|2022-05-05 14:20:00|4641.52|4641.52|4641.52|4641.52|4641.52|4641.52|4641.52|4641.52|0
1651760410000|2022-05-05 14:20:10|4641.64|4641.64|4641.64|4641.64|4641.64|4641.64|4641.64|4641.64|0
1651760420000|2022-05-05 14:20:20|4641.11|4641.11|4641.78|4641.78|4642.04|4642.04|4641.11|4641.11|0
1651760430000|2022-05-05 14:20:30|4641.6|4641.6|4641.6|4641.6|4641.6|4641.6|4641.6|4641.6|0
1651760440000|2022-05-05 14:20:40|4641.33|4641.33|4641.14|4641.14|4641.33|4641.33|4640.73|4640.73|0
1651760450000|2022-05-05 14:20:50|4640.61|4640.61|4639.83|4639.83|4640.61|4640.61|4639.83|4639.83|0
1651760460000|2022-05-05 14:21:00|4639.65|4639.65|4639.53|4639.53|4639.65|4639.65|4639.53|4639.53|0
1651760470000|2022-05-05 14:21:10|4639.37|4639.37|4639.96|4639.96|4639.96|4639.96|4639.29|4639.29|0
1651760480000|2022-05-05 14:21:20|4639.52|4639.52|4639.7|4639.7|4639.7|4639.7|4639.52|4639.52|0
1651760490000|2022-05-05 14:21:30|4641.04|4641.04|4640.37|4640.37|4641.04|4641.04|4640.37|4640.37|0
1651760500000|2022-05-05 14:21:40|4640.6|4640.6|4639.58|4639.58|4640.6|4640.6|4639.58|4639.58|0
1651760510000|2022-05-05 14:21:50|4640.25|4640.25|4642.11|4642.11|4642.11|4642.11|4640.1|4640.1|0
1651760520000|2022-05-05 14:22:00|4641.58|4641.58|4643.91|4643.91|4644.08|4644.08|4641.58|4641.58|0
1651760530000|2022-05-05 14:22:10|4642.57|4642.57|4640.01|4640.01|4642.57|4642.57|4640.01|4640.01|0
1651760540000|2022-05-05 14:22:20|4639.86|4639.86|4640.41|4640.41|4640.53|4640.53|4639.86|4639.86|0
1651760550000|2022-05-05 14:22:30|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|0
1651760560000|2022-05-05 14:22:40|4640.2|4640.2|4640.08|4640.08|4640.2|4640.2|4640.08|4640.08|0
1651760570000|2022-05-05 14:22:50|4639.91|4639.91|4640.08|4640.08|4640.08|4640.08|4639.91|4639.91|0
1651760580000|2022-05-05 14:23:00|4640.41|4640.41|4639.16|4639.16|4640.41|4640.41|4639.07|4639.07|0
1651760600000|2022-05-05 14:23:20|4638.81|4638.81|4638.87|4638.87|4638.98|4638.98|4638.81|4638.81|0
1651760610000|2022-05-05 14:23:30|4638.6|4638.6|4638.6|4638.6|4638.6|4638.6|4638.6|4638.6|0
1651760620000|2022-05-05 14:23:40|4638.78|4638.78|4639.43|4639.43|4639.43|4639.43|4638.78|4638.78|0
1651760630000|2022-05-05 14:23:50|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|0
1651760640000|2022-05-05 14:24:00|4639.99|4639.99|4640.34|4640.34|4640.34|4640.34|4639.99|4639.99|0
1651760650000|2022-05-05 14:24:10|4640.24|4640.24|4639.01|4639.01|4640.35|4640.35|4639.01|4639.01|0
1651760660000|2022-05-05 14:24:20|4638.9|4638.9|4639.55|4639.55|4640.24|4640.24|4638.9|4638.9|0
1651760670000|2022-05-05 14:24:30|4638.86|4638.86|4637.93|4637.93|4638.86|4638.86|4637.93|4637.93|0
1651760680000|2022-05-05 14:24:40|4637.82|4637.82|4637.73|4637.73|4637.82|4637.82|4637.73|4637.73|0
1651760690000|2022-05-05 14:24:50|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|0
1651760700000|2022-05-05 14:25:00|4637.24|4637.24|4637.09|4637.09|4637.24|4637.24|4637.09|4637.09|0
1651760710000|2022-05-05 14:25:10|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|0
1651760720000|2022-05-05 14:25:20|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|0
1651760730000|2022-05-05 14:25:30|4635.8|4635.8|4635.8|4635.8|4635.8|4635.8|4635.8|4635.8|0
1651760740000|2022-05-05 14:25:40|4636.07|4636.07|4636.16|4636.16|4636.16|4636.16|4636.07|4636.07|0
1651760750000|2022-05-05 14:25:50|4636.32|4636.32|4636.32|4636.32|4636.32|4636.32|4636.32|4636.32|0
1651760760000|2022-05-05 14:26:00|4636.5|4636.5|4636.62|4636.62|4636.62|4636.62|4636.5|4636.5|0
1651760770000|2022-05-05 14:26:10|4636.47|4636.47|4636.35|4636.35|4636.47|4636.47|4636.35|4636.35|0
1651760790000|2022-05-05 14:26:30|4636.23|4636.23|4634.49|4634.49|4636.5|4636.5|4634.49|4634.49|0
1651760800000|2022-05-05 14:26:40|4634.4|4634.4|4636.23|4636.23|4636.41|4636.41|4634.4|4634.4|0
1651760840000|2022-05-05 14:27:20|4636.56|4636.56|4636.65|4636.65|4636.65|4636.65|4636.56|4636.56|0
1651760860000|2022-05-05 14:27:40|4636.74|4636.74|4636.56|4636.56|4636.74|4636.74|4636.56|4636.56|0
1651760870000|2022-05-05 14:27:50|4636.44|4636.44|4636.79|4636.79|4636.79|4636.79|4636.44|4636.44|0
1651760880000|2022-05-05 14:28:00|4636.88|4636.88|4636.51|4636.51|4636.97|4636.97|4635.54|4635.54|0
1651760890000|2022-05-05 14:28:10|4636.39|4636.39|4635.21|4635.21|4636.39|4636.39|4635.21|4635.21|0
1651760900000|2022-05-05 14:28:20|4635.33|4635.33|4635.18|4635.18|4635.33|4635.33|4635.18|4635.18|0
1651760910000|2022-05-05 14:28:30|4635.09|4635.09|4635.01|4635.01|4635.09|4635.09|4635.01|4635.01|0
1651760920000|2022-05-05 14:28:40|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|0
1651760940000|2022-05-05 14:29:00|4634.59|4634.59|4635.68|4635.68|4635.68|4635.68|4633.92|4633.92|0
1651760960000|2022-05-05 14:29:20|4635.24|4635.24|4635|4635|4635.24|4635.24|4635|4635|0
1651760970000|2022-05-05 14:29:30|4634.82|4634.82|4634.38|4634.38|4634.82|4634.82|4634.38|4634.38|0
1651760980000|2022-05-05 14:29:40|4634.2|4634.2|4634.2|4634.2|4634.2|4634.2|4634.2|4634.2|0
1651760990000|2022-05-05 14:29:50|4634.32|4634.32|4634.06|4634.06|4634.73|4634.73|4634.06|4634.06|0
1651761000000|2022-05-05 14:30:00|4634.18|4634.18|4634.38|4634.38|4634.38|4634.38|4634.18|4634.18|0
1651761010000|2022-05-05 14:30:10|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|0
1651761020000|2022-05-05 14:30:20|4634.43|4634.43|4634.01|4634.01|4634.43|4634.43|4634.01|4634.01|0
1651761030000|2022-05-05 14:30:30|4633.91|4633.91|4632.95|4632.95|4633.91|4633.91|4632.95|4632.95|0
1651761040000|2022-05-05 14:30:40|4633.07|4633.07|4632.95|4632.95|4633.07|4633.07|4632.95|4632.95|0
1651761050000|2022-05-05 14:30:50|4632.87|4632.87|4632.87|4632.87|4633.54|4633.54|4632.87|4632.87|0
1651761060000|2022-05-05 14:31:00|4632.75|4632.75|4633.22|4633.22|4633.22|4633.22|4632.75|4632.75|0
1651761080000|2022-05-05 14:31:20|4633.06|4633.06|4633.14|4633.14|4633.14|4633.14|4632.88|4632.88|0
1651761090000|2022-05-05 14:31:30|4633.5|4633.5|4633.67|4633.67|4633.67|4633.67|4633.5|4633.5|0
1651761100000|2022-05-05 14:31:40|4633.82|4633.82|4633.94|4633.94|4633.94|4633.94|4633.15|4633.15|0
1651761110000|2022-05-05 14:31:50|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|0
1651761130000|2022-05-05 14:32:10|4635.44|4635.44|4635.44|4635.44|4635.44|4635.44|4635.44|4635.44|0
1651761140000|2022-05-05 14:32:20|4636.15|4636.15|4635.94|4635.94|4636.15|4636.15|4635.8|4635.8|0
1651761160000|2022-05-05 14:32:40|4635.78|4635.78|4635.78|4635.78|4635.78|4635.78|4635.78|4635.78|0
1651761170000|2022-05-05 14:32:50|4634.35|4634.35|4633.53|4633.53|4634.52|4634.52|4633.14|4633.14|0
1651761180000|2022-05-05 14:33:00|4634.2|4634.2|4633.88|4633.88|4634.55|4634.55|4633.88|4633.88|0
1651761190000|2022-05-05 14:33:10|4634|4634|4634|4634|4634|4634|4634|4634|0
1651761210000|2022-05-05 14:33:30|4634.21|4634.21|4636.89|4636.89|4636.89|4636.89|4634.21|4634.21|0
1651761220000|2022-05-05 14:33:40|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|0
1651761230000|2022-05-05 14:33:50|4635.55|4635.55|4635.46|4635.46|4635.55|4635.55|4635.37|4635.37|0
1651761240000|2022-05-05 14:34:00|4635.34|4635.34|4636.19|4636.19|4636.86|4636.86|4635.25|4635.25|0
1651761250000|2022-05-05 14:34:10|4636.02|4636.02|4636.11|4636.11|4636.11|4636.11|4636.02|4636.02|0
1651761260000|2022-05-05 14:34:20|4636.02|4636.02|4635.94|4635.94|4636.02|4636.02|4635.94|4635.94|0
1651761270000|2022-05-05 14:34:30|4635.85|4635.85|4635.76|4635.76|4635.85|4635.85|4635.76|4635.76|0
1651761280000|2022-05-05 14:34:40|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|0
1651761290000|2022-05-05 14:34:50|4635.32|4635.32|4635.49|4635.49|4635.49|4635.49|4635.32|4635.32|0
1651761300000|2022-05-05 14:35:00|4636.16|4636.16|4637.58|4637.58|4637.58|4637.58|4636.16|4636.16|0
1651761310000|2022-05-05 14:35:10|4637.43|4637.43|4637.44|4637.44|4637.61|4637.61|4637.43|4637.43|0
1651761320000|2022-05-05 14:35:20|4637.97|4637.97|4637.94|4637.94|4637.97|4637.97|4637.94|4637.94|0
1651761330000|2022-05-05 14:35:30|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|0
1651761340000|2022-05-05 14:35:40|4638.24|4638.24|4638.38|4638.38|4638.38|4638.38|4637.55|4637.55|0
1651761350000|2022-05-05 14:35:50|4637.71|4637.71|4637.28|4637.28|4637.71|4637.71|4637.2|4637.2|0
1651761370000|2022-05-05 14:36:10|4638.62|4638.62|4638.45|4638.45|4638.62|4638.62|4638.45|4638.45|0
1651761380000|2022-05-05 14:36:20|4638.09|4638.09|4637.42|4637.42|4638.09|4638.09|4637.42|4637.42|0
1651761390000|2022-05-05 14:36:30|4637.16|4637.16|4636.88|4636.88|4637.16|4637.16|4636.72|4636.72|0
1651761400000|2022-05-05 14:36:40|4638.89|4638.89|4638.89|4638.89|4638.89|4638.89|4638.89|4638.89|0
1651761410000|2022-05-05 14:36:50|4638.22|4638.22|4638.31|4638.31|4638.31|4638.31|4638.22|4638.22|0
1651761420000|2022-05-05 14:37:00|4638.4|4638.4|4638.4|4638.4|4638.4|4638.4|4638.4|4638.4|0
1651761430000|2022-05-05 14:37:10|4638.52|4638.52|4639.36|4639.36|4639.36|4639.36|4638.52|4638.52|0
1651761440000|2022-05-05 14:37:20|4638.69|4638.69|4637.62|4637.62|4639.05|4639.05|4637.53|4637.53|0
1651761450000|2022-05-05 14:37:30|4636.95|4636.95|4637.88|4637.88|4637.88|4637.88|4636.95|4636.95|0
1651761460000|2022-05-05 14:37:40|4637.53|4637.53|4637.44|4637.44|4637.53|4637.53|4637.44|4637.44|0
1651761470000|2022-05-05 14:37:50|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|0
1651761480000|2022-05-05 14:38:00|4637.35|4637.35|4637|4637|4637.35|4637.35|4637|4637|0
1651761490000|2022-05-05 14:38:10|4636.33|4636.33|4636.04|4636.04|4636.33|4636.33|4636.04|4636.04|0
1651761500000|2022-05-05 14:38:20|4635.87|4635.87|4635.87|4635.87|4635.87|4635.87|4635.2|4635.2|0
1651761510000|2022-05-05 14:38:30|4635.75|4635.75|4636.07|4636.07|4636.42|4636.42|4635.75|4635.75|0
1651761520000|2022-05-05 14:38:40|4636.16|4636.16|4636.79|4636.79|4636.79|4636.79|4636.16|4636.16|0
1651761530000|2022-05-05 14:38:50|4637.23|4637.23|4637.23|4637.23|4637.23|4637.23|4637.23|4637.23|0
1651761540000|2022-05-05 14:39:00|4637.12|4637.12|4639.12|4639.12|4639.12|4639.12|4637.12|4637.12|0
1651761550000|2022-05-05 14:39:10|4639.3|4639.3|4639.63|4639.63|4639.79|4639.79|4639.12|4639.12|0
1651761560000|2022-05-05 14:39:20|4637.67|4637.67|4637.82|4637.82|4637.82|4637.82|4637.67|4637.67|0
1651761570000|2022-05-05 14:39:30|4636.48|4636.48|4635.46|4635.46|4636.48|4636.48|4635.46|4635.46|0
1651761580000|2022-05-05 14:39:40|4636.13|4636.13|4636.13|4636.13|4636.13|4636.13|4636.13|4636.13|0
1651761590000|2022-05-05 14:39:50|4635.95|4635.95|4634.58|4634.58|4635.95|4635.95|4634.58|4634.58|0
1651761600000|2022-05-05 14:40:00|4633.91|4633.91|4634.21|4634.21|4634.21|4634.21|4633.91|4633.91|0
1651761610000|2022-05-05 14:40:10|4634|4634|4634.1|4634.1|4634.1|4634.1|4634|4634|0
1651761620000|2022-05-05 14:40:20|4634|4634|4634|4634|4634|4634|4634|4634|0
1651761630000|2022-05-05 14:40:30|4633.33|4633.33|4633.41|4633.41|4633.41|4633.41|4633.33|4633.33|0
1651761640000|2022-05-05 14:40:40|4633.77|4633.77|4633.77|4633.77|4633.77|4633.77|4633.77|4633.77|0
1651761650000|2022-05-05 14:40:50|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1651761660000|2022-05-05 14:41:00|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|0
1651761670000|2022-05-05 14:41:10|4633.52|4633.52|4633.43|4633.43|4633.52|4633.52|4633.43|4633.43|0
1651761680000|2022-05-05 14:41:20|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|0
1651761690000|2022-05-05 14:41:30|4632.91|4632.91|4635.08|4635.08|4635.74|4635.74|4632.91|4632.91|0
1651761700000|2022-05-05 14:41:40|4634.41|4634.41|4634.41|4634.41|4634.41|4634.41|4634.41|4634.41|0
1651761710000|2022-05-05 14:41:50|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|0
1651761720000|2022-05-05 14:42:00|4634.23|4634.23|4633.96|4633.96|4634.23|4634.23|4633.96|4633.96|0
1651761730000|2022-05-05 14:42:10|4634.23|4634.23|4632.71|4632.71|4634.23|4634.23|4632.71|4632.71|0
1651761740000|2022-05-05 14:42:20|4631.37|4631.37|4632.16|4632.16|4632.16|4632.16|4631.37|4631.37|0
1651761750000|2022-05-05 14:42:30|4631.9|4631.9|4632.57|4632.57|4632.57|4632.57|4631.9|4631.9|0
1651761760000|2022-05-05 14:42:40|4632.48|4632.48|4631.81|4631.81|4632.48|4632.48|4631.81|4631.81|0
1651761770000|2022-05-05 14:42:50|4631.54|4631.54|4631.29|4631.29|4631.54|4631.54|4631.29|4631.29|0
1651761780000|2022-05-05 14:43:00|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|0
1651761790000|2022-05-05 14:43:10|4632.22|4632.22|4632.31|4632.31|4632.31|4632.31|4632.22|4632.22|0
1651761800000|2022-05-05 14:43:20|4632.4|4632.4|4631.31|4631.31|4632.4|4632.4|4631.06|4631.06|0
1651761810000|2022-05-05 14:43:30|4632.02|4632.02|4633.51|4633.51|4633.51|4633.51|4632.02|4632.02|0
1651761820000|2022-05-05 14:43:40|4633.18|4633.18|4633.11|4633.11|4634.48|4634.48|4633.11|4633.11|0
1651761830000|2022-05-05 14:43:50|4632.76|4632.76|4632.65|4632.65|4632.76|4632.76|4631.98|4631.98|0
1651761840000|2022-05-05 14:44:00|4633.32|4633.32|4632.55|4632.55|4633.32|4633.32|4632.55|4632.55|0
1651761850000|2022-05-05 14:44:10|4632.11|4632.11|4632.02|4632.02|4632.11|4632.11|4632.02|4632.02|0
1651761870000|2022-05-05 14:44:30|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|0
1651761880000|2022-05-05 14:44:40|4630.84|4630.84|4631.95|4631.95|4631.95|4631.95|4630.84|4630.84|0
1651761890000|2022-05-05 14:44:50|4633.29|4633.29|4632.04|4632.04|4633.29|4633.29|4631.95|4631.95|0
1651761900000|2022-05-05 14:45:00|4631.78|4631.78|4631.76|4631.76|4632.43|4632.43|4631.76|4631.76|0
1651761910000|2022-05-05 14:45:10|4632.08|4632.08|4632.35|4632.35|4632.35|4632.35|4632.08|4632.08|0
1651761930000|2022-05-05 14:45:30|4633.02|4633.02|4633.95|4633.95|4633.95|4633.95|4633.02|4633.02|0
1651761940000|2022-05-05 14:45:40|4633.87|4633.87|4634.01|4634.01|4634.01|4634.01|4633.87|4633.87|0
1651761960000|2022-05-05 14:46:00|4634.1|4634.1|4633.36|4633.36|4634.1|4634.1|4633.27|4633.27|0
1651761970000|2022-05-05 14:46:10|4633.52|4633.52|4632.62|4632.62|4633.52|4633.52|4632.62|4632.62|0
1651761980000|2022-05-05 14:46:20|4632.35|4632.35|4633.34|4633.34|4633.34|4633.34|4631.15|4631.15|0
1651762010000|2022-05-05 14:46:50|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|0
1651762020000|2022-05-05 14:47:00|4633.48|4633.48|4633.17|4633.17|4633.48|4633.48|4633.17|4633.17|0
1651762030000|2022-05-05 14:47:10|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|0
1651762040000|2022-05-05 14:47:20|4632.85|4632.85|4631.98|4631.98|4632.85|4632.85|4631.26|4631.26|0
1651762050000|2022-05-05 14:47:30|4631.81|4631.81|4630.15|4630.15|4631.81|4631.81|4630.15|4630.15|0
1651762060000|2022-05-05 14:47:40|4630.31|4630.31|4629.96|4629.96|4630.31|4630.31|4629.96|4629.96|0
1651762070000|2022-05-05 14:47:50|4629.69|4629.69|4629.37|4629.37|4629.69|4629.69|4629.37|4629.37|0
1651762080000|2022-05-05 14:48:00|4630.04|4630.04|4629.05|4629.05|4630.04|4630.04|4628.9|4628.9|0
1651762090000|2022-05-05 14:48:10|4629.26|4629.26|4628.93|4628.93|4629.6|4629.6|4628.93|4628.93|0
1651762100000|2022-05-05 14:48:20|4628.23|4628.23|4627.82|4627.82|4628.23|4628.23|4627.56|4627.56|0
1651762110000|2022-05-05 14:48:30|4628.58|4628.58|4627.67|4627.67|4628.58|4628.58|4627.67|4627.67|0
1651762120000|2022-05-05 14:48:40|4627.34|4627.34|4627.26|4627.26|4627.34|4627.34|4627.26|4627.26|0
1651762130000|2022-05-05 14:48:50|4626.99|4626.99|4627.11|4627.11|4627.11|4627.11|4626.17|4626.17|0
1651762140000|2022-05-05 14:49:00|4627.4|4627.4|4627.78|4627.78|4628.07|4628.07|4627.11|4627.11|0
1651762150000|2022-05-05 14:49:10|4627.11|4627.11|4627.2|4627.2|4627.87|4627.87|4626.67|4626.67|0
1651762160000|2022-05-05 14:49:20|4626.84|4626.84|4627.08|4627.08|4627.17|4627.17|4626.84|4626.84|0
1651762170000|2022-05-05 14:49:30|4627.61|4627.61|4627.7|4627.7|4627.7|4627.7|4627.61|4627.61|0
1651762180000|2022-05-05 14:49:40|4627.08|4627.08|4626.42|4626.42|4627.26|4627.26|4626.42|4626.42|0
1651762190000|2022-05-05 14:49:50|4625.98|4625.98|4626.14|4626.14|4626.14|4626.14|4625.47|4625.47|0
1651762200000|2022-05-05 14:50:00|4626.31|4626.31|4627.32|4627.32|4627.32|4627.32|4626.31|4626.31|0
1651762210000|2022-05-05 14:50:10|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|0
1651762220000|2022-05-05 14:50:20|4628.66|4628.66|4628.46|4628.46|4629.02|4629.02|4628.17|4628.17|0
1651762230000|2022-05-05 14:50:30|4628.17|4628.17|4628.17|4628.17|4628.17|4628.17|4628.17|4628.17|0
1651762240000|2022-05-05 14:50:40|4627.96|4627.96|4627.79|4627.79|4627.96|4627.96|4627.79|4627.79|0
1651762250000|2022-05-05 14:50:50|4627.63|4627.63|4627.63|4627.63|4627.63|4627.63|4627.63|4627.63|0
1651762260000|2022-05-05 14:51:00|4627.92|4627.92|4628.44|4628.44|4628.44|4628.44|4627.92|4627.92|0
1651762270000|2022-05-05 14:51:10|4627.77|4627.77|4627.56|4627.56|4627.77|4627.77|4627.48|4627.48|0
1651762280000|2022-05-05 14:51:20|4627.65|4627.65|4626.77|4626.77|4628.41|4628.41|4626.49|4626.49|0
1651762290000|2022-05-05 14:51:30|4626.93|4626.93|4626.91|4626.91|4626.93|4626.93|4626.15|4626.15|0
1651762300000|2022-05-05 14:51:40|4627.06|4627.06|4627.26|4627.26|4627.26|4627.26|4626.91|4626.91|0
1651762310000|2022-05-05 14:51:50|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|0
1651762320000|2022-05-05 14:52:00|4626.89|4626.89|4627.14|4627.14|4627.29|4627.29|4626.89|4626.89|0
1651762330000|2022-05-05 14:52:10|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|0
1651762350000|2022-05-05 14:52:30|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|0
1651762360000|2022-05-05 14:52:40|4626.7|4626.7|4626.7|4626.7|4626.7|4626.7|4626.23|4626.23|0
1651762370000|2022-05-05 14:52:50|4626.61|4626.61|4626.73|4626.73|4626.78|4626.78|4626.61|4626.61|0
1651762380000|2022-05-05 14:53:00|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|0
1651762390000|2022-05-05 14:53:10|4626.7|4626.7|4626.35|4626.35|4626.7|4626.7|4626.35|4626.35|0
1651762400000|2022-05-05 14:53:20|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|0
1651762410000|2022-05-05 14:53:30|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|0
1651762420000|2022-05-05 14:53:40|4626.75|4626.75|4626.75|4626.75|4626.75|4626.75|4626.75|4626.75|0
1651762430000|2022-05-05 14:53:50|4626.66|4626.66|4626.4|4626.4|4626.66|4626.66|4626.4|4626.4|0
1651762440000|2022-05-05 14:54:00|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|0
1651762450000|2022-05-05 14:54:10|4626.86|4626.86|4626.77|4626.77|4626.86|4626.86|4626.77|4626.77|0
1651762460000|2022-05-05 14:54:20|4626.48|4626.48|4627.06|4627.06|4627.06|4627.06|4626.39|4626.39|0
1651762470000|2022-05-05 14:54:30|4627.23|4627.23|4627.76|4627.76|4627.76|4627.76|4627.15|4627.15|0
1651762480000|2022-05-05 14:54:40|4627.67|4627.67|4627.67|4627.67|4627.67|4627.67|4627.67|4627.67|0
1651762490000|2022-05-05 14:54:50|4627.59|4627.59|4627.85|4627.85|4627.85|4627.85|4627.59|4627.59|0
1651762500000|2022-05-05 14:55:00|4627.18|4627.18|4627.27|4627.27|4627.27|4627.27|4627.18|4627.18|0
1651762510000|2022-05-05 14:55:10|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|0
1651762520000|2022-05-05 14:55:20|4628.09|4628.09|4629.79|4629.79|4629.79|4629.79|4628.09|4628.09|0
1651762530000|2022-05-05 14:55:30|4629.61|4629.61|4629.89|4629.89|4629.89|4629.89|4629.61|4629.61|0
1651762550000|2022-05-05 14:55:50|4629.98|4629.98|4629.89|4629.89|4629.98|4629.98|4629.89|4629.89|0
1651762560000|2022-05-05 14:56:00|4629.01|4629.01|4628.34|4628.34|4629.01|4629.01|4628.34|4628.34|0
1651762570000|2022-05-05 14:56:10|4628.5|4628.5|4628.5|4628.5|4628.5|4628.5|4628.5|4628.5|0
1651762580000|2022-05-05 14:56:20|4629.17|4629.17|4629.35|4629.35|4629.35|4629.35|4629.17|4629.17|0
1651762590000|2022-05-05 14:56:30|4630.02|4630.02|4631.17|4631.17|4631.5|4631.5|4630.02|4630.02|0
1651762600000|2022-05-05 14:56:40|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|0
1651762610000|2022-05-05 14:56:50|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|0
1651762620000|2022-05-05 14:57:00|4632.57|4632.57|4633.04|4633.04|4633.37|4633.37|4632.52|4632.52|0
1651762630000|2022-05-05 14:57:10|4633.39|4633.39|4631.7|4631.7|4633.39|4633.39|4631.7|4631.7|0
1651762640000|2022-05-05 14:57:20|4631.87|4631.87|4631.9|4631.9|4631.9|4631.9|4631.6|4631.6|0
1651762650000|2022-05-05 14:57:30|4632.57|4632.57|4631.89|4631.89|4632.57|4632.57|4631.59|4631.59|0
1651762660000|2022-05-05 14:57:40|4631.67|4631.67|4632.05|4632.05|4632.34|4632.34|4631.67|4631.67|0
1651762670000|2022-05-05 14:57:50|4631.78|4631.78|4632.01|4632.01|4632.01|4632.01|4631.34|4631.34|0
1651762680000|2022-05-05 14:58:00|4631.34|4631.34|4631.51|4631.51|4631.51|4631.51|4631.34|4631.34|0
1651762690000|2022-05-05 14:58:10|4631.86|4631.86|4632.01|4632.01|4632.01|4632.01|4631.86|4631.86|0
1651762700000|2022-05-05 14:58:20|4632.11|4632.11|4632.29|4632.29|4632.38|4632.38|4632.11|4632.11|0
1651762710000|2022-05-05 14:58:30|4631.94|4631.94|4631.79|4631.79|4631.94|4631.94|4631.79|4631.79|0
1651762720000|2022-05-05 14:58:40|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|0
1651762740000|2022-05-05 14:59:00|4632.55|4632.55|4634.15|4634.15|4634.15|4634.15|4631.88|4631.88|0
1651762750000|2022-05-05 14:59:10|4634.33|4634.33|4634.33|4634.33|4634.33|4634.33|4634.33|4634.33|0
1651762760000|2022-05-05 14:59:20|4634.49|4634.49|4635.02|4635.02|4635.69|4635.69|4634.49|4634.49|0
1651762780000|2022-05-05 14:59:40|4634.58|4634.58|4634.23|4634.23|4634.58|4634.58|4634.23|4634.23|0
1651762790000|2022-05-05 14:59:50|4634.11|4634.11|4636.77|4636.77|4636.77|4636.77|4634.11|4634.11|0
1651762800000|2022-05-05 15:00:00|4638.11|4638.11|4638.41|4638.41|4638.41|4638.41|4637.07|4637.07|0
1651762810000|2022-05-05 15:00:10|4639.75|4639.75|4640.52|4640.52|4640.52|4640.52|4639.75|4639.75|0
1651762820000|2022-05-05 15:00:20|4639.85|4639.85|4639.78|4639.78|4639.94|4639.94|4639.78|4639.78|0
1651762830000|2022-05-05 15:00:30|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|0
1651762840000|2022-05-05 15:00:40|4639.93|4639.93|4640.04|4640.04|4640.04|4640.04|4639.93|4639.93|0
1651762850000|2022-05-05 15:00:50|4640.22|4640.22|4640.13|4640.13|4640.3|4640.3|4640.13|4640.13|0
1651762860000|2022-05-05 15:01:00|4637.45|4637.45|4637.94|4637.94|4637.94|4637.94|4637.27|4637.27|0
1651762870000|2022-05-05 15:01:10|4637.27|4637.27|4637.06|4637.06|4637.27|4637.27|4637.06|4637.06|0
1651762880000|2022-05-05 15:01:20|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|0
1651762890000|2022-05-05 15:01:30|4636.8|4636.8|4636.8|4636.8|4636.8|4636.8|4636.8|4636.8|0
1651762900000|2022-05-05 15:01:40|4636.5|4636.5|4636.5|4636.5|4636.5|4636.5|4636.5|4636.5|0
1651762910000|2022-05-05 15:01:50|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|0
1651762920000|2022-05-05 15:02:00|4635.92|4635.92|4635.02|4635.02|4635.92|4635.92|4634.58|4634.58|0
1651762930000|2022-05-05 15:02:10|4636.36|4636.36|4637.03|4637.03|4637.38|4637.38|4636.36|4636.36|0
1651762940000|2022-05-05 15:02:20|4636.87|4636.87|4636.88|4636.88|4636.88|4636.88|4635.94|4635.94|0
1651762950000|2022-05-05 15:02:30|4636.7|4636.7|4635.1|4635.1|4636.7|4636.7|4635.1|4635.1|0
1651762960000|2022-05-05 15:02:40|4635.45|4635.45|4635.28|4635.28|4635.45|4635.45|4635.19|4635.19|0
1651762970000|2022-05-05 15:02:50|4633.94|4633.94|4633.23|4633.23|4633.94|4633.94|4633.23|4633.23|0
1651762980000|2022-05-05 15:03:00|4633.08|4633.08|4634.01|4634.01|4634.01|4634.01|4632.91|4632.91|0
1651762990000|2022-05-05 15:03:10|4634.1|4634.1|4634.71|4634.71|4634.71|4634.71|4634.04|4634.04|0
1651763000000|2022-05-05 15:03:20|4635.38|4635.38|4635.7|4635.7|4635.7|4635.7|4635.03|4635.03|0
1651763010000|2022-05-05 15:03:30|4635.03|4635.03|4636.39|4636.39|4636.39|4636.39|4635.03|4635.03|0
1651763020000|2022-05-05 15:03:40|4636.5|4636.5|4636.32|4636.32|4636.5|4636.5|4636.32|4636.32|0
1651763040000|2022-05-05 15:04:00|4636.14|4636.14|4636.32|4636.32|4636.32|4636.32|4636.14|4636.14|0
1651763050000|2022-05-05 15:04:10|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|0
1651763060000|2022-05-05 15:04:20|4636.71|4636.71|4636.18|4636.18|4636.71|4636.71|4636.18|4636.18|0
1651763070000|2022-05-05 15:04:30|4636.09|4636.09|4636.52|4636.52|4636.52|4636.52|4636.09|4636.09|0
1651763080000|2022-05-05 15:04:40|4636.7|4636.7|4636.7|4636.7|4636.7|4636.7|4636.7|4636.7|0
1651763100000|2022-05-05 15:05:00|4636.99|4636.99|4636.37|4636.37|4636.99|4636.99|4636.37|4636.37|0
1651763110000|2022-05-05 15:05:10|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|0
1651763120000|2022-05-05 15:05:20|4637.07|4637.07|4637.51|4637.51|4637.51|4637.51|4636.9|4636.9|0
1651763140000|2022-05-05 15:05:40|4637.34|4637.34|4637.51|4637.51|4638.18|4638.18|4636.84|4636.84|0
1651763150000|2022-05-05 15:05:50|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|0
1651763160000|2022-05-05 15:06:00|4636.67|4636.67|4635.14|4635.14|4636.67|4636.67|4634.55|4634.55|0
1651763170000|2022-05-05 15:06:10|4635.32|4635.32|4635.32|4635.32|4635.32|4635.32|4635.32|4635.32|0
1651763180000|2022-05-05 15:06:20|4635.14|4635.14|4636.55|4636.55|4636.55|4636.55|4634.54|4634.54|0
1651763200000|2022-05-05 15:06:40|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|4636.11|4636.11|0
1651763210000|2022-05-05 15:06:50|4634.86|4634.86|4634.43|4634.43|4635.53|4635.53|4634.43|4634.43|0
1651763220000|2022-05-05 15:07:00|4634.69|4634.69|4634.56|4634.56|4634.86|4634.86|4634.56|4634.56|0
1651763230000|2022-05-05 15:07:10|4634.39|4634.39|4634.15|4634.15|4634.39|4634.39|4633.48|4633.48|0
1651763240000|2022-05-05 15:07:20|4633.97|4633.97|4633.81|4633.81|4633.97|4633.97|4633.64|4633.64|0
1651763250000|2022-05-05 15:07:30|4634.48|4634.48|4634.37|4634.37|4634.48|4634.48|4634.37|4634.37|0
1651763260000|2022-05-05 15:07:40|4634.2|4634.2|4634.2|4634.2|4634.2|4634.2|4634.2|4634.2|0
1651763270000|2022-05-05 15:07:50|4634.46|4634.46|4633.28|4633.28|4634.62|4634.62|4633.28|4633.28|0
1651763280000|2022-05-05 15:08:00|4632.61|4632.61|4633.09|4633.09|4633.09|4633.09|4632.61|4632.61|0
1651763290000|2022-05-05 15:08:10|4632.82|4632.82|4632.59|4632.59|4632.82|4632.82|4632.48|4632.48|0
1651763300000|2022-05-05 15:08:20|4632.7|4632.7|4633.2|4633.2|4633.37|4633.37|4632.7|4632.7|0
1651763310000|2022-05-05 15:08:30|4633.36|4633.36|4633.36|4633.36|4633.36|4633.36|4633.36|4633.36|0
1651763320000|2022-05-05 15:08:40|4633.51|4633.51|4633.25|4633.25|4633.51|4633.51|4633.16|4633.16|0
1651763330000|2022-05-05 15:08:50|4632.98|4632.98|4632.8|4632.8|4632.98|4632.98|4632.8|4632.8|0
1651763340000|2022-05-05 15:09:00|4633.47|4633.47|4633.39|4633.39|4633.65|4633.65|4633.39|4633.39|0
1651763350000|2022-05-05 15:09:10|4633.09|4633.09|4633.09|4633.09|4633.09|4633.09|4633.09|4633.09|0
1651763360000|2022-05-05 15:09:20|4633.26|4633.26|4633.43|4633.43|4633.43|4633.43|4633.26|4633.26|0
1651763370000|2022-05-05 15:09:30|4633.61|4633.61|4633.61|4633.61|4633.7|4633.7|4633.5|4633.5|0
1651763380000|2022-05-05 15:09:40|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|0
1651763390000|2022-05-05 15:09:50|4633.62|4633.62|4633.3|4633.3|4634.15|4634.15|4633.04|4633.04|0
1651763400000|2022-05-05 15:10:00|4633.6|4633.6|4633.45|4633.45|4633.95|4633.95|4633.45|4633.45|0
1651763410000|2022-05-05 15:10:10|4633.19|4633.19|4633.11|4633.11|4633.19|4633.19|4633.02|4633.02|0
1651763430000|2022-05-05 15:10:30|4631.1|4631.1|4631.76|4631.76|4632.93|4632.93|4630.92|4630.92|0
1651763440000|2022-05-05 15:10:40|4631.92|4631.92|4632.02|4632.02|4632.02|4632.02|4631.09|4631.09|0
1651763450000|2022-05-05 15:10:50|4632.19|4632.19|4632.73|4632.73|4633.18|4633.18|4632.19|4632.19|0
1651763460000|2022-05-05 15:11:00|4632.99|4632.99|4632.87|4632.87|4633.54|4633.54|4632.87|4632.87|0
1651763470000|2022-05-05 15:11:10|4632.69|4632.69|4633.18|4633.18|4633.18|4633.18|4632.69|4632.69|0
1651763490000|2022-05-05 15:11:30|4633.26|4633.26|4633.26|4633.26|4633.43|4633.43|4633.26|4633.26|0
1651763500000|2022-05-05 15:11:40|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1651763510000|2022-05-05 15:11:50|4633.77|4633.77|4634.02|4634.02|4634.02|4634.02|4633.77|4633.77|0
1651763520000|2022-05-05 15:12:00|4634.11|4634.11|4634.54|4634.54|4634.54|4634.54|4634.11|4634.11|0
1651763530000|2022-05-05 15:12:10|4635.03|4635.03|4634.94|4634.94|4635.03|4635.03|4634.87|4634.87|0
1651763540000|2022-05-05 15:12:20|4635.27|4635.27|4635.11|4635.11|4635.27|4635.27|4635.11|4635.11|0
1651763550000|2022-05-05 15:12:30|4635.19|4635.19|4635.73|4635.73|4636.03|4636.03|4634.69|4634.69|0
1651763560000|2022-05-05 15:12:40|4635.41|4635.41|4634.87|4634.87|4635.54|4635.54|4634.87|4634.87|0
1651763570000|2022-05-05 15:12:50|4634.98|4634.98|4635.4|4635.4|4635.73|4635.73|4634.87|4634.87|0
1651763580000|2022-05-05 15:13:00|4635.73|4635.73|4634.05|4634.05|4635.73|4635.73|4634.05|4634.05|0
1651763590000|2022-05-05 15:13:10|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|0
1651763610000|2022-05-05 15:13:30|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|0
1651763620000|2022-05-05 15:13:40|4633.96|4633.96|4634.31|4634.31|4634.49|4634.49|4633.96|4633.96|0
1651763630000|2022-05-05 15:13:50|4634.22|4634.22|4631.54|4631.54|4634.22|4634.22|4631.54|4631.54|0
1651763640000|2022-05-05 15:14:00|4631.46|4631.46|4631.73|4631.73|4631.75|4631.75|4631.23|4631.23|0
1651763650000|2022-05-05 15:14:10|4631.56|4631.56|4631.74|4631.74|4631.83|4631.83|4631.56|4631.56|0
1651763660000|2022-05-05 15:14:20|4631.83|4631.83|4631.83|4631.83|4631.83|4631.83|4631.83|4631.83|0
1651763670000|2022-05-05 15:14:30|4631.53|4631.53|4630.85|4630.85|4631.7|4631.7|4630.69|4630.69|0
1651763680000|2022-05-05 15:14:40|4630.94|4630.94|4631.68|4631.68|4631.68|4631.68|4630.77|4630.77|0
1651763690000|2022-05-05 15:14:50|4631.77|4631.77|4632.01|4632.01|4632.01|4632.01|4631.44|4631.44|0
1651763700000|2022-05-05 15:15:00|4631.74|4631.74|4631.43|4631.43|4631.74|4631.74|4631.43|4631.43|0
1651763710000|2022-05-05 15:15:10|4631.25|4631.25|4630.29|4630.29|4631.25|4631.25|4630.29|4630.29|0
1651763720000|2022-05-05 15:15:20|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|0
1651763730000|2022-05-05 15:15:30|4630.57|4630.57|4630.29|4630.29|4630.57|4630.57|4630.29|4630.29|0
1651763740000|2022-05-05 15:15:40|4629.62|4629.62|4627.42|4627.42|4629.62|4629.62|4627.42|4627.42|0
1651763750000|2022-05-05 15:15:50|4627.33|4627.33|4627.49|4627.49|4627.49|4627.49|4627.33|4627.33|0
1651763760000|2022-05-05 15:16:00|4627.33|4627.33|4627.56|4627.56|4627.56|4627.56|4627.3|4627.3|0
1651763770000|2022-05-05 15:16:10|4627.71|4627.71|4629.21|4629.21|4629.21|4629.21|4627.71|4627.71|0
1651763780000|2022-05-05 15:16:20|4629.05|4629.05|4629.16|4629.16|4629.16|4629.16|4629.05|4629.05|0
1651763790000|2022-05-05 15:16:30|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|0
1651763800000|2022-05-05 15:16:40|4627.74|4627.74|4627.39|4627.39|4627.74|4627.74|4627.07|4627.07|0
1651763810000|2022-05-05 15:16:50|4627.07|4627.07|4627.67|4627.67|4627.67|4627.67|4627.07|4627.07|0
1651763820000|2022-05-05 15:17:00|4627.84|4627.84|4628.29|4628.29|4628.29|4628.29|4627.46|4627.46|0
1651763830000|2022-05-05 15:17:10|4628.12|4628.12|4628.45|4628.45|4628.45|4628.45|4628.12|4628.12|0
1651763840000|2022-05-05 15:17:20|4627.78|4627.78|4628.45|4628.45|4628.45|4628.45|4627.78|4627.78|0
1651763850000|2022-05-05 15:17:30|4628.63|4628.63|4628.98|4628.98|4628.98|4628.98|4628.55|4628.55|0
1651763870000|2022-05-05 15:17:50|4629.92|4629.92|4630.09|4630.09|4630.09|4630.09|4629.92|4629.92|0
1651763880000|2022-05-05 15:18:00|4630.36|4630.36|4630.1|4630.1|4630.36|4630.36|4629.94|4629.94|0
1651763890000|2022-05-05 15:18:10|4630.25|4630.25|4630.34|4630.34|4630.34|4630.34|4630.25|4630.25|0
1651763900000|2022-05-05 15:18:20|4629.99|4629.99|4629.57|4629.57|4630.15|4630.15|4629.48|4629.48|0
1651763920000|2022-05-05 15:18:40|4629.39|4629.39|4629.18|4629.18|4629.48|4629.48|4629.18|4629.18|0
1651763930000|2022-05-05 15:18:50|4629.85|4629.85|4628.65|4628.65|4629.85|4629.85|4628.65|4628.65|0
1651763940000|2022-05-05 15:19:00|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|0
1651763950000|2022-05-05 15:19:10|4628.74|4628.74|4628.83|4628.83|4628.83|4628.83|4628.74|4628.74|0
1651763960000|2022-05-05 15:19:20|4629.01|4629.01|4627.92|4627.92|4629.26|4629.26|4627.25|4627.25|0
1651763970000|2022-05-05 15:19:30|4629.26|4629.26|4629.14|4629.14|4629.26|4629.26|4629.14|4629.14|0
1651763980000|2022-05-05 15:19:40|4628.79|4628.79|4628.54|4628.54|4628.88|4628.88|4628.54|4628.54|0
1651763990000|2022-05-05 15:19:50|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|0
1651764000000|2022-05-05 15:20:00|4627.78|4627.78|4627.67|4627.67|4627.78|4627.78|4627.67|4627.67|0
1651764010000|2022-05-05 15:20:10|4627.58|4627.58|4628.64|4628.64|4628.64|4628.64|4627.58|4627.58|0
1651764020000|2022-05-05 15:20:20|4628.11|4628.11|4629.91|4629.91|4630.45|4630.45|4628.11|4628.11|0
1651764030000|2022-05-05 15:20:30|4630.08|4630.08|4630.08|4630.08|4630.08|4630.08|4630.08|4630.08|0
1651764050000|2022-05-05 15:20:50|4629.9|4629.9|4627.85|4627.85|4629.99|4629.99|4627.18|4627.18|0
1651764060000|2022-05-05 15:21:00|4627.62|4627.62|4627.41|4627.41|4627.62|4627.62|4627.41|4627.41|0
1651764070000|2022-05-05 15:21:10|4627.68|4627.68|4627.76|4627.76|4627.76|4627.76|4627.68|4627.68|0
1651764080000|2022-05-05 15:21:20|4628.03|4628.03|4627.68|4627.68|4628.03|4628.03|4627.68|4627.68|0
1651764100000|2022-05-05 15:21:40|4627.94|4627.94|4627.5|4627.5|4627.94|4627.94|4627.5|4627.5|0
1651764110000|2022-05-05 15:21:50|4627.66|4627.66|4628.75|4628.75|4628.75|4628.75|4627.66|4627.66|0
1651764120000|2022-05-05 15:22:00|4628.08|4628.08|4628.08|4628.08|4628.75|4628.75|4627.92|4627.92|0
1651764130000|2022-05-05 15:22:10|4628.93|4628.93|4628.69|4628.69|4629.09|4629.09|4628.42|4628.42|0
1651764140000|2022-05-05 15:22:20|4628.51|4628.51|4628.24|4628.24|4628.73|4628.73|4627.57|4627.57|0
1651764150000|2022-05-05 15:22:30|4627.57|4627.57|4628.07|4628.07|4628.51|4628.51|4627.57|4627.57|0
1651764160000|2022-05-05 15:22:40|4628.74|4628.74|4628.74|4628.74|4628.74|4628.74|4628.74|4628.74|0
1651764170000|2022-05-05 15:22:50|4628.56|4628.56|4627.13|4627.13|4628.56|4628.56|4626.46|4626.46|0
1651764190000|2022-05-05 15:23:10|4627.24|4627.24|4627.13|4627.13|4627.59|4627.59|4626.8|4626.8|0
1651764200000|2022-05-05 15:23:20|4627.8|4627.8|4627.27|4627.27|4627.8|4627.8|4627.11|4627.11|0
1651764210000|2022-05-05 15:23:30|4627.11|4627.11|4625.59|4625.59|4627.78|4627.78|4625.41|4625.41|0
1651764220000|2022-05-05 15:23:40|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|0
1651764230000|2022-05-05 15:23:50|4625.59|4625.59|4625.15|4625.15|4625.59|4625.59|4624.65|4624.65|0
1651764240000|2022-05-05 15:24:00|4625.48|4625.48|4622.7|4622.7|4625.64|4625.64|4622.7|4622.7|0
1651764250000|2022-05-05 15:24:10|4622.96|4622.96|4622.93|4622.93|4623.6|4623.6|4622.58|4622.58|0
1651764260000|2022-05-05 15:24:20|4623.02|4623.02|4618.04|4618.04|4624.07|4624.07|4618.04|4618.04|0
1651764270000|2022-05-05 15:24:30|4618.71|4618.71|4618.22|4618.22|4619.38|4619.38|4618.22|4618.22|0
1651764280000|2022-05-05 15:24:40|4617.78|4617.78|4615.77|4615.77|4617.78|4617.78|4615.77|4615.77|0
1651764290000|2022-05-05 15:24:50|4616.44|4616.44|4615.18|4615.18|4616.44|4616.44|4615.18|4615.18|0
1651764300000|2022-05-05 15:25:00|4615.26|4615.26|4615.83|4615.83|4616.1|4616.1|4615.26|4615.26|0
1651764310000|2022-05-05 15:25:10|4615.67|4615.67|4615.83|4615.83|4615.93|4615.93|4615.67|4615.67|0
1651764320000|2022-05-05 15:25:20|4615.39|4615.39|4614.91|4614.91|4615.39|4615.39|4614.68|4614.68|0
1651764330000|2022-05-05 15:25:30|4614.74|4614.74|4612.9|4612.9|4614.91|4614.91|4612.9|4612.9|0
1651764340000|2022-05-05 15:25:40|4612.23|4612.23|4612.12|4612.12|4612.23|4612.23|4612.12|4612.12|0
1651764350000|2022-05-05 15:25:50|4612.29|4612.29|4612.04|4612.04|4613.13|4613.13|4612.04|4612.04|0
1651764360000|2022-05-05 15:26:00|4612.19|4612.19|4611.49|4611.49|4612.19|4612.19|4611.49|4611.49|0
1651764370000|2022-05-05 15:26:10|4611.75|4611.75|4613.83|4613.83|4613.83|4613.83|4611.75|4611.75|0
1651764380000|2022-05-05 15:26:20|4614.67|4614.67|4614.1|4614.1|4615.44|4615.44|4614|4614|0
1651764390000|2022-05-05 15:26:30|4614.28|4614.28|4614.95|4614.95|4615.21|4615.21|4614.28|4614.28|0
1651764400000|2022-05-05 15:26:40|4614.86|4614.86|4614.89|4614.89|4615.04|4615.04|4614.86|4614.86|0
1651764410000|2022-05-05 15:26:50|4615.06|4615.06|4615.22|4615.22|4615.22|4615.22|4614.55|4614.55|0
1651764420000|2022-05-05 15:27:00|4614.95|4614.95|4614.1|4614.1|4614.95|4614.95|4613.53|4613.53|0
1651764430000|2022-05-05 15:27:10|4614.77|4614.77|4614.19|4614.19|4615.04|4615.04|4614.19|4614.19|0
1651764440000|2022-05-05 15:27:20|4614.03|4614.03|4613.36|4613.36|4614.03|4614.03|4613.36|4613.36|0
1651764450000|2022-05-05 15:27:30|4612.02|4612.02|4611.81|4611.81|4612.02|4612.02|4611.81|4611.81|0
1651764460000|2022-05-05 15:27:40|4611.52|4611.52|4610.09|4610.09|4611.52|4611.52|4610.09|4610.09|0
1651764470000|2022-05-05 15:27:50|4609.42|4609.42|4609.23|4609.23|4609.58|4609.58|4607.63|4607.63|0
1651764480000|2022-05-05 15:28:00|4609.5|4609.5|4609.68|4609.68|4609.68|4609.68|4609.33|4609.33|0
1651764490000|2022-05-05 15:28:10|4610.35|4610.35|4612.05|4612.05|4612.05|4612.05|4610.35|4610.35|0
1651764500000|2022-05-05 15:28:20|4612.72|4612.72|4616.75|4616.75|4616.75|4616.75|4612.55|4612.55|0
1651764510000|2022-05-05 15:28:30|4618.09|4618.09|4618.76|4618.76|4619.43|4619.43|4618.09|4618.09|0
1651764520000|2022-05-05 15:28:40|4618.92|4618.92|4618.83|4618.83|4618.92|4618.92|4618.83|4618.83|0
1651764530000|2022-05-05 15:28:50|4618.16|4618.16|4618.33|4618.33|4618.95|4618.95|4618.16|4618.16|0
1651764540000|2022-05-05 15:29:00|4618.5|4618.5|4618.77|4618.77|4619.53|4619.53|4618.33|4618.33|0
1651764550000|2022-05-05 15:29:10|4618.94|4618.94|4618.94|4618.94|4618.94|4618.94|4618.27|4618.27|0
1651764560000|2022-05-05 15:29:20|4620.28|4620.28|4620.4|4620.4|4620.65|4620.65|4619.7|4619.7|0
1651764570000|2022-05-05 15:29:30|4620.23|4620.23|4619.53|4619.53|4620.34|4620.34|4619.19|4619.19|0
1651764580000|2022-05-05 15:29:40|4619.35|4619.35|4623.73|4623.73|4623.73|4623.73|4619.35|4619.35|0
1651764590000|2022-05-05 15:29:50|4623.9|4623.9|4625.56|4625.56|4625.71|4625.71|4623.9|4623.9|0
1651821300000|2022-05-06 07:15:00|4638.25|4638.25|4640.76|4640.76|4640.93|4640.93|4638.25|4638.25|0
1651821310000|2022-05-06 07:15:10|4640.59|4640.59|4640.6|4640.6|4640.6|4640.6|4640.43|4640.43|0
1651821320000|2022-05-06 07:15:20|4641.1|4641.1|4642.57|4642.57|4643.04|4643.04|4641.06|4641.06|0
1651821330000|2022-05-06 07:15:30|4643.24|4643.24|4641.2|4641.2|4643.24|4643.24|4640.96|4640.96|0
1651821340000|2022-05-06 07:15:40|4641.05|4641.05|4642.83|4642.83|4642.83|4642.83|4641.05|4641.05|0
1651821350000|2022-05-06 07:15:50|4642.12|4642.12|4642.12|4642.12|4642.12|4642.12|4642.12|4642.12|0
1651821360000|2022-05-06 07:16:00|4642.62|4642.62|4643.96|4643.96|4643.96|4643.96|4642.62|4642.62|0
1651821370000|2022-05-06 07:16:10|4643.87|4643.87|4643.87|4643.87|4643.87|4643.87|4643.87|4643.87|0
1651821380000|2022-05-06 07:16:20|4643.69|4643.69|4644.13|4644.13|4644.13|4644.13|4643.69|4643.69|0
1651821390000|2022-05-06 07:16:30|4639.44|4639.44|4640.11|4640.11|4640.11|4640.11|4639.44|4639.44|0
1651821400000|2022-05-06 07:16:40|4640.2|4640.2|4640.73|4640.73|4640.91|4640.91|4640.11|4640.11|0
1651821410000|2022-05-06 07:16:50|4640.91|4640.91|4641.53|4641.53|4641.53|4641.53|4640.91|4640.91|0
1651821420000|2022-05-06 07:17:00|4640.73|4640.73|4641.3|4641.3|4641.3|4641.3|4639.8|4639.8|0
1651821430000|2022-05-06 07:17:10|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1651821450000|2022-05-06 07:17:30|4642.64|4642.64|4643.37|4643.37|4643.46|4643.46|4642.64|4642.64|0
1651821460000|2022-05-06 07:17:40|4642.87|4642.87|4644.48|4644.48|4644.48|4644.48|4642.7|4642.7|0
1651821470000|2022-05-06 07:17:50|4644.72|4644.72|4645.95|4645.95|4645.95|4645.95|4644.72|4644.72|0
1651821480000|2022-05-06 07:18:00|4647.29|4647.29|4646|4646|4647.29|4647.29|4646|4646|0
1651821490000|2022-05-06 07:18:10|4646.09|4646.09|4643.25|4643.25|4646.76|4646.76|4643.25|4643.25|0
1651821500000|2022-05-06 07:18:20|4643.92|4643.92|4642.98|4642.98|4644.19|4644.19|4642.98|4642.98|0
1651821510000|2022-05-06 07:18:30|4642.89|4642.89|4643.6|4643.6|4643.6|4643.6|4642.89|4642.89|0
1651821520000|2022-05-06 07:18:40|4643.95|4643.95|4644.44|4644.44|4644.44|4644.44|4643.95|4643.95|0
1651821530000|2022-05-06 07:18:50|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|0
1651821540000|2022-05-06 07:19:00|4644.22|4644.22|4644.3|4644.3|4644.3|4644.3|4643.95|4643.95|0
1651821550000|2022-05-06 07:19:10|4644.66|4644.66|4644.92|4644.92|4644.92|4644.92|4644.66|4644.66|0
1651821560000|2022-05-06 07:19:20|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|0
1651821570000|2022-05-06 07:19:30|4645.72|4645.72|4650.97|4650.97|4650.97|4650.97|4645.72|4645.72|0
1651821580000|2022-05-06 07:19:40|4650.27|4650.27|4650.18|4650.18|4650.88|4650.88|4650.18|4650.18|0
1651821590000|2022-05-06 07:19:50|4651.24|4651.24|4651.94|4651.94|4651.94|4651.94|4651.24|4651.24|0
1651821600000|2022-05-06 07:20:00|4652.61|4652.61|4651.27|4651.27|4652.61|4652.61|4651.27|4651.27|0
1651821610000|2022-05-06 07:20:10|4651.94|4651.94|4649.95|4649.95|4651.94|4651.94|4649.95|4649.95|0
1651821620000|2022-05-06 07:20:20|4649.63|4649.63|4649.06|4649.06|4650.3|4650.3|4648.39|4648.39|0
1651821630000|2022-05-06 07:20:30|4648.39|4648.39|4647.75|4647.75|4648.39|4648.39|4647.75|4647.75|0
1651821640000|2022-05-06 07:20:40|4647.4|4647.4|4647.4|4647.4|4647.4|4647.4|4647.4|4647.4|0
1651821650000|2022-05-06 07:20:50|4646.87|4646.87|4645.53|4645.53|4646.87|4646.87|4645.53|4645.53|0
1651821660000|2022-05-06 07:21:00|4645.42|4645.42|4645.77|4645.77|4646.76|4646.76|4645.42|4645.42|0
1651821670000|2022-05-06 07:21:10|4645.24|4645.24|4647.16|4647.16|4647.16|4647.16|4644.88|4644.88|0
1651821680000|2022-05-06 07:21:20|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|0
1651821690000|2022-05-06 07:21:30|4647.21|4647.21|4646.6|4646.6|4647.39|4647.39|4646.6|4646.6|0
1651821700000|2022-05-06 07:21:40|4646.42|4646.42|4647.76|4647.76|4647.76|4647.76|4646.42|4646.42|0
1651821710000|2022-05-06 07:21:50|4648.03|4648.03|4647.85|4647.85|4648.47|4648.47|4647.85|4647.85|0
1651821720000|2022-05-06 07:22:00|4647.09|4647.09|4646.93|4646.93|4647.09|4647.09|4646.93|4646.93|0
1651821730000|2022-05-06 07:22:10|4646.26|4646.26|4644.56|4644.56|4646.26|4646.26|4644.56|4644.56|0
1651821740000|2022-05-06 07:22:20|4644.39|4644.39|4645.04|4645.04|4645.04|4645.04|4644.39|4644.39|0
1651821760000|2022-05-06 07:22:40|4644.38|4644.38|4645.04|4645.04|4645.04|4645.04|4644.38|4644.38|0
1651821770000|2022-05-06 07:22:50|4645.13|4645.13|4644.25|4644.25|4645.13|4645.13|4644.25|4644.25|0
1651821790000|2022-05-06 07:23:10|4645.31|4645.31|4645.13|4645.13|4645.31|4645.31|4644.78|4644.78|0
1651821800000|2022-05-06 07:23:20|4645.04|4645.04|4644.55|4644.55|4645.04|4645.04|4644.55|4644.55|0
1651821810000|2022-05-06 07:23:30|4644.26|4644.26|4644.26|4644.26|4644.26|4644.26|4644.26|4644.26|0
1651821820000|2022-05-06 07:23:40|4643.64|4643.64|4643.99|4643.99|4643.99|4643.99|4643.46|4643.46|0
1651821830000|2022-05-06 07:23:50|4642.65|4642.65|4643.99|4643.99|4643.99|4643.99|4642.65|4642.65|0
1651821850000|2022-05-06 07:24:10|4644.17|4644.17|4644.26|4644.26|4644.26|4644.26|4644.17|4644.17|0
1651821860000|2022-05-06 07:24:20|4643.99|4643.99|4644.75|4644.75|4645.16|4645.16|4643.82|4643.82|0
1651821870000|2022-05-06 07:24:30|4646.09|4646.09|4646.36|4646.36|4647.02|4647.02|4646.09|4646.09|0
1651821880000|2022-05-06 07:24:40|4645.69|4645.69|4646.36|4646.36|4647.02|4647.02|4645.69|4645.69|0
1651821890000|2022-05-06 07:24:50|4648.36|4648.36|4645.33|4645.33|4648.36|4648.36|4645.07|4645.07|0
1651821900000|2022-05-06 07:25:00|4644.67|4644.67|4644.67|4644.67|4644.67|4644.67|4644.67|4644.67|0
1651821910000|2022-05-06 07:25:10|4644.84|4644.84|4645.17|4645.17|4645.17|4645.17|4644.84|4644.84|0
1651821920000|2022-05-06 07:25:20|4644.73|4644.73|4645.08|4645.08|4645.43|4645.43|4644.73|4644.73|0
1651821960000|2022-05-06 07:26:00|4645.41|4645.41|4645.41|4645.41|4645.41|4645.41|4645.41|4645.41|0
1651821970000|2022-05-06 07:26:10|4645.76|4645.76|4646.06|4646.06|4646.11|4646.11|4645.76|4645.76|0
1651821980000|2022-05-06 07:26:20|4646.76|4646.76|4646.14|4646.14|4646.76|4646.76|4646.14|4646.14|0
1651821990000|2022-05-06 07:26:30|4646.06|4646.06|4646.14|4646.14|4646.14|4646.14|4646.06|4646.06|0
1651822000000|2022-05-06 07:26:40|4648.15|4648.15|4649.49|4649.49|4650.16|4650.16|4648.15|4648.15|0
1651822010000|2022-05-06 07:26:50|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|0
1651822030000|2022-05-06 07:27:10|4648.79|4648.79|4649.46|4649.46|4649.46|4649.46|4648.79|4648.79|0
1651822040000|2022-05-06 07:27:20|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|0
1651822050000|2022-05-06 07:27:30|4649.63|4649.63|4649.63|4649.63|4649.9|4649.9|4649.63|4649.63|0
1651822060000|2022-05-06 07:27:40|4649.72|4649.72|4650.39|4650.39|4650.39|4650.39|4649.72|4649.72|0
1651822070000|2022-05-06 07:27:50|4650.74|4650.74|4651.1|4651.1|4651.1|4651.1|4650.74|4650.74|0
1651822080000|2022-05-06 07:28:00|4651.54|4651.54|4649.32|4649.32|4651.54|4651.54|4649.32|4649.32|0
1651822090000|2022-05-06 07:28:10|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|0
1651822110000|2022-05-06 07:28:30|4649.72|4649.72|4649.63|4649.63|4649.72|4649.72|4649.63|4649.63|0
1651822130000|2022-05-06 07:28:50|4649.9|4649.9|4651.91|4651.91|4651.91|4651.91|4649.9|4649.9|0
1651822140000|2022-05-06 07:29:00|4651.64|4651.64|4650.13|4650.13|4651.64|4651.64|4650.13|4650.13|0
1651822150000|2022-05-06 07:29:10|4650.04|4650.04|4649.53|4649.53|4650.04|4650.04|4649.37|4649.37|0
1651822170000|2022-05-06 07:29:30|4648.86|4648.86|4649.36|4649.36|4649.53|4649.53|4648.86|4648.86|0
1651822190000|2022-05-06 07:29:50|4649.8|4649.8|4650.03|4650.03|4650.03|4650.03|4649.36|4649.36|0
1651822200000|2022-05-06 07:30:00|4649.74|4649.74|4648.3|4648.3|4649.74|4649.74|4647.22|4647.22|0
1651822210000|2022-05-06 07:30:10|4649.06|4649.06|4650.45|4650.45|4650.45|4650.45|4649.06|4649.06|0
1651822220000|2022-05-06 07:30:20|4649.11|4649.11|4648.84|4648.84|4649.11|4649.11|4648.84|4648.84|0
1651822230000|2022-05-06 07:30:30|4648.31|4648.31|4648.14|4648.14|4648.31|4648.31|4648.14|4648.14|0
1651822240000|2022-05-06 07:30:40|4648.31|4648.31|4650.15|4650.15|4650.68|4650.68|4648.31|4648.31|0
1651822250000|2022-05-06 07:30:50|4649.53|4649.53|4649.53|4649.53|4649.53|4649.53|4649.53|4649.53|0
1651822260000|2022-05-06 07:31:00|4650.2|4650.2|4651.85|4651.85|4652.21|4652.21|4650.2|4650.2|0
1651822270000|2022-05-06 07:31:10|4651.18|4651.18|4649.4|4649.4|4651.18|4651.18|4648.81|4648.81|0
1651822280000|2022-05-06 07:31:20|4649.66|4649.66|4650.07|4650.07|4650.33|4650.33|4649.22|4649.22|0
1651822290000|2022-05-06 07:31:30|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|0
1651822310000|2022-05-06 07:31:50|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|0
1651822320000|2022-05-06 07:32:00|4649.8|4649.8|4650.43|4650.43|4650.74|4650.74|4649.66|4649.66|0
1651822340000|2022-05-06 07:32:20|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|0
1651822350000|2022-05-06 07:32:30|4650.66|4650.66|4651.15|4651.15|4651.33|4651.33|4650.66|4650.66|0
1651822360000|2022-05-06 07:32:40|4651.24|4651.24|4649.9|4649.9|4651.33|4651.33|4649.9|4649.9|0
1651822370000|2022-05-06 07:32:50|4649.57|4649.57|4650.01|4650.01|4650.01|4650.01|4649.57|4649.57|0
1651822380000|2022-05-06 07:33:00|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|0
1651822390000|2022-05-06 07:33:10|4648.9|4648.9|4647.43|4647.43|4648.9|4648.9|4645.86|4645.86|0
1651822400000|2022-05-06 07:33:20|4647.26|4647.26|4646.38|4646.38|4647.44|4647.44|4646.2|4646.2|0
1651822410000|2022-05-06 07:33:30|4646.54|4646.54|4646.57|4646.57|4646.83|4646.83|4646.39|4646.39|0
1651822420000|2022-05-06 07:33:40|4647.01|4647.01|4647.4|4647.4|4647.4|4647.4|4646.34|4646.34|0
1651822430000|2022-05-06 07:33:50|4647.58|4647.58|4646.57|4646.57|4647.91|4647.91|4646.57|4646.57|0
1651822440000|2022-05-06 07:34:00|4646.22|4646.22|4646.04|4646.04|4646.22|4646.22|4646.04|4646.04|0
1651822450000|2022-05-06 07:34:10|4645.37|4645.37|4644.49|4644.49|4645.37|4645.37|4644.4|4644.4|0
1651822470000|2022-05-06 07:34:30|4646.5|4646.5|4646.5|4646.5|4646.5|4646.5|4646.5|4646.5|0
1651822480000|2022-05-06 07:34:40|4646.05|4646.05|4646.05|4646.05|4646.05|4646.05|4645.97|4645.97|0
1651822490000|2022-05-06 07:34:50|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|0
1651822500000|2022-05-06 07:35:00|4645.01|4645.01|4644.62|4644.62|4645.15|4645.15|4644.48|4644.48|0
1651822510000|2022-05-06 07:35:10|4645.96|4645.96|4645.74|4645.74|4645.96|4645.96|4645.07|4645.07|0
1651822520000|2022-05-06 07:35:20|4646.18|4646.18|4643.91|4643.91|4646.18|4646.18|4643.91|4643.91|0
1651822530000|2022-05-06 07:35:30|4643.76|4643.76|4643.67|4643.67|4643.76|4643.76|4643.67|4643.67|0
1651822540000|2022-05-06 07:35:40|4643.82|4643.82|4645.16|4645.16|4645.16|4645.16|4643.82|4643.82|0
1651822550000|2022-05-06 07:35:50|4644.49|4644.49|4643.91|4643.91|4644.58|4644.58|4643.91|4643.91|0
1651822560000|2022-05-06 07:36:00|4644.09|4644.09|4644.26|4644.26|4644.79|4644.79|4643.82|4643.82|0
1651822570000|2022-05-06 07:36:10|4645.06|4645.06|4644.79|4644.79|4645.06|4645.06|4644.79|4644.79|0
1651822580000|2022-05-06 07:36:20|4644.26|4644.26|4645.6|4645.6|4645.6|4645.6|4644.26|4644.26|0
1651822600000|2022-05-06 07:36:40|4645.39|4645.39|4645.28|4645.28|4645.39|4645.39|4645.28|4645.28|0
1651822610000|2022-05-06 07:36:50|4644.4|4644.4|4644.75|4644.75|4644.75|4644.75|4644.4|4644.4|0
1651822620000|2022-05-06 07:37:00|4644.31|4644.31|4643.16|4643.16|4644.31|4644.31|4643.16|4643.16|0
1651822630000|2022-05-06 07:37:10|4645.17|4645.17|4645.17|4645.17|4645.17|4645.17|4645.17|4645.17|0
1651822640000|2022-05-06 07:37:20|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|0
1651822660000|2022-05-06 07:37:40|4646.5|4646.5|4646.79|4646.79|4646.79|4646.79|4646.5|4646.5|0
1651822670000|2022-05-06 07:37:50|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|0
1651822680000|2022-05-06 07:38:00|4647.15|4647.15|4647.06|4647.06|4647.15|4647.15|4646.97|4646.97|0
1651822690000|2022-05-06 07:38:10|4646.88|4646.88|4646.79|4646.79|4647.32|4647.32|4646.79|4646.79|0
1651822700000|2022-05-06 07:38:20|4648.8|4648.8|4648.98|4648.98|4648.98|4648.98|4648.8|4648.8|0
1651822750000|2022-05-06 07:39:10|4649.33|4649.33|4648.89|4648.89|4649.33|4649.33|4648.89|4648.89|0
1651822760000|2022-05-06 07:39:20|4648.22|4648.22|4648.75|4648.75|4648.75|4648.75|4648.22|4648.22|0
1651822770000|2022-05-06 07:39:30|4648.6|4648.6|4648.66|4648.66|4648.75|4648.75|4648.6|4648.6|0
1651822780000|2022-05-06 07:39:40|4647.99|4647.99|4645.8|4645.8|4647.99|4647.99|4645.8|4645.8|0
1651822790000|2022-05-06 07:39:50|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|0
1651822800000|2022-05-06 07:40:00|4645.8|4645.8|4645.8|4645.8|4645.8|4645.8|4645.8|4645.8|0
1651822810000|2022-05-06 07:40:10|4645.97|4645.97|4646.41|4646.41|4646.41|4646.41|4645.35|4645.35|0
1651822820000|2022-05-06 07:40:20|4646.86|4646.86|4646.06|4646.06|4646.86|4646.86|4646.06|4646.06|0
1651822840000|2022-05-06 07:40:40|4646.21|4646.21|4646.74|4646.74|4646.74|4646.74|4646.21|4646.21|0
1651822850000|2022-05-06 07:40:50|4646.89|4646.89|4646.89|4646.89|4646.89|4646.89|4646.89|4646.89|0
1651822860000|2022-05-06 07:41:00|4646.27|4646.27|4646.53|4646.53|4646.53|4646.53|4646.27|4646.27|0
1651822870000|2022-05-06 07:41:10|4647.87|4647.87|4647.78|4647.78|4647.87|4647.87|4647.78|4647.78|0
1651822880000|2022-05-06 07:41:20|4647.52|4647.52|4647.52|4647.52|4648.19|4648.19|4647.52|4647.52|0
1651822890000|2022-05-06 07:41:30|4648.19|4648.19|4648.45|4648.45|4648.45|4648.45|4648.19|4648.19|0
1651822900000|2022-05-06 07:41:40|4648.54|4648.54|4648.54|4648.54|4648.54|4648.54|4648.54|4648.54|0
1651822920000|2022-05-06 07:42:00|4648.9|4648.9|4648.45|4648.45|4648.9|4648.9|4648.45|4648.45|0
1651822930000|2022-05-06 07:42:10|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|0
1651822960000|2022-05-06 07:42:40|4648.98|4648.98|4648.98|4648.98|4648.98|4648.98|4648.98|4648.98|0
1651822970000|2022-05-06 07:42:50|4648.62|4648.62|4648.62|4648.62|4648.62|4648.62|4648.62|4648.62|0
1651822980000|2022-05-06 07:43:00|4649.24|4649.24|4648.13|4648.13|4649.24|4649.24|4648.13|4648.13|0
1651822990000|2022-05-06 07:43:10|4648.04|4648.04|4648.73|4648.73|4648.73|4648.73|4648.04|4648.04|0
1651823000000|2022-05-06 07:43:20|4648.64|4648.64|4648.91|4648.91|4648.91|4648.91|4648.64|4648.64|0
1651823010000|2022-05-06 07:43:30|4649.17|4649.17|4648.64|4648.64|4649.17|4649.17|4648.64|4648.64|0
1651823040000|2022-05-06 07:44:00|4648.47|4648.47|4648.47|4648.47|4648.47|4648.47|4648.47|4648.47|0
1651823050000|2022-05-06 07:44:10|4648.2|4648.2|4648.38|4648.38|4648.64|4648.64|4648.2|4648.2|0
1651823060000|2022-05-06 07:44:20|4647.04|4647.04|4647.04|4647.04|4647.04|4647.04|4647.04|4647.04|0
1651823070000|2022-05-06 07:44:30|4647.3|4647.3|4647.48|4647.48|4647.48|4647.48|4647.3|4647.3|0
1651823090000|2022-05-06 07:44:50|4647.39|4647.39|4646.14|4646.14|4647.74|4647.74|4646.14|4646.14|0
1651823110000|2022-05-06 07:45:10|4646.43|4646.43|4646.43|4646.43|4646.43|4646.43|4646.43|4646.43|0
1651823120000|2022-05-06 07:45:20|4646.61|4646.61|4646.26|4646.26|4646.61|4646.61|4646.26|4646.26|0
1651823130000|2022-05-06 07:45:30|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|0
1651823140000|2022-05-06 07:45:40|4646.17|4646.17|4646.52|4646.52|4646.79|4646.79|4646.17|4646.17|0
1651823150000|2022-05-06 07:45:50|4646.17|4646.17|4645.59|4645.59|4646.26|4646.26|4645.59|4645.59|0
1651823160000|2022-05-06 07:46:00|4645.76|4645.76|4645.91|4645.91|4646|4646|4645.76|4645.76|0
1651823170000|2022-05-06 07:46:10|4645.82|4645.82|4645.91|4645.91|4645.91|4645.91|4645.82|4645.82|0
1651823180000|2022-05-06 07:46:20|4646.09|4646.09|4646.93|4646.93|4646.93|4646.93|4646.09|4646.09|0
1651823190000|2022-05-06 07:46:30|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|0
1651823200000|2022-05-06 07:46:40|4647.87|4647.87|4648.04|4648.04|4648.13|4648.13|4647.87|4647.87|0
1651823210000|2022-05-06 07:46:50|4648.22|4648.22|4648.4|4648.4|4648.4|4648.4|4648.22|4648.22|0
1651823220000|2022-05-06 07:47:00|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|0
1651823230000|2022-05-06 07:47:10|4647.64|4647.64|4647.82|4647.82|4648.26|4648.26|4647.64|4647.64|0
1651823240000|2022-05-06 07:47:20|4648.52|4648.52|4645.8|4645.8|4649.15|4649.15|4645.8|4645.8|0
1651823250000|2022-05-06 07:47:30|4647.14|4647.14|4646.73|4646.73|4647.14|4647.14|4646.47|4646.47|0
1651823260000|2022-05-06 07:47:40|4646.47|4646.47|4645.8|4645.8|4646.47|4646.47|4645.8|4645.8|0
1651823270000|2022-05-06 07:47:50|4645.88|4645.88|4645.97|4645.97|4645.97|4645.97|4645.88|4645.88|0
1651823300000|2022-05-06 07:48:20|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|0
1651823310000|2022-05-06 07:48:30|4646.73|4646.73|4647.4|4647.4|4647.4|4647.4|4646.73|4646.73|0
1651823320000|2022-05-06 07:48:40|4647.11|4647.11|4647.37|4647.37|4647.37|4647.37|4647.11|4647.11|0
1651823340000|2022-05-06 07:49:00|4647.46|4647.46|4648.17|4648.17|4648.17|4648.17|4647.46|4647.46|0
1651823350000|2022-05-06 07:49:10|4648.08|4648.08|4647.55|4647.55|4648.08|4648.08|4647.55|4647.55|0
1651823360000|2022-05-06 07:49:20|4647.72|4647.72|4647.72|4647.72|4647.72|4647.72|4647.72|4647.72|0
1651823370000|2022-05-06 07:49:30|4647.81|4647.81|4646.21|4646.21|4647.81|4647.81|4646.21|4646.21|0
1651823380000|2022-05-06 07:49:40|4646.12|4646.12|4646.12|4646.12|4646.12|4646.12|4646.12|4646.12|0
1651823410000|2022-05-06 07:50:10|4645.97|4645.97|4645|4645|4645.97|4645.97|4645|4645|0
1651823430000|2022-05-06 07:50:30|4645.12|4645.12|4645.12|4645.12|4645.59|4645.59|4645.12|4645.12|0
1651823440000|2022-05-06 07:50:40|4646.46|4646.46|4646.46|4646.46|4646.7|4646.7|4646.46|4646.46|0
1651823450000|2022-05-06 07:50:50|4646.35|4646.35|4646.41|4646.41|4646.8|4646.8|4646.3|4646.3|0
1651823480000|2022-05-06 07:51:20|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|0
1651823490000|2022-05-06 07:51:30|4646.94|4646.94|4646.67|4646.67|4646.94|4646.94|4646.41|4646.41|0
1651823500000|2022-05-06 07:51:40|4645.97|4645.97|4646.67|4646.67|4646.94|4646.94|4645.97|4645.97|0
1651823520000|2022-05-06 07:52:00|4646.5|4646.5|4646.59|4646.59|4646.59|4646.59|4646.5|4646.5|0
1651823530000|2022-05-06 07:52:10|4646.67|4646.67|4646.85|4646.85|4646.85|4646.85|4646.67|4646.67|0
1651823540000|2022-05-06 07:52:20|4647.12|4647.12|4647.65|4647.65|4647.65|4647.65|4647.12|4647.12|0
1651823550000|2022-05-06 07:52:30|4648|4648|4649.34|4649.34|4649.34|4649.34|4647.82|4647.82|0
1651823560000|2022-05-06 07:52:40|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|0
1651823570000|2022-05-06 07:52:50|4649.3|4649.3|4649.65|4649.65|4649.65|4649.65|4649.3|4649.3|0
1651823580000|2022-05-06 07:53:00|4649.92|4649.92|4650.36|4650.36|4650.36|4650.36|4649.92|4649.92|0
1651823590000|2022-05-06 07:53:10|4650.45|4650.45|4649.14|4649.14|4651.12|4651.12|4649.14|4649.14|0
1651823600000|2022-05-06 07:53:20|4649.94|4649.94|4649.94|4649.94|4649.94|4649.94|4649.94|4649.94|0
1651823610000|2022-05-06 07:53:30|4651.28|4651.28|4651.38|4651.38|4651.38|4651.38|4651.28|4651.28|0
1651823640000|2022-05-06 07:54:00|4651.49|4651.49|4653.36|4653.36|4653.36|4653.36|4651.49|4651.49|0
1651823650000|2022-05-06 07:54:10|4654.03|4654.03|4652.95|4652.95|4654.03|4654.03|4652.95|4652.95|0
1651823660000|2022-05-06 07:54:20|4652.69|4652.69|4653.04|4653.04|4653.04|4653.04|4652.69|4652.69|0
1651823670000|2022-05-06 07:54:30|4652.95|4652.95|4653.8|4653.8|4653.8|4653.8|4652.95|4652.95|0
1651823680000|2022-05-06 07:54:40|4653.44|4653.44|4653.53|4653.53|4653.53|4653.53|4653.44|4653.44|0
1651823690000|2022-05-06 07:54:50|4653.36|4653.36|4653.56|4653.56|4653.8|4653.8|4653.36|4653.36|0
1651823700000|2022-05-06 07:55:00|4653.89|4653.89|4654.2|4654.2|4654.44|4654.44|4653.77|4653.77|0
1651823720000|2022-05-06 07:55:20|4653.94|4653.94|4654.56|4654.56|4654.56|4654.56|4653.94|4653.94|0
1651823730000|2022-05-06 07:55:30|4654.73|4654.73|4655.24|4655.24|4655.24|4655.24|4654.73|4654.73|0
1651823740000|2022-05-06 07:55:40|4655.59|4655.59|4655.53|4655.53|4655.59|4655.59|4655.41|4655.41|0
1651823750000|2022-05-06 07:55:50|4656.87|4656.87|4657.54|4657.54|4657.54|4657.54|4656.87|4656.87|0
1651823760000|2022-05-06 07:56:00|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1651823790000|2022-05-06 07:56:30|4654.6|4654.6|4655.67|4655.67|4655.94|4655.94|4654.6|4654.6|0
1651823810000|2022-05-06 07:56:50|4655.23|4655.23|4654.87|4654.87|4655.23|4655.23|4654.87|4654.87|0
1651823820000|2022-05-06 07:57:00|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|0
1651823830000|2022-05-06 07:57:10|4655.9|4655.9|4655.81|4655.81|4655.9|4655.9|4655.81|4655.81|0
1651823850000|2022-05-06 07:57:30|4655.96|4655.96|4656.31|4656.31|4656.31|4656.31|4655.96|4655.96|0
1651823860000|2022-05-06 07:57:40|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|0
1651823870000|2022-05-06 07:57:50|4655.76|4655.76|4657.45|4657.45|4657.45|4657.45|4655.76|4655.76|0
1651823890000|2022-05-06 07:58:10|4656.92|4656.92|4658.26|4658.26|4658.26|4658.26|4656.92|4656.92|0
1651823910000|2022-05-06 07:58:30|4657.9|4657.9|4658.75|4658.75|4658.75|4658.75|4657.9|4657.9|0
1651823920000|2022-05-06 07:58:40|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|0
1651823930000|2022-05-06 07:58:50|4657.73|4657.73|4657.73|4657.73|4657.73|4657.73|4657.73|4657.73|0
1651823940000|2022-05-06 07:59:00|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|0
1651823960000|2022-05-06 07:59:20|4658.35|4658.35|4658.61|4658.61|4658.79|4658.79|4658.35|4658.35|0
1651823980000|2022-05-06 07:59:40|4658.08|4658.08|4658.52|4658.52|4658.52|4658.52|4658.08|4658.08|0
1651823990000|2022-05-06 07:59:50|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|0
1651824000000|2022-05-06 08:00:00|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|0
1651824020000|2022-05-06 08:00:20|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|0
1651824030000|2022-05-06 08:00:30|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|0
1651824040000|2022-05-06 08:00:40|4656.52|4656.52|4656.52|4656.52|4656.52|4656.52|4656.52|4656.52|0
1651824050000|2022-05-06 08:00:50|4657.19|4657.19|4657.1|4657.1|4657.19|4657.19|4656.92|4656.92|0
1651824060000|2022-05-06 08:01:00|4657.36|4657.36|4657.63|4657.63|4657.8|4657.8|4657.36|4657.36|0
1651824070000|2022-05-06 08:01:10|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|0
1651824080000|2022-05-06 08:01:20|4658.16|4658.16|4657.98|4657.98|4658.16|4658.16|4657.98|4657.98|0
1651824090000|2022-05-06 08:01:30|4657.63|4657.63|4658.42|4658.42|4658.42|4658.42|4657.63|4657.63|0
1651824120000|2022-05-06 08:02:00|4658.25|4658.25|4658.42|4658.42|4658.42|4658.42|4658.16|4658.16|0
1651824130000|2022-05-06 08:02:10|4658.6|4658.6|4659.11|4659.11|4659.11|4659.11|4658.44|4658.44|0
1651824140000|2022-05-06 08:02:20|4658.75|4658.75|4659.02|4659.02|4659.02|4659.02|4658.75|4658.75|0
1651824150000|2022-05-06 08:02:30|4658.84|4658.84|4659.63|4659.63|4659.63|4659.63|4658.84|4658.84|0
1651824170000|2022-05-06 08:02:50|4659.02|4659.02|4658.93|4658.93|4659.02|4659.02|4658.49|4658.49|0
1651824180000|2022-05-06 08:03:00|4658.26|4658.26|4658.36|4658.36|4658.36|4658.36|4658.26|4658.26|0
1651824190000|2022-05-06 08:03:10|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|0
1651824200000|2022-05-06 08:03:20|4658.25|4658.25|4658.33|4658.33|4658.51|4658.51|4658.25|4658.25|0
1651824210000|2022-05-06 08:03:30|4658.6|4658.6|4658.86|4658.86|4659.27|4659.27|4658.6|4658.6|0
1651824220000|2022-05-06 08:03:40|4659.04|4659.04|4659.34|4659.34|4659.34|4659.34|4659.04|4659.04|0
1651824230000|2022-05-06 08:03:50|4658.67|4658.67|4659.05|4659.05|4659.05|4659.05|4658|4658|0
1651824240000|2022-05-06 08:04:00|4658.7|4658.7|4658.44|4658.44|4658.7|4658.7|4658.44|4658.44|0
1651824250000|2022-05-06 08:04:10|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|0
1651824260000|2022-05-06 08:04:20|4657.5|4657.5|4657.5|4657.5|4657.5|4657.5|4657.5|4657.5|0
1651824270000|2022-05-06 08:04:30|4658.38|4658.38|4658.24|4658.24|4658.38|4658.38|4658.24|4658.24|0
1651824280000|2022-05-06 08:04:40|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|0
1651824290000|2022-05-06 08:04:50|4658.8|4658.8|4655.4|4655.4|4659.41|4659.41|4655.4|4655.4|0
1651824300000|2022-05-06 08:05:00|4655.56|4655.56|4655.86|4655.86|4656.13|4656.13|4654.89|4654.89|0
1651824310000|2022-05-06 08:05:10|4656.53|4656.53|4656.62|4656.62|4656.62|4656.62|4656.53|4656.53|0
1651824320000|2022-05-06 08:05:20|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|0
1651824340000|2022-05-06 08:05:40|4656.24|4656.24|4656.06|4656.06|4656.24|4656.24|4656.06|4656.06|0
1651824350000|2022-05-06 08:05:50|4656.15|4656.15|4657.93|4657.93|4657.93|4657.93|4656.15|4656.15|0
1651824360000|2022-05-06 08:06:00|4658.02|4658.02|4658.69|4658.69|4660.03|4660.03|4658.02|4658.02|0
1651824370000|2022-05-06 08:06:10|4658.6|4658.6|4658.33|4658.33|4658.6|4658.6|4658.33|4658.33|0
1651824390000|2022-05-06 08:06:30|4657.81|4657.81|4658.25|4658.25|4658.25|4658.25|4657.81|4657.81|0
1651824400000|2022-05-06 08:06:40|4658.51|4658.51|4659.39|4659.39|4659.39|4659.39|4658.51|4658.51|0
1651824410000|2022-05-06 08:06:50|4658.72|4658.72|4659.34|4659.34|4659.34|4659.34|4658.05|4658.05|0
1651824420000|2022-05-06 08:07:00|4659.61|4659.61|4659.34|4659.34|4659.61|4659.61|4659.34|4659.34|0
1651824430000|2022-05-06 08:07:10|4659.17|4659.17|4663.13|4663.13|4663.13|4663.13|4659.17|4659.17|0
1651824440000|2022-05-06 08:07:20|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|0
1651824450000|2022-05-06 08:07:30|4666.04|4666.04|4663.54|4663.54|4666.04|4666.04|4663.36|4663.36|0
1651824460000|2022-05-06 08:07:40|4663.27|4663.27|4663.36|4663.36|4663.36|4663.36|4663.1|4663.1|0
1651824470000|2022-05-06 08:07:50|4663.45|4663.45|4663.69|4663.69|4663.69|4663.69|4663.45|4663.45|0
1651824480000|2022-05-06 08:08:00|4663.21|4663.21|4663.42|4663.42|4663.42|4663.42|4663.21|4663.21|0
1651824490000|2022-05-06 08:08:10|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|0
1651824500000|2022-05-06 08:08:20|4664.51|4664.51|4663.98|4663.98|4664.51|4664.51|4663.98|4663.98|0
1651824510000|2022-05-06 08:08:30|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|0
1651824520000|2022-05-06 08:08:40|4663.71|4663.71|4663.51|4663.51|4663.71|4663.71|4663.51|4663.51|0
1651824540000|2022-05-06 08:09:00|4663.6|4663.6|4662.93|4662.93|4663.6|4663.6|4662.93|4662.93|0
1651824550000|2022-05-06 08:09:10|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|0
1651824570000|2022-05-06 08:09:30|4661.9|4661.9|4661.78|4661.78|4661.9|4661.9|4661.78|4661.78|0
1651824580000|2022-05-06 08:09:40|4662.02|4662.02|4662.28|4662.28|4662.28|4662.28|4662.02|4662.02|0
1651824590000|2022-05-06 08:09:50|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|0
1651824600000|2022-05-06 08:10:00|4662.55|4662.55|4662.19|4662.19|4662.55|4662.55|4662.19|4662.19|0
1651824610000|2022-05-06 08:10:10|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|0
1651824620000|2022-05-06 08:10:20|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|0
1651824630000|2022-05-06 08:10:30|4660.76|4660.76|4660.76|4660.76|4660.76|4660.76|4660.76|4660.76|0
1651824640000|2022-05-06 08:10:40|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|0
1651824650000|2022-05-06 08:10:50|4660.76|4660.76|4660.7|4660.7|4661.03|4661.03|4660.7|4660.7|0
1651824660000|2022-05-06 08:11:00|4661.05|4661.05|4661.72|4661.72|4661.72|4661.72|4661.05|4661.05|0
1651824700000|2022-05-06 08:11:40|4661.37|4661.37|4661.51|4661.51|4661.51|4661.51|4660.9|4660.9|0
1651824710000|2022-05-06 08:11:50|4660.85|4660.85|4658.84|4658.84|4660.85|4660.85|4658.84|4658.84|0
1651824740000|2022-05-06 08:12:20|4657.5|4657.5|4658.17|4658.17|4658.17|4658.17|4657.5|4657.5|0
1651824770000|2022-05-06 08:12:50|4658.96|4658.96|4659.4|4659.4|4659.4|4659.4|4658.96|4658.96|0
1651824790000|2022-05-06 08:13:10|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|0
1651824810000|2022-05-06 08:13:30|4658.25|4658.25|4658.22|4658.22|4658.43|4658.43|4658.22|4658.22|0
1651824840000|2022-05-06 08:14:00|4656.72|4656.72|4656.72|4656.72|4656.72|4656.72|4656.72|4656.72|0
1651824850000|2022-05-06 08:14:10|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|0
1651824890000|2022-05-06 08:14:50|4656.27|4656.27|4656.51|4656.51|4656.51|4656.51|4656.27|4656.27|0
1651824900000|2022-05-06 08:15:00|4656.16|4656.16|4655.3|4655.3|4656.16|4656.16|4655.3|4655.3|0
1651824910000|2022-05-06 08:15:10|4655.42|4655.42|4655.42|4655.42|4655.77|4655.77|4655.42|4655.42|0
1651824920000|2022-05-06 08:15:20|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|0
1651824930000|2022-05-06 08:15:30|4654.95|4654.95|4654.92|4654.92|4655.07|4655.07|4654.92|4654.92|0
1651824940000|2022-05-06 08:15:40|4655.59|4655.59|4656.26|4656.26|4656.26|4656.26|4655.59|4655.59|0
1651824960000|2022-05-06 08:16:00|4654.92|4654.92|4655.82|4655.82|4655.82|4655.82|4654.92|4654.92|0
1651824970000|2022-05-06 08:16:10|4655.65|4655.65|4655.54|4655.54|4655.65|4655.65|4655.54|4655.54|0
1651824980000|2022-05-06 08:16:20|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|0
1651825000000|2022-05-06 08:16:40|4655.75|4655.75|4655.75|4655.75|4655.75|4655.75|4655.75|4655.75|0
1651825010000|2022-05-06 08:16:50|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|0
1651825020000|2022-05-06 08:17:00|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|0
1651825030000|2022-05-06 08:17:10|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|0
1651825040000|2022-05-06 08:17:20|4655.46|4655.46|4655.46|4655.46|4655.46|4655.46|4655.46|4655.46|0
1651825050000|2022-05-06 08:17:30|4655.22|4655.22|4655.1|4655.1|4655.22|4655.22|4655.1|4655.1|0
1651825060000|2022-05-06 08:17:40|4654.66|4654.66|4654.66|4654.66|4654.66|4654.66|4654.66|4654.66|0
1651825070000|2022-05-06 08:17:50|4656|4656|4656|4656|4656|4656|4656|4656|0
1651825080000|2022-05-06 08:18:00|4657.34|4657.34|4657.82|4657.82|4657.82|4657.82|4657.34|4657.34|0
1651825100000|2022-05-06 08:18:20|4657.64|4657.64|4658.23|4658.23|4658.23|4658.23|4657.64|4657.64|0
1651825110000|2022-05-06 08:18:30|4658.76|4658.76|4660.77|4660.77|4660.77|4660.77|4658.76|4658.76|0
1651825120000|2022-05-06 08:18:40|4660.42|4660.42|4660.41|4660.41|4660.65|4660.65|4660.3|4660.3|0
1651825130000|2022-05-06 08:18:50|4660.65|4660.65|4660.77|4660.77|4660.77|4660.77|4660.41|4660.41|0
1651825140000|2022-05-06 08:19:00|4660.41|4660.41|4659.52|4659.52|4660.41|4660.41|4659.07|4659.07|0
1651825150000|2022-05-06 08:19:10|4658.85|4658.85|4659.08|4659.08|4659.75|4659.75|4658.85|4658.85|0
1651825160000|2022-05-06 08:19:20|4659.25|4659.25|4659.48|4659.48|4659.6|4659.6|4659.13|4659.13|0
1651825170000|2022-05-06 08:19:30|4659.24|4659.24|4659.91|4659.91|4659.91|4659.91|4659.24|4659.24|0
1651825180000|2022-05-06 08:19:40|4659.8|4659.8|4659.8|4659.8|4659.8|4659.8|4659.8|4659.8|0
1651825200000|2022-05-06 08:20:00|4659.53|4659.53|4659.71|4659.71|4659.71|4659.71|4659.53|4659.53|0
1651825210000|2022-05-06 08:20:10|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|0
1651825220000|2022-05-06 08:20:20|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|0
1651825230000|2022-05-06 08:20:30|4659.18|4659.18|4659.04|4659.04|4659.39|4659.39|4659.04|4659.04|0
1651825250000|2022-05-06 08:20:50|4659.21|4659.21|4658.95|4658.95|4659.21|4659.21|4658.95|4658.95|0
1651825260000|2022-05-06 08:21:00|4658.77|4658.77|4658.42|4658.42|4658.77|4658.77|4658.42|4658.42|0
1651825270000|2022-05-06 08:21:10|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|0
1651825280000|2022-05-06 08:21:20|4658.46|4658.46|4658.28|4658.28|4658.46|4658.46|4658.28|4658.28|0
1651825300000|2022-05-06 08:21:40|4656.94|4656.94|4657.61|4657.61|4657.61|4657.61|4656.94|4656.94|0
1651825320000|2022-05-06 08:22:00|4657.34|4657.34|4657.52|4657.52|4657.52|4657.52|4657.34|4657.34|0
1651825340000|2022-05-06 08:22:20|4656.81|4656.81|4657.17|4657.17|4657.17|4657.17|4656.81|4656.81|0
1651825360000|2022-05-06 08:22:40|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|0
1651825380000|2022-05-06 08:23:00|4657.13|4657.13|4657.49|4657.49|4657.49|4657.49|4657.13|4657.13|0
1651825420000|2022-05-06 08:23:40|4657.22|4657.22|4657.75|4657.75|4657.75|4657.75|4657.22|4657.22|0
1651825430000|2022-05-06 08:23:50|4658.28|4658.28|4658.37|4658.37|4658.37|4658.37|4658.28|4658.28|0
1651825450000|2022-05-06 08:24:10|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|0
1651825460000|2022-05-06 08:24:20|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|0
1651825470000|2022-05-06 08:24:30|4658.64|4658.64|4658.81|4658.81|4658.81|4658.81|4658.64|4658.64|0
1651825480000|2022-05-06 08:24:40|4658.48|4658.48|4659.48|4659.48|4659.48|4659.48|4658.48|4658.48|0
1651825490000|2022-05-06 08:24:50|4660.15|4660.15|4660.82|4660.82|4660.82|4660.82|4660.15|4660.15|0
1651825500000|2022-05-06 08:25:00|4661|4661|4659.66|4659.66|4661|4661|4659.66|4659.66|0
1651825510000|2022-05-06 08:25:10|4658.99|4658.99|4657.65|4657.65|4658.99|4658.99|4657.65|4657.65|0
1651825530000|2022-05-06 08:25:30|4658.48|4658.48|4658.45|4658.45|4658.57|4658.57|4658.45|4658.45|0
1651825540000|2022-05-06 08:25:40|4659.12|4659.12|4659.21|4659.21|4659.21|4659.21|4659.12|4659.12|0
1651825550000|2022-05-06 08:25:50|4658.88|4658.88|4658.21|4658.21|4658.88|4658.88|4658.21|4658.21|0
1651825560000|2022-05-06 08:26:00|4657.94|4657.94|4657.1|4657.1|4658.44|4658.44|4657.1|4657.1|0
1651825570000|2022-05-06 08:26:10|4656.39|4656.39|4655.4|4655.4|4656.39|4656.39|4655.05|4655.05|0
1651825580000|2022-05-06 08:26:20|4655.49|4655.49|4654.82|4654.82|4655.49|4655.49|4654.82|4654.82|0
1651825590000|2022-05-06 08:26:30|4655.49|4655.49|4656.16|4656.16|4656.16|4656.16|4655.49|4655.49|0
1651825610000|2022-05-06 08:26:50|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|0
1651825620000|2022-05-06 08:27:00|4656.25|4656.25|4655.66|4655.66|4656.25|4656.25|4655.66|4655.66|0
1651825630000|2022-05-06 08:27:10|4656.01|4656.01|4656.01|4656.01|4656.01|4656.01|4656.01|4656.01|0
1651825650000|2022-05-06 08:27:30|4655.92|4655.92|4656.28|4656.28|4656.28|4656.28|4655.92|4655.92|0
1651825660000|2022-05-06 08:27:40|4656.72|4656.72|4656.19|4656.19|4656.72|4656.72|4656.19|4656.19|0
1651825690000|2022-05-06 08:28:10|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|0
1651825720000|2022-05-06 08:28:40|4657.22|4657.22|4657.07|4657.07|4657.22|4657.22|4656.99|4656.99|0
1651825730000|2022-05-06 08:28:50|4657.16|4657.16|4657.6|4657.6|4657.6|4657.6|4657.16|4657.16|0
1651825740000|2022-05-06 08:29:00|4657.25|4657.25|4656.42|4656.42|4657.25|4657.25|4656.42|4656.42|0
1651825750000|2022-05-06 08:29:10|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1651825770000|2022-05-06 08:29:30|4657.85|4657.85|4658.29|4658.29|4658.29|4658.29|4657.5|4657.5|0
1651825790000|2022-05-06 08:29:50|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|4657.62|4657.62|0
1651825800000|2022-05-06 08:30:00|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|0
1651825820000|2022-05-06 08:30:20|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|0
1651825850000|2022-05-06 08:30:50|4654.77|4654.77|4655.44|4655.44|4655.44|4655.44|4654.77|4654.77|0
1651825860000|2022-05-06 08:31:00|4655.26|4655.26|4655.7|4655.7|4655.97|4655.97|4655.26|4655.26|0
1651825870000|2022-05-06 08:31:10|4654.82|4654.82|4654.82|4654.82|4654.82|4654.82|4654.82|4654.82|0
1651825880000|2022-05-06 08:31:20|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|0
1651825920000|2022-05-06 08:32:00|4655.52|4655.52|4654.71|4654.71|4656.05|4656.05|4654.71|4654.71|0
1651825930000|2022-05-06 08:32:10|4654.6|4654.6|4655.06|4655.06|4655.06|4655.06|4654.6|4654.6|0
1651825940000|2022-05-06 08:32:20|4655.17|4655.17|4655.61|4655.61|4655.61|4655.61|4655.17|4655.17|0
1651825950000|2022-05-06 08:32:30|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|0
1651825970000|2022-05-06 08:32:50|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|0
1651825980000|2022-05-06 08:33:00|4655.78|4655.78|4656.14|4656.14|4656.14|4656.14|4655.78|4655.78|0
1651826000000|2022-05-06 08:33:20|4655.96|4655.96|4655.9|4655.9|4656.07|4656.07|4655.9|4655.9|0
1651826010000|2022-05-06 08:33:30|4655.64|4655.64|4655.46|4655.46|4655.64|4655.64|4655.46|4655.46|0
1651826030000|2022-05-06 08:33:50|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|0
1651826040000|2022-05-06 08:34:00|4655.46|4655.46|4655.57|4655.57|4655.57|4655.57|4655.46|4655.46|0
1651826050000|2022-05-06 08:34:10|4655.66|4655.66|4655.66|4655.66|4655.66|4655.66|4655.66|4655.66|0
1651826070000|2022-05-06 08:34:30|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|0
1651826080000|2022-05-06 08:34:40|4654.79|4654.79|4655.28|4655.28|4655.28|4655.28|4654.79|4654.79|0
1651826090000|2022-05-06 08:34:50|4655.37|4655.37|4655.28|4655.28|4655.37|4655.37|4655.28|4655.28|0
1651826100000|2022-05-06 08:35:00|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|0
1651826110000|2022-05-06 08:35:10|4657.29|4657.29|4657.29|4657.29|4657.29|4657.29|4657.29|4657.29|0
1651826130000|2022-05-06 08:35:30|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|0
1651826140000|2022-05-06 08:35:40|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|0
1651826150000|2022-05-06 08:35:50|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|0
1651826160000|2022-05-06 08:36:00|4657.05|4657.05|4656.38|4656.38|4657.05|4657.05|4656.21|4656.21|0
1651826190000|2022-05-06 08:36:30|4656.3|4656.3|4656.3|4656.3|4656.3|4656.3|4656.3|4656.3|0
1651826200000|2022-05-06 08:36:40|4656.73|4656.73|4656.82|4656.82|4656.98|4656.98|4656.65|4656.65|0
1651826230000|2022-05-06 08:37:10|4658.32|4658.32|4657.79|4657.79|4658.32|4658.32|4657.79|4657.79|0
1651826240000|2022-05-06 08:37:20|4657.88|4657.88|4657.61|4657.61|4657.88|4657.88|4657.61|4657.61|0
1651826250000|2022-05-06 08:37:30|4657.53|4657.53|4657.53|4657.53|4657.53|4657.53|4657.53|4657.53|0
1651826260000|2022-05-06 08:37:40|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|0
1651826270000|2022-05-06 08:37:50|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|0
1651826280000|2022-05-06 08:38:00|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|0
1651826290000|2022-05-06 08:38:10|4656.57|4656.57|4656.21|4656.21|4656.57|4656.57|4656.21|4656.21|0
1651826300000|2022-05-06 08:38:20|4656.65|4656.65|4656.27|4656.27|4656.83|4656.83|4656.27|4656.27|0
1651826310000|2022-05-06 08:38:30|4655.92|4655.92|4655.83|4655.83|4656.01|4656.01|4655.83|4655.83|0
1651826330000|2022-05-06 08:38:50|4656.1|4656.1|4655.95|4655.95|4656.1|4656.1|4655.95|4655.95|0
1651826340000|2022-05-06 08:39:00|4656.12|4656.12|4655.96|4655.96|4656.12|4656.12|4655.96|4655.96|0
1651826360000|2022-05-06 08:39:20|4656.14|4656.14|4654.13|4654.13|4656.14|4656.14|4654.13|4654.13|0
1651826370000|2022-05-06 08:39:30|4652.79|4652.79|4652.79|4652.79|4652.79|4652.79|4652.79|4652.79|0
1651826380000|2022-05-06 08:39:40|4652.96|4652.96|4650.96|4650.96|4652.96|4652.96|4650.96|4650.96|0
1651826420000|2022-05-06 08:40:20|4650.6|4650.6|4649.58|4649.58|4650.6|4650.6|4649.58|4649.58|0
1651826430000|2022-05-06 08:40:30|4650.25|4650.25|4649.95|4649.95|4650.25|4650.25|4649.95|4649.95|0
1651826440000|2022-05-06 08:40:40|4649.28|4649.28|4649.1|4649.1|4649.95|4649.95|4649.1|4649.1|0
1651826450000|2022-05-06 08:40:50|4648.66|4648.66|4650.86|4650.86|4650.86|4650.86|4648.66|4648.66|0
1651826460000|2022-05-06 08:41:00|4650.7|4650.7|4650.87|4650.87|4651.02|4651.02|4650.7|4650.7|0
1651826470000|2022-05-06 08:41:10|4649.99|4649.99|4649.87|4649.87|4650.14|4650.14|4649.87|4649.87|0
1651826490000|2022-05-06 08:41:30|4649.96|4649.96|4649.87|4649.87|4649.96|4649.96|4649.87|4649.87|0
1651826500000|2022-05-06 08:41:40|4650.98|4650.98|4652.99|4652.99|4652.99|4652.99|4650.98|4650.98|0
1651826520000|2022-05-06 08:42:00|4653.7|4653.7|4654.14|4654.14|4654.14|4654.14|4653.7|4653.7|0
1651826540000|2022-05-06 08:42:20|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|0
1651826550000|2022-05-06 08:42:30|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|0
1651826560000|2022-05-06 08:42:40|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|0
1651826570000|2022-05-06 08:42:50|4652.8|4652.8|4652.63|4652.63|4652.8|4652.8|4652.63|4652.63|0
1651826580000|2022-05-06 08:43:00|4652.1|4652.1|4652.27|4652.27|4652.27|4652.27|4652.1|4652.1|0
1651826590000|2022-05-06 08:43:10|4651.74|4651.74|4651.48|4651.48|4651.74|4651.74|4651.48|4651.48|0
1651826630000|2022-05-06 08:43:50|4651.31|4651.31|4651.31|4651.31|4651.31|4651.31|4651.31|4651.31|0
1651826640000|2022-05-06 08:44:00|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|0
1651826650000|2022-05-06 08:44:10|4651.67|4651.67|4651.31|4651.31|4651.67|4651.67|4651.31|4651.31|0
1651826660000|2022-05-06 08:44:20|4651.67|4651.67|4647.65|4647.65|4651.67|4651.67|4647.65|4647.65|0
1651826670000|2022-05-06 08:44:30|4648.32|4648.32|4648.32|4648.32|4648.32|4648.32|4648.32|4648.32|0
1651826680000|2022-05-06 08:44:40|4649.66|4649.66|4648.99|4648.99|4649.66|4649.66|4648.99|4648.99|0
1651826690000|2022-05-06 08:44:50|4648.46|4648.46|4648.58|4648.58|4648.58|4648.58|4648.46|4648.46|0
1651826700000|2022-05-06 08:45:00|4649.17|4649.17|4649.29|4649.29|4649.29|4649.29|4649.17|4649.17|0
1651826710000|2022-05-06 08:45:10|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|0
1651826730000|2022-05-06 08:45:30|4648.88|4648.88|4648.62|4648.62|4648.88|4648.88|4648|4648|0
1651826740000|2022-05-06 08:45:40|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|0
1651826750000|2022-05-06 08:45:50|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|0
1651826760000|2022-05-06 08:46:00|4648.28|4648.28|4649|4649|4649|4649|4648.28|4648.28|0
1651826800000|2022-05-06 08:46:40|4648.33|4648.33|4648.33|4648.33|4648.33|4648.33|4648.33|4648.33|0
1651826830000|2022-05-06 08:47:10|4647.66|4647.66|4645.66|4645.66|4647.66|4647.66|4645.66|4645.66|0
1651826840000|2022-05-06 08:47:20|4645.33|4645.33|4645.09|4645.09|4645.33|4645.33|4645.09|4645.09|0
1651826850000|2022-05-06 08:47:30|4644.62|4644.62|4643.95|4643.95|4644.62|4644.62|4643.95|4643.95|0
1651826860000|2022-05-06 08:47:40|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|0
1651826870000|2022-05-06 08:47:50|4642.86|4642.86|4642.73|4642.73|4642.86|4642.86|4641.39|4641.39|0
1651826880000|2022-05-06 08:48:00|4642.58|4642.58|4643.25|4643.25|4643.25|4643.25|4642.58|4642.58|0
1651826890000|2022-05-06 08:48:10|4643.04|4643.04|4643.04|4643.04|4643.04|4643.04|4643.04|4643.04|0
1651826910000|2022-05-06 08:48:30|4642.51|4642.51|4642.16|4642.16|4642.51|4642.51|4642.16|4642.16|0
1651826920000|2022-05-06 08:48:40|4642.83|4642.83|4642.48|4642.48|4642.83|4642.83|4642.48|4642.48|0
1651826930000|2022-05-06 08:48:50|4642.12|4642.12|4642.12|4642.12|4642.12|4642.12|4642.12|4642.12|0
1651826950000|2022-05-06 08:49:10|4643.46|4643.46|4643.46|4643.46|4643.46|4643.46|4643.46|4643.46|0
1651826960000|2022-05-06 08:49:20|4644.8|4644.8|4644.8|4644.8|4644.8|4644.8|4644.8|4644.8|0
1651826970000|2022-05-06 08:49:30|4645.07|4645.07|4644.71|4644.71|4645.07|4645.07|4644.71|4644.71|0
1651826980000|2022-05-06 08:49:40|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|0
1651826990000|2022-05-06 08:49:50|4645.13|4645.13|4644.43|4644.43|4645.13|4645.13|4644.43|4644.43|0
1651827000000|2022-05-06 08:50:00|4644.26|4644.26|4644.23|4644.23|4644.26|4644.26|4643.99|4643.99|0
1651827010000|2022-05-06 08:50:10|4644.39|4644.39|4644.84|4644.84|4644.84|4644.84|4644.39|4644.39|0
1651827030000|2022-05-06 08:50:30|4645.37|4645.37|4645.28|4645.28|4645.37|4645.37|4645.28|4645.28|0
1651827060000|2022-05-06 08:51:00|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|0
1651827070000|2022-05-06 08:51:10|4645.15|4645.15|4645.15|4645.15|4645.15|4645.15|4645.15|4645.15|0
1651827080000|2022-05-06 08:51:20|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|0
1651827090000|2022-05-06 08:51:30|4646|4646|4646.18|4646.18|4646.18|4646.18|4646|4646|0
1651827100000|2022-05-06 08:51:40|4646.85|4646.85|4648.86|4648.86|4648.86|4648.86|4646.85|4646.85|0
1651827120000|2022-05-06 08:52:00|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|0
1651827130000|2022-05-06 08:52:10|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1651827140000|2022-05-06 08:52:20|4649.39|4649.39|4649.83|4649.83|4649.83|4649.83|4649.39|4649.39|0
1651827160000|2022-05-06 08:52:40|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|0
1651827170000|2022-05-06 08:52:50|4648.49|4648.49|4648.49|4648.49|4648.49|4648.49|4648.49|4648.49|0
1651827180000|2022-05-06 08:53:00|4648.38|4648.38|4648.7|4648.7|4648.7|4648.7|4648.38|4648.38|0
1651827190000|2022-05-06 08:53:10|4648.59|4648.59|4648.66|4648.66|4648.77|4648.77|4648.56|4648.56|0
1651827220000|2022-05-06 08:53:40|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|0
1651827240000|2022-05-06 08:54:00|4648.12|4648.12|4647.96|4647.96|4648.12|4648.12|4647.96|4647.96|0
1651827260000|2022-05-06 08:54:20|4647.69|4647.69|4647.69|4647.69|4647.69|4647.69|4647.69|4647.69|0
1651827270000|2022-05-06 08:54:30|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|0
1651827290000|2022-05-06 08:54:50|4647.38|4647.38|4646.38|4646.38|4647.72|4647.72|4646.38|4646.38|0
1651827300000|2022-05-06 08:55:00|4646.29|4646.29|4646.19|4646.19|4646.29|4646.29|4646.19|4646.19|0
1651827310000|2022-05-06 08:55:10|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|0
1651827320000|2022-05-06 08:55:20|4645.84|4645.84|4645.84|4645.84|4645.84|4645.84|4645.84|4645.84|0
1651827340000|2022-05-06 08:55:40|4645.73|4645.73|4645.94|4645.94|4645.94|4645.94|4645.73|4645.73|0
1651827350000|2022-05-06 08:55:50|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|0
1651827360000|2022-05-06 08:56:00|4642.59|4642.59|4643.62|4643.62|4643.62|4643.62|4641.92|4641.92|0
1651827370000|2022-05-06 08:56:10|4644.29|4644.29|4644.9|4644.9|4644.9|4644.9|4644.29|4644.29|0
1651827380000|2022-05-06 08:56:20|4644.37|4644.37|4644.39|4644.39|4644.55|4644.55|4644.37|4644.37|0
1651827390000|2022-05-06 08:56:30|4644.21|4644.21|4644.03|4644.03|4644.21|4644.21|4644.03|4644.03|0
1651827400000|2022-05-06 08:56:40|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|0
1651827410000|2022-05-06 08:56:50|4644.09|4644.09|4644.09|4644.09|4644.09|4644.09|4644.09|4644.09|0
1651827420000|2022-05-06 08:57:00|4644.2|4644.2|4644.55|4644.55|4644.55|4644.55|4644.2|4644.2|0
1651827440000|2022-05-06 08:57:20|4644.9|4644.9|4643.56|4643.56|4644.9|4644.9|4643.56|4643.56|0
1651827450000|2022-05-06 08:57:30|4644.09|4644.09|4644.91|4644.91|4645.42|4645.42|4643.92|4643.92|0
1651827460000|2022-05-06 08:57:40|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|0
1651827470000|2022-05-06 08:57:50|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|0
1651827480000|2022-05-06 08:58:00|4644.71|4644.71|4644.71|4644.71|4644.71|4644.71|4644.71|4644.71|0
1651827500000|2022-05-06 08:58:20|4644.36|4644.36|4644.44|4644.44|4644.44|4644.44|4644.36|4644.36|0
1651827520000|2022-05-06 08:58:40|4644.61|4644.61|4644.61|4644.61|4644.61|4644.61|4644.61|4644.61|0
1651827550000|2022-05-06 08:59:10|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|0
1651827560000|2022-05-06 08:59:20|4643.41|4643.41|4643.41|4643.41|4643.41|4643.41|4643.41|4643.41|0
1651827590000|2022-05-06 08:59:50|4642.74|4642.74|4642.74|4642.74|4642.74|4642.74|4642.74|4642.74|0
1651827600000|2022-05-06 09:00:00|4642.39|4642.39|4642.21|4642.21|4642.39|4642.39|4642.21|4642.21|0
1651827630000|2022-05-06 09:00:30|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|0
1651827640000|2022-05-06 09:00:40|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|0
1651827650000|2022-05-06 09:00:50|4640.58|4640.58|4640.58|4640.58|4640.58|4640.58|4640.58|4640.58|0
1651827670000|2022-05-06 09:01:10|4639.91|4639.91|4639.64|4639.64|4639.91|4639.91|4639.64|4639.64|0
1651827680000|2022-05-06 09:01:20|4638.97|4638.97|4638.97|4638.97|4638.97|4638.97|4638.97|4638.97|0
1651827700000|2022-05-06 09:01:40|4638.88|4638.88|4638.88|4638.88|4638.88|4638.88|4638.88|4638.88|0
1651827710000|2022-05-06 09:01:50|4638.71|4638.71|4638.71|4638.71|4638.71|4638.71|4638.71|4638.71|0
1651827720000|2022-05-06 09:02:00|4638.35|4638.35|4638.35|4638.35|4638.35|4638.35|4638.35|4638.35|0
1651827730000|2022-05-06 09:02:10|4638.53|4638.53|4639.24|4639.24|4639.24|4639.24|4638.53|4638.53|0
1651827750000|2022-05-06 09:02:30|4639.32|4639.32|4637.98|4637.98|4639.32|4639.32|4637.98|4637.98|0
1651827770000|2022-05-06 09:02:50|4638.16|4638.16|4638.6|4638.6|4638.6|4638.6|4638.16|4638.16|0
1651827780000|2022-05-06 09:03:00|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|0
1651827790000|2022-05-06 09:03:10|4640.12|4640.12|4639.92|4639.92|4640.41|4640.41|4639.74|4639.74|0
1651827800000|2022-05-06 09:03:20|4639.25|4639.25|4638.99|4638.99|4639.25|4639.25|4638.99|4638.99|0
1651827810000|2022-05-06 09:03:30|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|0
1651827820000|2022-05-06 09:03:40|4639.07|4639.07|4639.07|4639.07|4639.07|4639.07|4639.07|4639.07|0
1651827830000|2022-05-06 09:03:50|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|0
1651827840000|2022-05-06 09:04:00|4638.63|4638.63|4638.63|4638.63|4638.63|4638.63|4638.63|4638.63|0
1651827850000|2022-05-06 09:04:10|4638.72|4638.72|4638.63|4638.63|4638.72|4638.72|4638.54|4638.54|0
1651827860000|2022-05-06 09:04:20|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|0
1651827900000|2022-05-06 09:05:00|4640.06|4640.06|4640.73|4640.73|4640.73|4640.73|4640.06|4640.06|0
1651827910000|2022-05-06 09:05:10|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|0
1651827940000|2022-05-06 09:05:40|4641.17|4641.17|4638.49|4638.49|4641.17|4641.17|4638.49|4638.49|0
1651827950000|2022-05-06 09:05:50|4639.16|4639.16|4639.83|4639.83|4639.83|4639.83|4639.16|4639.16|0
1651827970000|2022-05-06 09:06:10|4639.6|4639.6|4638.93|4638.93|4639.6|4639.6|4638.93|4638.93|0
1651827980000|2022-05-06 09:06:20|4638.57|4638.57|4637.23|4637.23|4638.57|4638.57|4637.23|4637.23|0
1651827990000|2022-05-06 09:06:30|4637.11|4637.11|4637.11|4637.11|4637.11|4637.11|4637.11|4637.11|0
1651828000000|2022-05-06 09:06:40|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|0
1651828020000|2022-05-06 09:07:00|4636.59|4636.59|4636.42|4636.42|4636.59|4636.59|4636.42|4636.42|0
1651828050000|2022-05-06 09:07:30|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|0
1651828060000|2022-05-06 09:07:40|4637.09|4637.09|4637.09|4637.09|4637.09|4637.09|4637.09|4637.09|0
1651828070000|2022-05-06 09:07:50|4636.82|4636.82|4637|4637|4637|4637|4636.82|4636.82|0
1651828080000|2022-05-06 09:08:00|4634.32|4634.32|4634.61|4634.61|4635.14|4635.14|4634.32|4634.32|0
1651828090000|2022-05-06 09:08:10|4634.87|4634.87|4635.17|4635.17|4635.79|4635.79|4634.87|4634.87|0
1651828100000|2022-05-06 09:08:20|4635.43|4635.43|4635.43|4635.43|4635.43|4635.43|4635.43|4635.43|0
1651828110000|2022-05-06 09:08:30|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|0
1651828140000|2022-05-06 09:09:00|4634.99|4634.99|4635.61|4635.61|4635.61|4635.61|4634.99|4634.99|0
1651828150000|2022-05-06 09:09:10|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|0
1651828170000|2022-05-06 09:09:30|4636.42|4636.42|4634.91|4634.91|4636.42|4636.42|4634.91|4634.91|0
1651828180000|2022-05-06 09:09:40|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|0
1651828190000|2022-05-06 09:09:50|4635.44|4635.44|4635.44|4635.44|4635.44|4635.44|4635.44|4635.44|0
1651828200000|2022-05-06 09:10:00|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|0
1651828230000|2022-05-06 09:10:30|4634.36|4634.36|4635.07|4635.07|4635.07|4635.07|4634.36|4634.36|0
1651828300000|2022-05-06 09:11:40|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|0
1651828310000|2022-05-06 09:11:50|4635.6|4635.6|4635.51|4635.51|4636.04|4636.04|4635.51|4635.51|0
1651828320000|2022-05-06 09:12:00|4634.84|4634.84|4634.84|4634.84|4635|4635|4634.84|4634.84|0
1651828330000|2022-05-06 09:12:10|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|0
1651828340000|2022-05-06 09:12:20|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|0
1651828350000|2022-05-06 09:12:30|4634.93|4634.93|4634.44|4634.44|4634.93|4634.93|4634.26|4634.26|0
1651828370000|2022-05-06 09:12:50|4633.68|4633.68|4633.68|4633.68|4633.68|4633.68|4633.68|4633.68|0
1651828380000|2022-05-06 09:13:00|4633.01|4633.01|4633.01|4633.01|4633.01|4633.01|4633.01|4633.01|0
1651828420000|2022-05-06 09:13:40|4632.92|4632.92|4635.6|4635.6|4635.6|4635.6|4632.92|4632.92|0
1651828430000|2022-05-06 09:13:50|4637.61|4637.61|4635.78|4635.78|4637.61|4637.61|4635.6|4635.6|0
1651828480000|2022-05-06 09:14:40|4635.25|4635.25|4634.84|4634.84|4635.67|4635.67|4634.84|4634.84|0
1651828490000|2022-05-06 09:14:50|4635.02|4635.02|4635.02|4635.02|4635.02|4635.02|4635.02|4635.02|0
1651828500000|2022-05-06 09:15:00|4635.11|4635.11|4634.93|4634.93|4635.11|4635.11|4634.93|4634.93|0
1651828510000|2022-05-06 09:15:10|4634.78|4634.78|4634.78|4634.78|4634.78|4634.78|4634.78|4634.78|0
1651828520000|2022-05-06 09:15:20|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|0
1651828540000|2022-05-06 09:15:40|4635.02|4635.02|4635.02|4635.02|4635.02|4635.02|4635.02|4635.02|0
1651828550000|2022-05-06 09:15:50|4635.11|4635.11|4635.11|4635.11|4635.11|4635.11|4635.11|4635.11|0
1651828560000|2022-05-06 09:16:00|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|0
1651828570000|2022-05-06 09:16:10|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|0
1651828580000|2022-05-06 09:16:20|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|0
1651828610000|2022-05-06 09:16:50|4633.93|4633.93|4633.57|4633.57|4633.93|4633.93|4633.49|4633.49|0
1651828620000|2022-05-06 09:17:00|4633.69|4633.69|4635.21|4635.21|4635.21|4635.21|4633.69|4633.69|0
1651828630000|2022-05-06 09:17:10|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|0
1651828640000|2022-05-06 09:17:20|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|0
1651828660000|2022-05-06 09:17:40|4636.22|4636.22|4635.95|4635.95|4636.22|4636.22|4635.95|4635.95|0
1651828670000|2022-05-06 09:17:50|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|0
1651828690000|2022-05-06 09:18:10|4636.71|4636.71|4636.55|4636.55|4636.71|4636.71|4636.55|4636.55|0
1651828700000|2022-05-06 09:18:20|4636.71|4636.71|4636.55|4636.55|4636.71|4636.71|4636.55|4636.55|0
1651828710000|2022-05-06 09:18:30|4636.9|4636.9|4635.64|4635.64|4636.9|4636.9|4635.64|4635.64|0
1651828740000|2022-05-06 09:19:00|4635.47|4635.47|4635.64|4635.64|4635.64|4635.64|4635.47|4635.47|0
1651828750000|2022-05-06 09:19:10|4635.11|4635.11|4635.28|4635.28|4635.28|4635.28|4635.11|4635.11|0
1651828760000|2022-05-06 09:19:20|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|0
1651828780000|2022-05-06 09:19:40|4635.55|4635.55|4635.55|4635.55|4635.55|4635.55|4635.55|4635.55|0
1651828790000|2022-05-06 09:19:50|4635.81|4635.81|4636.17|4636.17|4636.17|4636.17|4635.81|4635.81|0
1651828800000|2022-05-06 09:20:00|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|0
1651828820000|2022-05-06 09:20:20|4635.76|4635.76|4635.76|4635.76|4635.76|4635.76|4635.76|4635.76|0
1651828840000|2022-05-06 09:20:40|4636.11|4636.11|4636.11|4636.11|4636.11|4636.11|4636.11|4636.11|0
1651828850000|2022-05-06 09:20:50|4635.67|4635.67|4635.5|4635.5|4635.67|4635.67|4635.5|4635.5|0
1651828860000|2022-05-06 09:21:00|4635.33|4635.33|4635.17|4635.17|4635.33|4635.33|4635.17|4635.17|0
1651828870000|2022-05-06 09:21:10|4634.81|4634.81|4634.81|4634.81|4634.81|4634.81|4634.81|4634.81|0
1651828880000|2022-05-06 09:21:20|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|0
1651828890000|2022-05-06 09:21:30|4634.52|4634.52|4633.85|4633.85|4634.52|4634.52|4633.85|4633.85|0
1651828900000|2022-05-06 09:21:40|4633.67|4633.67|4633.59|4633.59|4633.67|4633.67|4633.59|4633.59|0
1651828920000|2022-05-06 09:22:00|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|0
1651828930000|2022-05-06 09:22:10|4633.64|4633.64|4633.73|4633.73|4633.73|4633.73|4633.64|4633.64|0
1651828940000|2022-05-06 09:22:20|4633.56|4633.56|4633.56|4633.56|4633.56|4633.56|4633.56|4633.56|0
1651828960000|2022-05-06 09:22:40|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|0
1651828980000|2022-05-06 09:23:00|4633.56|4633.56|4633.39|4633.39|4633.56|4633.56|4633.39|4633.39|0
1651828990000|2022-05-06 09:23:10|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|0
1651829000000|2022-05-06 09:23:20|4633.21|4633.21|4633.47|4633.47|4633.47|4633.47|4633.21|4633.21|0
1651829010000|2022-05-06 09:23:30|4633.83|4633.83|4634.36|4634.36|4634.36|4634.36|4633.83|4633.83|0
1651829020000|2022-05-06 09:23:40|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|0
1651829050000|2022-05-06 09:24:10|4634.97|4634.97|4635.91|4635.91|4635.91|4635.91|4634.97|4634.97|0
1651829060000|2022-05-06 09:24:20|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|0
1651829070000|2022-05-06 09:24:30|4637.1|4637.1|4637.1|4637.1|4637.1|4637.1|4637.1|4637.1|0
1651829080000|2022-05-06 09:24:40|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|0
1651829090000|2022-05-06 09:24:50|4636.89|4636.89|4638.15|4638.15|4638.15|4638.15|4636.81|4636.81|0
1651829100000|2022-05-06 09:25:00|4637.7|4637.7|4637.7|4637.7|4637.7|4637.7|4637.7|4637.7|0
1651829120000|2022-05-06 09:25:20|4637.88|4637.88|4637.88|4637.88|4637.88|4637.88|4637.88|4637.88|0
1651829130000|2022-05-06 09:25:30|4638.12|4638.12|4638.12|4638.12|4638.12|4638.12|4638.12|4638.12|0
1651829140000|2022-05-06 09:25:40|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|0
1651829150000|2022-05-06 09:25:50|4638.47|4638.47|4638.82|4638.82|4638.82|4638.82|4638.47|4638.47|0
1651829170000|2022-05-06 09:26:10|4639.15|4639.15|4639.3|4639.3|4639.3|4639.3|4639.15|4639.15|0
1651829190000|2022-05-06 09:26:30|4639.14|4639.14|4639.14|4639.14|4639.14|4639.14|4639.14|4639.14|0
1651829200000|2022-05-06 09:26:40|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|0
1651829210000|2022-05-06 09:26:50|4639.77|4639.77|4640.24|4640.24|4640.24|4640.24|4639.77|4639.77|0
1651829220000|2022-05-06 09:27:00|4640.13|4640.13|4639.8|4639.8|4640.13|4640.13|4639.8|4639.8|0
1651829230000|2022-05-06 09:27:10|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|0
1651829250000|2022-05-06 09:27:30|4640.33|4640.33|4640.24|4640.24|4640.33|4640.33|4640.24|4640.24|0
1651829280000|2022-05-06 09:28:00|4640.42|4640.42|4640.51|4640.51|4640.51|4640.51|4640.39|4640.39|0
1651829290000|2022-05-06 09:28:10|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|0
1651829300000|2022-05-06 09:28:20|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|0
1651829310000|2022-05-06 09:28:30|4640.07|4640.07|4639.95|4639.95|4640.07|4640.07|4639.95|4639.95|0
1651829320000|2022-05-06 09:28:40|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|0
1651829330000|2022-05-06 09:28:50|4640.42|4640.42|4640.18|4640.18|4640.42|4640.42|4640.18|4640.18|0
1651829340000|2022-05-06 09:29:00|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|0
1651829350000|2022-05-06 09:29:10|4640.55|4640.55|4640.55|4640.55|4640.55|4640.55|4639.88|4639.88|0
1651829360000|2022-05-06 09:29:20|4640.64|4640.64|4640.64|4640.64|4640.64|4640.64|4640.64|4640.64|0
1651829370000|2022-05-06 09:29:30|4640.75|4640.75|4640.75|4640.75|4640.75|4640.75|4640.75|4640.75|0
1651829380000|2022-05-06 09:29:40|4640.49|4640.49|4639.82|4639.82|4640.49|4640.49|4639.82|4639.82|0
1651829390000|2022-05-06 09:29:50|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|0
1651829400000|2022-05-06 09:30:00|4639.82|4639.82|4639.98|4639.98|4639.98|4639.98|4639.82|4639.82|0
1651829410000|2022-05-06 09:30:10|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|0
1651829430000|2022-05-06 09:30:30|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|0
1651829440000|2022-05-06 09:30:40|4639.89|4639.89|4640.19|4640.19|4640.19|4640.19|4639.89|4639.89|0
1651829450000|2022-05-06 09:30:50|4640.54|4640.54|4640.54|4640.54|4640.54|4640.54|4640.54|4640.54|0
1651829480000|2022-05-06 09:31:20|4640.71|4640.71|4640.6|4640.6|4640.87|4640.87|4640.6|4640.6|0
1651829520000|2022-05-06 09:32:00|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|0
1651829530000|2022-05-06 09:32:10|4641.13|4641.13|4641.2|4641.2|4641.53|4641.53|4641.13|4641.13|0
1651829570000|2022-05-06 09:32:50|4641.64|4641.64|4641.64|4641.64|4641.64|4641.64|4641.64|4641.64|0
1651829580000|2022-05-06 09:33:00|4641.82|4641.82|4642.09|4642.09|4642.09|4642.09|4641.82|4641.82|0
1651829590000|2022-05-06 09:33:10|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|0
1651829610000|2022-05-06 09:33:30|4642.77|4642.77|4642.94|4642.94|4642.94|4642.94|4642.77|4642.77|0
1651829640000|2022-05-06 09:34:00|4643.21|4643.21|4643.21|4643.21|4643.21|4643.21|4643.21|4643.21|0
1651829660000|2022-05-06 09:34:20|4643.88|4643.88|4643.21|4643.21|4643.88|4643.88|4643.21|4643.21|0
1651829670000|2022-05-06 09:34:30|4643.39|4643.39|4643.56|4643.56|4643.65|4643.65|4643.39|4643.39|0
1651829680000|2022-05-06 09:34:40|4643.83|4643.83|4643.92|4643.92|4643.92|4643.92|4643.83|4643.83|0
1651829690000|2022-05-06 09:34:50|4644.09|4644.09|4644.09|4644.09|4644.09|4644.09|4644.09|4644.09|0
1651829700000|2022-05-06 09:35:00|4643.42|4643.42|4643.6|4643.6|4643.6|4643.6|4643.42|4643.42|0
1651829720000|2022-05-06 09:35:20|4644.27|4644.27|4642.4|4642.4|4644.27|4644.27|4642.4|4642.4|0
1651829750000|2022-05-06 09:35:50|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|0
1651829780000|2022-05-06 09:36:20|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|0
1651829790000|2022-05-06 09:36:30|4641.6|4641.6|4641.25|4641.25|4641.6|4641.6|4641.25|4641.25|0
1651829810000|2022-05-06 09:36:50|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|0
1651829820000|2022-05-06 09:37:00|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|0
1651829830000|2022-05-06 09:37:10|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|0
1651829850000|2022-05-06 09:37:30|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|0
1651829860000|2022-05-06 09:37:40|4643.74|4643.74|4643.74|4643.74|4643.74|4643.74|4643.74|4643.74|0
1651829870000|2022-05-06 09:37:50|4643.21|4643.21|4643.04|4643.04|4643.21|4643.21|4643.04|4643.04|0
1651829880000|2022-05-06 09:38:00|4642.37|4642.37|4642.54|4642.54|4642.54|4642.54|4642.37|4642.37|0
1651829890000|2022-05-06 09:38:10|4642.37|4642.37|4643.57|4643.57|4643.57|4643.57|4642.37|4642.37|0
1651829900000|2022-05-06 09:38:20|4643.74|4643.74|4644.41|4644.41|4644.41|4644.41|4643.74|4643.74|0
1651829910000|2022-05-06 09:38:30|4644.77|4644.77|4643.92|4643.92|4644.77|4644.77|4643.92|4643.92|0
1651829930000|2022-05-06 09:38:50|4642.58|4642.58|4643.96|4643.96|4643.96|4643.96|4642.58|4642.58|0
1651829940000|2022-05-06 09:39:00|4643.29|4643.29|4642.62|4642.62|4643.29|4643.29|4642.62|4642.62|0
1651829950000|2022-05-06 09:39:10|4643.29|4643.29|4643.29|4643.29|4643.29|4643.29|4643.29|4643.29|0
1651829960000|2022-05-06 09:39:20|4641.95|4641.95|4641.95|4641.95|4641.95|4641.95|4641.95|4641.95|0
1651829970000|2022-05-06 09:39:30|4641.65|4641.65|4640.98|4640.98|4641.65|4641.65|4640.98|4640.98|0
1651829980000|2022-05-06 09:39:40|4640.74|4640.74|4640.72|4640.72|4640.74|4640.74|4640.39|4640.39|0
1651829990000|2022-05-06 09:39:50|4641.39|4641.39|4641.39|4641.39|4641.39|4641.39|4641.39|4641.39|0
1651830000000|2022-05-06 09:40:00|4641.22|4641.22|4641.39|4641.39|4641.39|4641.39|4641.22|4641.22|0
1651830030000|2022-05-06 09:40:30|4641.21|4641.21|4641.21|4641.21|4641.21|4641.21|4641.21|4641.21|0
1651830040000|2022-05-06 09:40:40|4641.56|4641.56|4641.74|4641.74|4641.74|4641.74|4641.56|4641.56|0
1651830050000|2022-05-06 09:40:50|4641.4|4641.4|4641.14|4641.14|4641.4|4641.4|4641.14|4641.14|0
1651830070000|2022-05-06 09:41:10|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|0
1651830080000|2022-05-06 09:41:20|4638.46|4638.46|4638.29|4638.29|4638.46|4638.46|4638.29|4638.29|0
1651830100000|2022-05-06 09:41:40|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|0
1651830120000|2022-05-06 09:42:00|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|0
1651830130000|2022-05-06 09:42:10|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|0
1651830150000|2022-05-06 09:42:30|4639.41|4639.41|4639.56|4639.56|4639.56|4639.56|4639.41|4639.41|0
1651830160000|2022-05-06 09:42:40|4639.41|4639.41|4639.94|4639.94|4639.94|4639.94|4639.41|4639.41|0
1651830170000|2022-05-06 09:42:50|4639.79|4639.79|4639.79|4639.79|4639.79|4639.79|4639.79|4639.79|0
1651830180000|2022-05-06 09:43:00|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|0
1651830190000|2022-05-06 09:43:10|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|0
1651830230000|2022-05-06 09:43:50|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|0
1651830260000|2022-05-06 09:44:20|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|0
1651830270000|2022-05-06 09:44:30|4639.32|4639.32|4639.47|4639.47|4639.47|4639.47|4639.32|4639.32|0
1651830280000|2022-05-06 09:44:40|4639.56|4639.56|4639.39|4639.39|4639.56|4639.56|4639.39|4639.39|0
1651830310000|2022-05-06 09:45:10|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|4639.11|4639.11|0
1651830320000|2022-05-06 09:45:20|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|0
1651830340000|2022-05-06 09:45:40|4640.25|4640.25|4639|4639|4640.34|4640.34|4639|4639|0
1651830360000|2022-05-06 09:46:00|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|0
1651830370000|2022-05-06 09:46:10|4639.65|4639.65|4639.65|4639.65|4639.65|4639.65|4639.65|4639.65|0
1651830380000|2022-05-06 09:46:20|4640|4640|4640|4640|4640|4640|4640|4640|0
1651830400000|2022-05-06 09:46:40|4640.53|4640.53|4641.87|4641.87|4641.87|4641.87|4640.53|4640.53|0
1651830420000|2022-05-06 09:47:00|4642.54|4642.54|4642.45|4642.45|4642.54|4642.54|4642.45|4642.45|0
1651830430000|2022-05-06 09:47:10|4642.94|4642.94|4643.03|4643.03|4643.03|4643.03|4642.94|4642.94|0
1651830470000|2022-05-06 09:47:50|4642.68|4642.68|4643.03|4643.03|4643.03|4643.03|4642.68|4642.68|0
1651830480000|2022-05-06 09:48:00|4642.7|4642.7|4642.5|4642.5|4642.7|4642.7|4642.47|4642.47|0
1651830490000|2022-05-06 09:48:10|4642.64|4642.64|4642.64|4642.64|4642.64|4642.64|4642.64|4642.64|0
1651830500000|2022-05-06 09:48:20|4642.47|4642.47|4642.47|4642.47|4642.47|4642.47|4642.47|4642.47|0
1651830540000|2022-05-06 09:49:00|4642.2|4642.2|4642.2|4642.2|4642.2|4642.2|4642.2|4642.2|0
1651830590000|2022-05-06 09:49:50|4642.37|4642.37|4641.84|4641.84|4642.37|4642.37|4641.84|4641.84|0
1651830600000|2022-05-06 09:50:00|4641.67|4641.67|4642.03|4642.03|4642.03|4642.03|4641.67|4641.67|0
1651830610000|2022-05-06 09:50:10|4640.69|4640.69|4639.35|4639.35|4640.69|4640.69|4639.35|4639.35|0
1651830620000|2022-05-06 09:50:20|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|0
1651830630000|2022-05-06 09:50:30|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|0
1651830650000|2022-05-06 09:50:50|4641.91|4641.91|4641.79|4641.79|4641.91|4641.91|4641.79|4641.79|0
1651830680000|2022-05-06 09:51:20|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|0
1651830690000|2022-05-06 09:51:30|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|0
1651830710000|2022-05-06 09:51:50|4640.71|4640.71|4642.23|4642.23|4642.23|4642.23|4640.71|4640.71|0
1651830720000|2022-05-06 09:52:00|4642.39|4642.39|4643.1|4643.1|4643.1|4643.1|4642.39|4642.39|0
1651830750000|2022-05-06 09:52:30|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|0
1651830770000|2022-05-06 09:52:50|4643.45|4643.45|4643.45|4643.45|4643.45|4643.45|4643.45|4643.45|0
1651830780000|2022-05-06 09:53:00|4642.78|4642.78|4643.45|4643.45|4643.45|4643.45|4642.78|4642.78|0
1651830820000|2022-05-06 09:53:40|4643.19|4643.19|4642.92|4642.92|4643.19|4643.19|4642.92|4642.92|0
1651830830000|2022-05-06 09:53:50|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|0
1651830880000|2022-05-06 09:54:40|4642.33|4642.33|4642.84|4642.84|4642.84|4642.84|4642.33|4642.33|0
1651830890000|2022-05-06 09:54:50|4642.98|4642.98|4643.77|4643.77|4643.77|4643.77|4642.98|4642.98|0
1651830900000|2022-05-06 09:55:00|4643.62|4643.62|4643.38|4643.38|4643.62|4643.62|4643.38|4643.38|0
1651830910000|2022-05-06 09:55:10|4643.65|4643.65|4642.98|4642.98|4643.65|4643.65|4642.98|4642.98|0
1651830920000|2022-05-06 09:55:20|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|0
1651830930000|2022-05-06 09:55:30|4642.82|4642.82|4641.48|4641.48|4642.82|4642.82|4641.48|4641.48|0
1651830940000|2022-05-06 09:55:40|4641.31|4641.31|4641.31|4641.31|4641.31|4641.31|4641.31|4641.31|0
1651830960000|2022-05-06 09:56:00|4641.48|4641.48|4641.48|4641.48|4641.48|4641.48|4641.48|4641.48|0
1651830980000|2022-05-06 09:56:20|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|0
1651831000000|2022-05-06 09:56:40|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|0
1651831030000|2022-05-06 09:57:10|4642.01|4642.01|4642.16|4642.16|4642.16|4642.16|4642.01|4642.01|0
1651831040000|2022-05-06 09:57:20|4642.83|4642.83|4642.16|4642.16|4642.83|4642.83|4642.16|4642.16|0
1651831060000|2022-05-06 09:57:40|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|0
1651831070000|2022-05-06 09:57:50|4641.93|4641.93|4641.75|4641.75|4641.93|4641.93|4641.75|4641.75|0
1651831080000|2022-05-06 09:58:00|4643.09|4643.09|4643.84|4643.84|4644.01|4644.01|4643.09|4643.09|0
1651831100000|2022-05-06 09:58:20|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|0
1651831110000|2022-05-06 09:58:30|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|0
1651831140000|2022-05-06 09:59:00|4643.5|4643.5|4643.5|4643.5|4643.5|4643.5|4643.5|4643.5|0
1651831160000|2022-05-06 09:59:20|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|0
1651831180000|2022-05-06 09:59:40|4644.09|4644.09|4643.95|4643.95|4644.09|4644.09|4643.95|4643.95|0
1651831190000|2022-05-06 09:59:50|4643.28|4643.28|4643.4|4643.4|4643.4|4643.4|4643.28|4643.28|0
1651831200000|2022-05-06 10:00:00|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|0
1651831210000|2022-05-06 10:00:10|4644.12|4644.12|4644.79|4644.79|4644.79|4644.79|4644.12|4644.12|0
1651831230000|2022-05-06 10:00:30|4644.12|4644.12|4643.76|4643.76|4644.12|4644.12|4643.76|4643.76|0
1651831240000|2022-05-06 10:00:40|4643.53|4643.53|4643.2|4643.2|4643.53|4643.53|4643.08|4643.08|0
1651831260000|2022-05-06 10:01:00|4643.32|4643.32|4644.58|4644.58|4644.58|4644.58|4643.32|4643.32|0
1651831270000|2022-05-06 10:01:10|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|0
1651831280000|2022-05-06 10:01:20|4643.91|4643.91|4643.99|4643.99|4643.99|4643.99|4643.91|4643.91|0
1651831290000|2022-05-06 10:01:30|4643.32|4643.32|4643.16|4643.16|4643.32|4643.32|4643.16|4643.16|0
1651831300000|2022-05-06 10:01:40|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|0
1651831310000|2022-05-06 10:01:50|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|0
1651831320000|2022-05-06 10:02:00|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|0
1651831370000|2022-05-06 10:02:50|4640.07|4640.07|4640.74|4640.74|4640.74|4640.74|4640.07|4640.07|0
1651831380000|2022-05-06 10:03:00|4640.38|4640.38|4639.97|4639.97|4640.38|4640.38|4639.97|4639.97|0
1651831390000|2022-05-06 10:03:10|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|0
1651831430000|2022-05-06 10:03:50|4640.39|4640.39|4641.06|4641.06|4641.06|4641.06|4640.39|4640.39|0
1651831440000|2022-05-06 10:04:00|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|0
1651831450000|2022-05-06 10:04:10|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|0
1651831490000|2022-05-06 10:04:50|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1651831500000|2022-05-06 10:05:00|4640.41|4640.41|4640.29|4640.29|4640.41|4640.41|4640.29|4640.29|0
1651831510000|2022-05-06 10:05:10|4640.59|4640.59|4640.15|4640.15|4640.59|4640.59|4640.15|4640.15|0
1651831520000|2022-05-06 10:05:20|4639.82|4639.82|4639.98|4639.98|4639.98|4639.98|4639.82|4639.82|0
1651831540000|2022-05-06 10:05:40|4640.25|4640.25|4640.25|4640.25|4640.25|4640.25|4640.25|4640.25|0
1651831550000|2022-05-06 10:05:50|4640.41|4640.41|4640.32|4640.32|4640.41|4640.41|4640.32|4640.32|0
1651831570000|2022-05-06 10:06:10|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|0
1651831580000|2022-05-06 10:06:20|4639.86|4639.86|4639.27|4639.27|4639.86|4639.86|4639.27|4639.27|0
1651831590000|2022-05-06 10:06:30|4639.17|4639.17|4639.45|4639.45|4639.45|4639.45|4639.17|4639.17|0
1651831600000|2022-05-06 10:06:40|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|0
1651831610000|2022-05-06 10:06:50|4639.52|4639.52|4639.52|4639.52|4639.52|4639.52|4639.52|4639.52|0
1651831630000|2022-05-06 10:07:10|4639.36|4639.36|4639.36|4639.36|4639.36|4639.36|4639.36|4639.36|0
1651831640000|2022-05-06 10:07:20|4639.46|4639.46|4639.36|4639.36|4639.46|4639.46|4639.36|4639.36|0
1651831650000|2022-05-06 10:07:30|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|0
1651831660000|2022-05-06 10:07:40|4639|4639|4639|4639|4639|4639|4639|4639|0
1651831680000|2022-05-06 10:08:00|4638.65|4638.65|4638.56|4638.56|4639|4639|4638.56|4638.56|0
1651831690000|2022-05-06 10:08:10|4638.47|4638.47|4637.36|4637.36|4638.47|4638.47|4637.36|4637.36|0
1651831700000|2022-05-06 10:08:20|4637.1|4637.1|4635.76|4635.76|4637.1|4637.1|4635.76|4635.76|0
1651831710000|2022-05-06 10:08:30|4635.09|4635.09|4634.42|4634.42|4635.09|4635.09|4634.42|4634.42|0
1651831720000|2022-05-06 10:08:40|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|0
1651831750000|2022-05-06 10:09:10|4634.22|4634.22|4634.92|4634.92|4634.92|4634.92|4634.04|4634.04|0
1651831760000|2022-05-06 10:09:20|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|0
1651831800000|2022-05-06 10:10:00|4634.31|4634.31|4634.31|4634.31|4634.31|4634.31|4634.31|4634.31|0
1651831820000|2022-05-06 10:10:20|4634.13|4634.13|4633.78|4633.78|4634.13|4634.13|4633.78|4633.78|0
1651831830000|2022-05-06 10:10:30|4633.67|4633.67|4633.56|4633.56|4633.67|4633.67|4633.56|4633.56|0
1651831840000|2022-05-06 10:10:40|4633.74|4633.74|4634.18|4634.18|4634.18|4634.18|4633.74|4633.74|0
1651831850000|2022-05-06 10:10:50|4634.27|4634.27|4634.36|4634.36|4634.36|4634.36|4634.27|4634.27|0
1651831880000|2022-05-06 10:11:20|4631.68|4631.68|4631.68|4631.68|4631.68|4631.68|4631.68|4631.68|0
1651831900000|2022-05-06 10:11:40|4631.33|4631.33|4631.5|4631.5|4631.5|4631.5|4631.24|4631.24|0
1651831930000|2022-05-06 10:12:10|4631.38|4631.38|4631.38|4631.38|4631.38|4631.38|4631.38|4631.38|0
1651831940000|2022-05-06 10:12:20|4628.71|4628.71|4629.06|4629.06|4629.06|4629.06|4628.44|4628.44|0
1651831950000|2022-05-06 10:12:30|4630.4|4630.4|4630.36|4630.36|4631.07|4631.07|4630.36|4630.36|0
1651831960000|2022-05-06 10:12:40|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|0
1651831970000|2022-05-06 10:12:50|4628.93|4628.93|4629.15|4629.15|4629.15|4629.15|4628.86|4628.86|0
1651831980000|2022-05-06 10:13:00|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|0
1651831990000|2022-05-06 10:13:10|4628.86|4628.86|4628.71|4628.71|4628.86|4628.86|4628.71|4628.71|0
1651832000000|2022-05-06 10:13:20|4628.36|4628.36|4628.55|4628.55|4628.55|4628.55|4628.25|4628.25|0
1651832010000|2022-05-06 10:13:30|4627.75|4627.75|4628.02|4628.02|4628.02|4628.02|4627.75|4627.75|0
1651832020000|2022-05-06 10:13:40|4628.69|4628.69|4628.69|4628.69|4628.69|4628.69|4628.69|4628.69|0
1651832030000|2022-05-06 10:13:50|4629.36|4629.36|4629.36|4629.36|4629.36|4629.36|4629.36|4629.36|0
1651832040000|2022-05-06 10:14:00|4629.44|4629.44|4629.18|4629.18|4629.44|4629.44|4629.18|4629.18|0
1651832060000|2022-05-06 10:14:20|4629.01|4629.01|4629.91|4629.91|4630.35|4630.35|4629.01|4629.01|0
1651832090000|2022-05-06 10:14:50|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|0
1651832100000|2022-05-06 10:15:00|4629.8|4629.8|4629.47|4629.47|4629.8|4629.8|4629.47|4629.47|0
1651832130000|2022-05-06 10:15:30|4629.37|4629.37|4629.58|4629.58|4629.58|4629.58|4629.37|4629.37|0
1651832140000|2022-05-06 10:15:40|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|0
1651832150000|2022-05-06 10:15:50|4630.01|4630.01|4630.01|4630.01|4630.01|4630.01|4630.01|4630.01|0
1651832160000|2022-05-06 10:16:00|4629.39|4629.39|4628.51|4628.51|4629.39|4629.39|4628.51|4628.51|0
1651832170000|2022-05-06 10:16:10|4628.74|4628.74|4628.39|4628.39|4628.74|4628.74|4628.13|4628.13|0
1651832180000|2022-05-06 10:16:20|4628.1|4628.1|4628.19|4628.19|4628.36|4628.36|4628.1|4628.1|0
1651832190000|2022-05-06 10:16:30|4628.1|4628.1|4626.77|4626.77|4628.1|4628.1|4626.77|4626.77|0
1651832220000|2022-05-06 10:17:00|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|0
1651832230000|2022-05-06 10:17:10|4626.44|4626.44|4626.44|4626.44|4626.44|4626.44|4626.44|4626.44|0
1651832260000|2022-05-06 10:17:40|4626.28|4626.28|4626.28|4626.28|4626.28|4626.28|4626.28|4626.28|0
1651832280000|2022-05-06 10:18:00|4625.93|4625.93|4625.25|4625.25|4625.93|4625.93|4625.22|4625.22|0
1651832290000|2022-05-06 10:18:10|4625.43|4625.43|4625.07|4625.07|4625.43|4625.43|4624.72|4624.72|0
1651832300000|2022-05-06 10:18:20|4624.4|4624.4|4623.06|4623.06|4624.4|4624.4|4623.06|4623.06|0
1651832310000|2022-05-06 10:18:30|4622.53|4622.53|4623.24|4623.24|4623.24|4623.24|4622.45|4622.45|0
1651832320000|2022-05-06 10:18:40|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|0
1651832340000|2022-05-06 10:19:00|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|0
1651832350000|2022-05-06 10:19:10|4622.62|4622.62|4622.36|4622.36|4622.62|4622.62|4622.36|4622.36|0
1651832370000|2022-05-06 10:19:30|4622.18|4622.18|4622.09|4622.09|4622.18|4622.18|4622.09|4622.09|0
1651832400000|2022-05-06 10:20:00|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|0
1651832420000|2022-05-06 10:20:20|4621.4|4621.4|4621.13|4621.13|4621.4|4621.4|4620.6|4620.6|0
1651832430000|2022-05-06 10:20:30|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|0
1651832450000|2022-05-06 10:20:50|4620.69|4620.69|4620.55|4620.55|4620.69|4620.69|4620.34|4620.34|0
1651832460000|2022-05-06 10:21:00|4620.64|4620.64|4620.29|4620.29|4620.64|4620.64|4620.29|4620.29|0
1651832490000|2022-05-06 10:21:30|4620.05|4620.05|4620.05|4620.05|4620.05|4620.05|4620.05|4620.05|0
1651832500000|2022-05-06 10:21:40|4619.87|4619.87|4618.37|4618.37|4619.87|4619.87|4617.84|4617.84|0
1651832510000|2022-05-06 10:21:50|4618.46|4618.46|4618.8|4618.8|4618.9|4618.9|4618.46|4618.46|0
1651832530000|2022-05-06 10:22:10|4618.69|4618.69|4618.74|4618.74|4618.8|4618.8|4618.56|4618.56|0
1651832580000|2022-05-06 10:23:00|4618.56|4618.56|4618.03|4618.03|4618.56|4618.56|4618.03|4618.03|0
1651832590000|2022-05-06 10:23:10|4617.68|4617.68|4618.37|4618.37|4618.37|4618.37|4617.67|4617.67|0
1651832600000|2022-05-06 10:23:20|4618.2|4618.2|4618.2|4618.2|4618.2|4618.2|4618.2|4618.2|0
1651832610000|2022-05-06 10:23:30|4618.41|4618.41|4618.3|4618.3|4618.41|4618.41|4618.3|4618.3|0
1651832620000|2022-05-06 10:23:40|4618.06|4618.06|4618.42|4618.42|4618.74|4618.74|4617.95|4617.95|0
1651832630000|2022-05-06 10:23:50|4618.51|4618.51|4618.59|4618.59|4618.59|4618.59|4618.51|4618.51|0
1651832640000|2022-05-06 10:24:00|4618.43|4618.43|4617.76|4617.76|4618.43|4618.43|4617.76|4617.76|0
1651832650000|2022-05-06 10:24:10|4617.94|4617.94|4618.17|4618.17|4618.35|4618.35|4617.94|4617.94|0
1651832660000|2022-05-06 10:24:20|4617.73|4617.73|4618.6|4618.6|4618.7|4618.7|4617.73|4617.73|0
1651832670000|2022-05-06 10:24:30|4617.36|4617.36|4616.04|4616.04|4617.36|4617.36|4616.04|4616.04|0
1651832680000|2022-05-06 10:24:40|4616.13|4616.13|4616.09|4616.09|4616.21|4616.21|4615.86|4615.86|0
1651832690000|2022-05-06 10:24:50|4616.01|4616.01|4616.01|4616.01|4616.01|4616.01|4616.01|4616.01|0
1651832700000|2022-05-06 10:25:00|4615.9|4615.9|4616.86|4616.86|4617.01|4617.01|4615.9|4615.9|0
1651832710000|2022-05-06 10:25:10|4617.04|4617.04|4617.37|4617.37|4617.37|4617.37|4617.04|4617.04|0
1651832720000|2022-05-06 10:25:20|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|0
1651832730000|2022-05-06 10:25:30|4617.28|4617.28|4617.28|4617.28|4617.28|4617.28|4617.28|4617.28|0
1651832740000|2022-05-06 10:25:40|4616.84|4616.84|4616.57|4616.57|4616.84|4616.84|4616.57|4616.57|0
1651832750000|2022-05-06 10:25:50|4616.4|4616.4|4616.25|4616.25|4616.4|4616.4|4616.25|4616.25|0
1651832760000|2022-05-06 10:26:00|4616.51|4616.51|4616.78|4616.78|4617.13|4617.13|4616.51|4616.51|0
1651832770000|2022-05-06 10:26:10|4616.63|4616.63|4616.63|4616.63|4616.63|4616.63|4616.63|4616.63|0
1651832780000|2022-05-06 10:26:20|4616.48|4616.48|4616.92|4616.92|4616.92|4616.92|4616.48|4616.48|0
1651832790000|2022-05-06 10:26:30|4616.77|4616.77|4616.15|4616.15|4616.77|4616.77|4616.15|4616.15|0
1651832800000|2022-05-06 10:26:40|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|0
1651832820000|2022-05-06 10:27:00|4616.65|4616.65|4617|4617|4617.09|4617.09|4616.65|4616.65|0
1651832830000|2022-05-06 10:27:10|4616.91|4616.91|4616.59|4616.59|4616.91|4616.91|4616.59|4616.59|0
1651832840000|2022-05-06 10:27:20|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|0
1651832880000|2022-05-06 10:28:00|4618.09|4618.09|4618.35|4618.35|4618.35|4618.35|4618.09|4618.09|0
1651832890000|2022-05-06 10:28:10|4618.53|4618.53|4618.62|4618.62|4618.62|4618.62|4618.53|4618.53|0
1651832900000|2022-05-06 10:28:20|4618.53|4618.53|4618.15|4618.15|4618.68|4618.68|4618.15|4618.15|0
1651832910000|2022-05-06 10:28:30|4617.97|4617.97|4617.67|4617.67|4617.97|4617.97|4617.67|4617.67|0
1651832930000|2022-05-06 10:28:50|4617.94|4617.94|4615.97|4615.97|4617.94|4617.94|4615.97|4615.97|0
1651832940000|2022-05-06 10:29:00|4616.32|4616.32|4616.76|4616.76|4616.76|4616.76|4616.32|4616.32|0
1651832950000|2022-05-06 10:29:10|4616.67|4616.67|4616.94|4616.94|4616.94|4616.94|4616.67|4616.67|0
1651832960000|2022-05-06 10:29:20|4617.38|4617.38|4617.14|4617.14|4617.5|4617.5|4617.14|4617.14|0
1651832980000|2022-05-06 10:29:40|4616.97|4616.97|4616.97|4616.97|4616.97|4616.97|4616.97|4616.97|0
1651832990000|2022-05-06 10:29:50|4616.88|4616.88|4616.88|4616.88|4616.88|4616.88|4616.88|4616.88|0
1651833000000|2022-05-06 10:30:00|4616.61|4616.61|4616.44|4616.44|4616.61|4616.61|4616.44|4616.44|0
1651833030000|2022-05-06 10:30:30|4616.26|4616.26|4616.26|4616.26|4616.26|4616.26|4616.26|4616.26|0
1651833040000|2022-05-06 10:30:40|4616.14|4616.14|4616.02|4616.02|4616.14|4616.14|4616.02|4616.02|0
1651833060000|2022-05-06 10:31:00|4615.86|4615.86|4615.86|4615.86|4615.86|4615.86|4615.86|4615.86|0
1651833070000|2022-05-06 10:31:10|4616.53|4616.53|4616.53|4616.53|4616.53|4616.53|4616.53|4616.53|0
1651833080000|2022-05-06 10:31:20|4616.44|4616.44|4617.03|4617.03|4617.03|4617.03|4616.29|4616.29|0
1651833090000|2022-05-06 10:31:30|4617.36|4617.36|4617.44|4617.44|4617.53|4617.53|4617.36|4617.36|0
1651833100000|2022-05-06 10:31:40|4616.77|4616.77|4617.28|4617.28|4617.44|4617.44|4616.77|4616.77|0
1651833110000|2022-05-06 10:31:50|4617.61|4617.61|4617.61|4617.61|4617.61|4617.61|4617.61|4617.61|0
1651833120000|2022-05-06 10:32:00|4616.27|4616.27|4617.61|4617.61|4617.61|4617.61|4616.27|4616.27|0
1651833140000|2022-05-06 10:32:20|4618.23|4618.23|4618.31|4618.31|4618.31|4618.31|4618.23|4618.23|0
1651833150000|2022-05-06 10:32:30|4618.67|4618.67|4618.4|4618.4|4618.67|4618.67|4618.4|4618.4|0
1651833160000|2022-05-06 10:32:40|4618.61|4618.61|4619.95|4619.95|4619.95|4619.95|4618.61|4618.61|0
1651833180000|2022-05-06 10:33:00|4619.84|4619.84|4620.33|4620.33|4620.33|4620.33|4619.66|4619.66|0
1651833190000|2022-05-06 10:33:10|4619.98|4619.98|4619.62|4619.62|4619.98|4619.98|4619.62|4619.62|0
1651833200000|2022-05-06 10:33:20|4619.46|4619.46|4619.64|4619.64|4619.64|4619.64|4619.46|4619.46|0
1651833230000|2022-05-06 10:33:50|4619.99|4619.99|4619.9|4619.9|4619.99|4619.99|4619.9|4619.9|0
1651833240000|2022-05-06 10:34:00|4619.57|4619.57|4619.13|4619.13|4619.57|4619.57|4619.13|4619.13|0
1651833250000|2022-05-06 10:34:10|4618.77|4618.77|4618.77|4618.77|4618.77|4618.77|4618.77|4618.77|0
1651833260000|2022-05-06 10:34:20|4618.86|4618.86|4618.62|4618.62|4618.86|4618.86|4618.62|4618.62|0
1651833270000|2022-05-06 10:34:30|4618.36|4618.36|4618.27|4618.27|4618.36|4618.36|4618.27|4618.27|0
1651833280000|2022-05-06 10:34:40|4618.36|4618.36|4618.54|4618.54|4618.54|4618.54|4618.36|4618.36|0
1651833290000|2022-05-06 10:34:50|4618.8|4618.8|4618.8|4618.8|4618.8|4618.8|4618.8|4618.8|0
1651833300000|2022-05-06 10:35:00|4618.62|4618.62|4618.57|4618.57|4618.65|4618.65|4618.54|4618.54|0
1651833310000|2022-05-06 10:35:10|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|0
1651833320000|2022-05-06 10:35:20|4617.86|4617.86|4617.68|4617.68|4617.86|4617.86|4617.19|4617.19|0
1651833330000|2022-05-06 10:35:30|4617.47|4617.47|4614.79|4614.79|4617.47|4617.47|4614.79|4614.79|0
1651833350000|2022-05-06 10:35:50|4614.62|4614.62|4612.52|4612.52|4614.62|4614.62|4612.52|4612.52|0
1651833360000|2022-05-06 10:36:00|4611.85|4611.85|4611.18|4611.18|4611.85|4611.85|4611.18|4611.18|0
1651833370000|2022-05-06 10:36:10|4609.17|4609.17|4607.83|4607.83|4609.17|4609.17|4607.83|4607.83|0
1651833380000|2022-05-06 10:36:20|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|0
1651833390000|2022-05-06 10:36:30|4608.5|4608.5|4608.09|4608.09|4608.76|4608.76|4608.09|4608.09|0
1651833400000|2022-05-06 10:36:40|4608.18|4608.18|4608.27|4608.27|4608.27|4608.27|4608.18|4608.18|0
1651833410000|2022-05-06 10:36:50|4608.51|4608.51|4608.77|4608.77|4608.77|4608.77|4608.51|4608.51|0
1651833420000|2022-05-06 10:37:00|4608.33|4608.33|4606.63|4606.63|4608.33|4608.33|4606.63|4606.63|0
1651833430000|2022-05-06 10:37:10|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|0
1651833450000|2022-05-06 10:37:30|4606.05|4606.05|4605.38|4605.38|4606.05|4606.05|4605.38|4605.38|0
1651833470000|2022-05-06 10:37:50|4605.82|4605.82|4605.08|4605.08|4605.82|4605.82|4605.08|4605.08|0
1651833480000|2022-05-06 10:38:00|4605.43|4605.43|4606.11|4606.11|4606.11|4606.11|4605.43|4605.43|0
1651833490000|2022-05-06 10:38:10|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|0
1651833500000|2022-05-06 10:38:20|4606.83|4606.83|4605.64|4605.64|4607.13|4607.13|4605.64|4605.64|0
1651833530000|2022-05-06 10:38:50|4604.3|4604.3|4604.41|4604.41|4604.41|4604.41|4604.3|4604.3|0
1651833540000|2022-05-06 10:39:00|4604.56|4604.56|4604.05|4604.05|4604.56|4604.56|4604.05|4604.05|0
1651833550000|2022-05-06 10:39:10|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|0
1651833560000|2022-05-06 10:39:20|4605.39|4605.39|4604.95|4604.95|4605.39|4605.39|4604.95|4604.95|0
1651833580000|2022-05-06 10:39:40|4605.31|4605.31|4605.31|4605.31|4605.31|4605.31|4605.31|4605.31|0
1651833590000|2022-05-06 10:39:50|4605.63|4605.63|4605.63|4605.63|4605.63|4605.63|4605.63|4605.63|0
1651833600000|2022-05-06 10:40:00|4605.28|4605.28|4605.66|4605.66|4605.99|4605.99|4605.28|4605.28|0
1651833640000|2022-05-06 10:40:40|4605.04|4605.04|4605.71|4605.71|4605.71|4605.71|4604.37|4604.37|0
1651833650000|2022-05-06 10:40:50|4605.86|4605.86|4606.67|4606.67|4606.67|4606.67|4605.86|4605.86|0
1651833670000|2022-05-06 10:41:10|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|0
1651833680000|2022-05-06 10:41:20|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|0
1651833700000|2022-05-06 10:41:40|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|0
1651833710000|2022-05-06 10:41:50|4609.23|4609.23|4608.64|4608.64|4609.23|4609.23|4608.64|4608.64|0
1651833720000|2022-05-06 10:42:00|4608.29|4608.29|4608.29|4608.29|4608.29|4608.29|4608.29|4608.29|0
1651833730000|2022-05-06 10:42:10|4608.38|4608.38|4608.38|4608.38|4608.64|4608.64|4608.29|4608.29|0
1651833740000|2022-05-06 10:42:20|4608.73|4608.73|4608.73|4608.73|4608.73|4608.73|4608.73|4608.73|0
1651833750000|2022-05-06 10:42:30|4608.02|4608.02|4608.26|4608.26|4608.26|4608.26|4607.93|4607.93|0
1651833770000|2022-05-06 10:42:50|4608.41|4608.41|4608.88|4608.88|4608.94|4608.94|4608.41|4608.41|0
1651833780000|2022-05-06 10:43:00|4608.79|4608.79|4608.53|4608.53|4608.79|4608.79|4608.53|4608.53|0
1651833800000|2022-05-06 10:43:20|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|0
1651833810000|2022-05-06 10:43:30|4608.72|4608.72|4609.25|4609.25|4609.25|4609.25|4608.72|4608.72|0
1651833820000|2022-05-06 10:43:40|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|0
1651833850000|2022-05-06 10:44:10|4609.16|4609.16|4609.16|4609.16|4609.16|4609.16|4609.16|4609.16|0
1651833860000|2022-05-06 10:44:20|4609.04|4609.04|4609.04|4609.04|4609.04|4609.04|4609.04|4609.04|0
1651833870000|2022-05-06 10:44:30|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1651833880000|2022-05-06 10:44:40|4609.59|4609.59|4609.59|4609.59|4609.59|4609.59|4609.59|4609.59|0
1651833900000|2022-05-06 10:45:00|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|0
1651833910000|2022-05-06 10:45:10|4609.47|4609.47|4609.99|4609.99|4609.99|4609.99|4609.47|4609.47|0
1651833920000|2022-05-06 10:45:20|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|0
1651833940000|2022-05-06 10:45:40|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|0
1651833950000|2022-05-06 10:45:50|4610.75|4610.75|4610.75|4610.75|4610.75|4610.75|4610.75|4610.75|0
1651833970000|2022-05-06 10:46:10|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|0
1651833980000|2022-05-06 10:46:20|4611.94|4611.94|4612.61|4612.61|4612.61|4612.61|4611.94|4611.94|0
1651833990000|2022-05-06 10:46:30|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|0
1651834010000|2022-05-06 10:46:50|4612.08|4612.08|4612.96|4612.96|4613.05|4613.05|4612.08|4612.08|0
1651834020000|2022-05-06 10:47:00|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|0
1651834030000|2022-05-06 10:47:10|4612.7|4612.7|4612.7|4612.7|4612.7|4612.7|4612.7|4612.7|0
1651834050000|2022-05-06 10:47:30|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|0
1651834060000|2022-05-06 10:47:40|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|0
1651834070000|2022-05-06 10:47:50|4613.12|4613.12|4612.95|4612.95|4613.12|4613.12|4612.95|4612.95|0
1651834080000|2022-05-06 10:48:00|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|0
1651834090000|2022-05-06 10:48:10|4613.18|4613.18|4613.36|4613.36|4613.36|4613.36|4613.18|4613.18|0
1651834100000|2022-05-06 10:48:20|4613.83|4613.83|4613.95|4613.95|4613.95|4613.95|4613.83|4613.83|0
1651834120000|2022-05-06 10:48:40|4614.04|4614.04|4614.57|4614.57|4614.57|4614.57|4614.04|4614.04|0
1651834140000|2022-05-06 10:49:00|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|0
1651834150000|2022-05-06 10:49:10|4614.75|4614.75|4615.64|4615.64|4615.64|4615.64|4614.67|4614.67|0
1651834180000|2022-05-06 10:49:40|4615.55|4615.55|4615.55|4615.55|4615.55|4615.55|4615.55|4615.55|0
1651834190000|2022-05-06 10:49:50|4615.2|4615.2|4614.93|4614.93|4615.2|4615.2|4614.93|4614.93|0
1651834200000|2022-05-06 10:50:00|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|0
1651834210000|2022-05-06 10:50:10|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|0
1651834240000|2022-05-06 10:50:40|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|0
1651834270000|2022-05-06 10:51:10|4615.1|4615.1|4615.72|4615.72|4615.72|4615.72|4615.1|4615.1|0
1651834290000|2022-05-06 10:51:30|4615.46|4615.46|4614.12|4614.12|4615.46|4615.46|4614.12|4614.12|0
1651834300000|2022-05-06 10:51:40|4614.65|4614.65|4614.74|4614.74|4614.74|4614.74|4614.65|4614.65|0
1651834320000|2022-05-06 10:52:00|4615.41|4615.41|4615.19|4615.19|4615.41|4615.41|4615.19|4615.19|0
1651834330000|2022-05-06 10:52:10|4615.34|4615.34|4615.34|4615.34|4615.34|4615.34|4615.34|4615.34|0
1651834340000|2022-05-06 10:52:20|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|0
1651834350000|2022-05-06 10:52:30|4615.03|4615.03|4614.41|4614.41|4615.03|4615.03|4614.41|4614.41|0
1651834380000|2022-05-06 10:53:00|4614.77|4614.77|4615.65|4615.65|4615.65|4615.65|4614.77|4614.77|0
1651834430000|2022-05-06 10:53:50|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|0
1651834440000|2022-05-06 10:54:00|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|0
1651834450000|2022-05-06 10:54:10|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|0
1651834490000|2022-05-06 10:54:50|4616.8|4616.8|4616.8|4616.8|4616.8|4616.8|4616.8|4616.8|0
1651834500000|2022-05-06 10:55:00|4616.56|4616.56|4616.44|4616.44|4616.56|4616.56|4616.44|4616.44|0
1651834520000|2022-05-06 10:55:20|4616.09|4616.09|4616.09|4616.09|4616.09|4616.09|4616.09|4616.09|0
1651834530000|2022-05-06 10:55:30|4616.53|4616.53|4616.09|4616.09|4616.53|4616.53|4616.09|4616.09|0
1651834540000|2022-05-06 10:55:40|4615.91|4615.91|4616.24|4616.24|4616.24|4616.24|4615.91|4615.91|0
1651834550000|2022-05-06 10:55:50|4616.15|4616.15|4615.97|4615.97|4616.15|4616.15|4615.97|4615.97|0
1651834560000|2022-05-06 10:56:00|4615.53|4615.53|4615.27|4615.27|4615.8|4615.8|4615.27|4615.27|0
1651834570000|2022-05-06 10:56:10|4615.74|4615.74|4616.1|4616.1|4616.1|4616.1|4615.74|4615.74|0
1651834580000|2022-05-06 10:56:20|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|0
1651834590000|2022-05-06 10:56:30|4616.3|4616.3|4615.77|4615.77|4616.39|4616.39|4615.77|4615.77|0
1651834610000|2022-05-06 10:56:50|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|0
1651834620000|2022-05-06 10:57:00|4615.37|4615.37|4615.13|4615.13|4615.37|4615.37|4615.13|4615.13|0
1651834650000|2022-05-06 10:57:30|4615.57|4615.57|4615.66|4615.66|4615.66|4615.66|4615.57|4615.57|0
1651834670000|2022-05-06 10:57:50|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|0
1651834690000|2022-05-06 10:58:10|4616.24|4616.24|4616.06|4616.06|4616.24|4616.24|4615.89|4615.89|0
1651834700000|2022-05-06 10:58:20|4615.4|4615.4|4615.65|4615.65|4615.91|4615.91|4615.4|4615.4|0
1651834720000|2022-05-06 10:58:40|4615.32|4615.32|4615.02|4615.02|4615.32|4615.32|4615.02|4615.02|0
1651834740000|2022-05-06 10:59:00|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|0
1651834760000|2022-05-06 10:59:20|4615.64|4615.64|4615.64|4615.64|4615.64|4615.64|4615.64|4615.64|0
1651834770000|2022-05-06 10:59:30|4615.55|4615.55|4616.08|4616.08|4616.08|4616.08|4615.55|4615.55|0
1651834780000|2022-05-06 10:59:40|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|0
1651834790000|2022-05-06 10:59:50|4616.77|4616.77|4616.42|4616.42|4616.77|4616.77|4616.33|4616.33|0
1651834800000|2022-05-06 11:00:00|4615.71|4615.71|4615.69|4615.69|4616.42|4616.42|4615.66|4615.66|0
1651834810000|2022-05-06 11:00:10|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|0
1651834820000|2022-05-06 11:00:20|4614.24|4614.24|4614.91|4614.91|4614.91|4614.91|4614.24|4614.24|0
1651834850000|2022-05-06 11:00:50|4614.74|4614.74|4613.8|4613.8|4614.74|4614.74|4613.8|4613.8|0
1651834860000|2022-05-06 11:01:00|4612.83|4612.83|4613.01|4613.01|4613.01|4613.01|4612.83|4612.83|0
1651834870000|2022-05-06 11:01:10|4613.16|4613.16|4613.16|4613.16|4613.3|4613.3|4613.16|4613.16|0
1651834900000|2022-05-06 11:01:40|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|0
1651834920000|2022-05-06 11:02:00|4610.03|4610.03|4608.87|4608.87|4610.21|4610.21|4608.87|4608.87|0
1651834930000|2022-05-06 11:02:10|4608.4|4608.4|4608.25|4608.25|4608.4|4608.4|4608.25|4608.25|0
1651834950000|2022-05-06 11:02:30|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|0
1651834970000|2022-05-06 11:02:50|4608.78|4608.78|4608.78|4608.78|4608.78|4608.78|4608.78|4608.78|0
1651834980000|2022-05-06 11:03:00|4608.93|4608.93|4608.14|4608.14|4608.93|4608.93|4608.14|4608.14|0
1651834990000|2022-05-06 11:03:10|4608.24|4608.24|4609.58|4609.58|4609.58|4609.58|4607.57|4607.57|0
1651835000000|2022-05-06 11:03:20|4608.91|4608.91|4608.91|4608.91|4608.91|4608.91|4608.91|4608.91|0
1651835020000|2022-05-06 11:03:40|4608.65|4608.65|4608.56|4608.56|4608.65|4608.65|4608.56|4608.56|0
1651835040000|2022-05-06 11:04:00|4609.9|4609.9|4610.57|4610.57|4610.57|4610.57|4609.9|4609.9|0
1651835050000|2022-05-06 11:04:10|4611.24|4611.24|4611.06|4611.06|4611.24|4611.24|4611.06|4611.06|0
1651835060000|2022-05-06 11:04:20|4611.15|4611.15|4610.48|4610.48|4611.15|4611.15|4610.48|4610.48|0
1651835080000|2022-05-06 11:04:40|4609.81|4609.81|4610.48|4610.48|4610.48|4610.48|4609.81|4609.81|0
1651835090000|2022-05-06 11:04:50|4609.86|4609.86|4609.86|4609.86|4609.86|4609.86|4609.86|4609.86|0
1651835100000|2022-05-06 11:05:00|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|0
1651835140000|2022-05-06 11:05:40|4609.95|4609.95|4609.51|4609.51|4609.95|4609.95|4609.51|4609.51|0
1651835150000|2022-05-06 11:05:50|4609.95|4609.95|4609.86|4609.86|4609.95|4609.95|4609.86|4609.86|0
1651835180000|2022-05-06 11:06:20|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|0
1651835190000|2022-05-06 11:06:30|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|0
1651835220000|2022-05-06 11:07:00|4609.84|4609.84|4609.57|4609.57|4609.84|4609.84|4609.57|4609.57|0
1651835230000|2022-05-06 11:07:10|4609.48|4609.48|4609.98|4609.98|4609.98|4609.98|4609.45|4609.45|0
1651835240000|2022-05-06 11:07:20|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|0
1651835250000|2022-05-06 11:07:30|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|0
1651835260000|2022-05-06 11:07:40|4609.51|4609.51|4609.77|4609.77|4609.77|4609.77|4609.51|4609.51|0
1651835270000|2022-05-06 11:07:50|4610.13|4610.13|4610.22|4610.22|4610.22|4610.22|4610.13|4610.13|0
1651835280000|2022-05-06 11:08:00|4610.07|4610.07|4609.54|4609.54|4610.07|4610.07|4609.54|4609.54|0
1651835320000|2022-05-06 11:08:40|4609.63|4609.63|4610.16|4610.16|4610.24|4610.24|4609.63|4609.63|0
1651835330000|2022-05-06 11:08:50|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|0
1651835360000|2022-05-06 11:09:20|4609.71|4609.71|4610.12|4610.12|4610.12|4610.12|4609.45|4609.45|0
1651835390000|2022-05-06 11:09:50|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|0
1651835420000|2022-05-06 11:10:20|4610.12|4610.12|4610.12|4610.12|4610.12|4610.12|4610.12|4610.12|0
1651835460000|2022-05-06 11:11:00|4610.27|4610.27|4608.75|4608.75|4610.27|4610.27|4608.75|4608.75|0
1651835480000|2022-05-06 11:11:20|4608.49|4608.49|4609.37|4609.37|4609.37|4609.37|4608.49|4608.49|0
1651835490000|2022-05-06 11:11:30|4608.93|4608.93|4608.93|4608.93|4608.93|4608.93|4608.93|4608.93|0
1651835530000|2022-05-06 11:12:10|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|0
1651835570000|2022-05-06 11:12:50|4609.19|4609.19|4609.19|4609.19|4609.19|4609.19|4609.19|4609.19|0
1651835590000|2022-05-06 11:13:10|4609.37|4609.37|4609.46|4609.46|4609.46|4609.46|4609.37|4609.37|0
1651835600000|2022-05-06 11:13:20|4609.19|4609.19|4609.02|4609.02|4609.19|4609.19|4609.02|4609.02|0
1651835610000|2022-05-06 11:13:30|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|0
1651835620000|2022-05-06 11:13:40|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|0
1651835630000|2022-05-06 11:13:50|4609.32|4609.32|4609.55|4609.55|4609.55|4609.55|4609.32|4609.32|0
1651835640000|2022-05-06 11:14:00|4609.39|4609.39|4609.39|4609.39|4609.39|4609.39|4609.39|4609.39|0
1651835670000|2022-05-06 11:14:30|4609.62|4609.62|4609.27|4609.27|4609.62|4609.62|4609.27|4609.27|0
1651835700000|2022-05-06 11:15:00|4609.94|4609.94|4609.67|4609.67|4609.94|4609.94|4609|4609|0
1651835710000|2022-05-06 11:15:10|4609.94|4609.94|4609.59|4609.59|4609.94|4609.94|4609.59|4609.59|0
1651835720000|2022-05-06 11:15:20|4608.92|4608.92|4610.15|4610.15|4610.15|4610.15|4608.92|4608.92|0
1651835730000|2022-05-06 11:15:30|4610.41|4610.41|4610.58|4610.58|4610.74|4610.74|4610.41|4610.41|0
1651835740000|2022-05-06 11:15:40|4610.46|4610.46|4609.79|4609.79|4610.46|4610.46|4609.79|4609.79|0
1651835750000|2022-05-06 11:15:50|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|0
1651835760000|2022-05-06 11:16:00|4609.88|4609.88|4606.84|4606.84|4609.88|4609.88|4606.84|4606.84|0
1651835770000|2022-05-06 11:16:10|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|0
1651835780000|2022-05-06 11:16:20|4606.26|4606.26|4607.93|4607.93|4607.93|4607.93|4606.26|4606.26|0
1651835800000|2022-05-06 11:16:40|4607.75|4607.75|4608.46|4608.46|4608.46|4608.46|4607.67|4607.67|0
1651835820000|2022-05-06 11:17:00|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|0
1651835830000|2022-05-06 11:17:10|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|0
1651835850000|2022-05-06 11:17:30|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|0
1651835860000|2022-05-06 11:17:40|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|0
1651835870000|2022-05-06 11:17:50|4608.7|4608.7|4608.7|4608.7|4608.7|4608.7|4608.7|4608.7|0
1651835880000|2022-05-06 11:18:00|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|0
1651835900000|2022-05-06 11:18:20|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|0
1651835910000|2022-05-06 11:18:30|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|0
1651835920000|2022-05-06 11:18:40|4608.89|4608.89|4609.23|4609.23|4609.23|4609.23|4608.89|4608.89|0
1651835930000|2022-05-06 11:18:50|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|0
1651835940000|2022-05-06 11:19:00|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|0
1651835950000|2022-05-06 11:19:10|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|0
1651835970000|2022-05-06 11:19:30|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|0
1651835980000|2022-05-06 11:19:40|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|0
1651836000000|2022-05-06 11:20:00|4609.82|4609.82|4609.68|4609.68|4609.82|4609.82|4609.68|4609.68|0
1651836020000|2022-05-06 11:20:20|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|0
1651836030000|2022-05-06 11:20:30|4608.57|4608.57|4608.74|4608.74|4608.74|4608.74|4608.57|4608.57|0
1651836040000|2022-05-06 11:20:40|4608.59|4608.59|4608.44|4608.44|4608.77|4608.77|4608.44|4608.44|0
1651836050000|2022-05-06 11:20:50|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|0
1651836060000|2022-05-06 11:21:00|4608.19|4608.19|4607.52|4607.52|4608.19|4608.19|4607.52|4607.52|0
1651836070000|2022-05-06 11:21:10|4607.85|4607.85|4608.13|4608.13|4608.13|4608.13|4606.68|4606.68|0
1651836080000|2022-05-06 11:21:20|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|0
1651836130000|2022-05-06 11:22:10|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|0
1651836140000|2022-05-06 11:22:20|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|0
1651836160000|2022-05-06 11:22:40|4606.81|4606.81|4607.25|4607.25|4607.25|4607.25|4606.81|4606.81|0
1651836170000|2022-05-06 11:22:50|4608.59|4608.59|4609.93|4609.93|4609.93|4609.93|4608.59|4608.59|0
1651836180000|2022-05-06 11:23:00|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|0
1651836200000|2022-05-06 11:23:20|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|0
1651836210000|2022-05-06 11:23:30|4609.47|4609.47|4609.03|4609.03|4609.47|4609.47|4608.94|4608.94|0
1651836220000|2022-05-06 11:23:40|4609.2|4609.2|4609.31|4609.31|4609.31|4609.31|4609.2|4609.2|0
1651836230000|2022-05-06 11:23:50|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|0
1651836270000|2022-05-06 11:24:30|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|0
1651836290000|2022-05-06 11:24:50|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|0
1651836320000|2022-05-06 11:25:20|4609.78|4609.78|4611.27|4611.27|4611.27|4611.27|4609.78|4609.78|0
1651836330000|2022-05-06 11:25:30|4610.91|4610.91|4610.65|4610.65|4610.91|4610.91|4610.65|4610.65|0
1651836360000|2022-05-06 11:26:00|4609.98|4609.98|4610.07|4610.07|4610.16|4610.16|4609.63|4609.63|0
1651836370000|2022-05-06 11:26:10|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|0
1651836400000|2022-05-06 11:26:40|4610.57|4610.57|4610.57|4610.57|4610.57|4610.57|4610.57|4610.57|0
1651836450000|2022-05-06 11:27:30|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|0
1651836460000|2022-05-06 11:27:40|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|0
1651836470000|2022-05-06 11:27:50|4609.64|4609.64|4609.73|4609.73|4609.73|4609.73|4609.37|4609.37|0
1651836480000|2022-05-06 11:28:00|4610.22|4610.22|4609.87|4609.87|4610.22|4610.22|4609.87|4609.87|0
1651836490000|2022-05-06 11:28:10|4610.1|4610.1|4609.86|4609.86|4610.19|4610.19|4609.86|4609.86|0
1651836500000|2022-05-06 11:28:20|4610.13|4610.13|4608.79|4608.79|4610.13|4610.13|4608.79|4608.79|0
1651836510000|2022-05-06 11:28:30|4608.88|4608.88|4608.96|4608.96|4608.96|4608.96|4608.88|4608.88|0
1651836520000|2022-05-06 11:28:40|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|0
1651836550000|2022-05-06 11:29:10|4609.9|4609.9|4609.55|4609.55|4609.9|4609.9|4609.46|4609.46|0
1651836560000|2022-05-06 11:29:20|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|0
1651836570000|2022-05-06 11:29:30|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|0
1651836580000|2022-05-06 11:29:40|4609.78|4609.78|4609.66|4609.66|4609.78|4609.78|4609.66|4609.66|0
1651836590000|2022-05-06 11:29:50|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|0
1651836610000|2022-05-06 11:30:10|4608.06|4608.06|4608.23|4608.23|4608.32|4608.32|4608.06|4608.06|0
1651836620000|2022-05-06 11:30:20|4607.88|4607.88|4607.79|4607.79|4607.88|4607.88|4607.79|4607.79|0
1651836630000|2022-05-06 11:30:30|4607.94|4607.94|4607.75|4607.75|4607.94|4607.94|4607.75|4607.75|0
1651836640000|2022-05-06 11:30:40|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|0
1651836670000|2022-05-06 11:31:10|4607.73|4607.73|4607.91|4607.91|4607.91|4607.91|4607.57|4607.57|0
1651836760000|2022-05-06 11:32:40|4608|4608|4609.69|4609.69|4609.69|4609.69|4608|4608|0
1651836770000|2022-05-06 11:32:50|4609.78|4609.78|4610.25|4610.25|4610.25|4610.25|4609.78|4609.78|0
1651836780000|2022-05-06 11:33:00|4609.83|4609.83|4609.71|4609.71|4609.83|4609.83|4609.71|4609.71|0
1651836800000|2022-05-06 11:33:20|4609.18|4609.18|4609.18|4609.18|4609.18|4609.18|4609.18|4609.18|0
1651836810000|2022-05-06 11:33:30|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|0
1651836820000|2022-05-06 11:33:40|4608.33|4608.33|4608.33|4608.33|4608.33|4608.33|4608.33|4608.33|0
1651836850000|2022-05-06 11:34:10|4608.42|4608.42|4608.42|4608.42|4608.42|4608.42|4608.42|4608.42|0
1651836860000|2022-05-06 11:34:20|4608.69|4608.69|4609.2|4609.2|4609.2|4609.2|4608.69|4608.69|0
1651836880000|2022-05-06 11:34:40|4609.38|4609.38|4609.64|4609.64|4609.64|4609.64|4609.38|4609.38|0
1651836890000|2022-05-06 11:34:50|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|0
1651836900000|2022-05-06 11:35:00|4609.94|4609.94|4610.03|4610.03|4610.38|4610.38|4609.94|4609.94|0
1651836920000|2022-05-06 11:35:20|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|0
1651836930000|2022-05-06 11:35:30|4609.67|4609.67|4609.27|4609.27|4609.67|4609.67|4609.01|4609.01|0
1651836940000|2022-05-06 11:35:40|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|0
1651836950000|2022-05-06 11:35:50|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1651836960000|2022-05-06 11:36:00|4609.13|4609.13|4609.19|4609.19|4609.28|4609.28|4608.43|4608.43|0
1651836980000|2022-05-06 11:36:20|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|0
1651837000000|2022-05-06 11:36:40|4609.44|4609.44|4609.44|4609.44|4609.44|4609.44|4609.44|4609.44|0
1651837010000|2022-05-06 11:36:50|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|0
1651837030000|2022-05-06 11:37:10|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|0
1651837070000|2022-05-06 11:37:50|4611.21|4611.21|4611.21|4611.21|4611.21|4611.21|4611.21|4611.21|0
1651837080000|2022-05-06 11:38:00|4611.33|4611.33|4611.24|4611.24|4611.33|4611.33|4611.24|4611.24|0
1651837090000|2022-05-06 11:38:10|4611.48|4611.48|4611.48|4611.48|4611.48|4611.48|4611.48|4611.48|0
1651837100000|2022-05-06 11:38:20|4611.24|4611.24|4611.91|4611.91|4611.91|4611.91|4610.57|4610.57|0
1651837120000|2022-05-06 11:38:40|4611.73|4611.73|4611.47|4611.47|4611.73|4611.73|4611.47|4611.47|0
1651837130000|2022-05-06 11:38:50|4612.81|4612.81|4612.97|4612.97|4613.3|4613.3|4612.81|4612.81|0
1651837190000|2022-05-06 11:39:50|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|0
1651837200000|2022-05-06 11:40:00|4612.87|4612.87|4612.2|4612.2|4612.87|4612.87|4612.2|4612.2|0
1651837220000|2022-05-06 11:40:20|4611.94|4611.94|4611.94|4611.94|4611.94|4611.94|4611.94|4611.94|0
1651837250000|2022-05-06 11:40:50|4611.76|4611.76|4611.59|4611.59|4611.76|4611.76|4611.59|4611.59|0
1651837260000|2022-05-06 11:41:00|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|0
1651837270000|2022-05-06 11:41:10|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|0
1651837280000|2022-05-06 11:41:20|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|0
1651837290000|2022-05-06 11:41:30|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|0
1651837320000|2022-05-06 11:42:00|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|0
1651837330000|2022-05-06 11:42:10|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|0
1651837350000|2022-05-06 11:42:30|4611|4611|4611|4611|4611|4611|4611|4611|0
1651837370000|2022-05-06 11:42:50|4610.73|4610.73|4610.06|4610.06|4610.73|4610.73|4610.06|4610.06|0
1651837380000|2022-05-06 11:43:00|4610.42|4610.42|4609.63|4609.63|4610.59|4610.59|4609.63|4609.63|0
1651837400000|2022-05-06 11:43:20|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4608.92|4608.92|0
1651837410000|2022-05-06 11:43:30|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|0
1651837420000|2022-05-06 11:43:40|4608.58|4608.58|4608.75|4608.75|4608.75|4608.75|4608.58|4608.58|0
1651837440000|2022-05-06 11:44:00|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|0
1651837460000|2022-05-06 11:44:20|4608.75|4608.75|4608.08|4608.08|4608.75|4608.75|4608.08|4608.08|0
1651837470000|2022-05-06 11:44:30|4608.25|4608.25|4607.92|4607.92|4608.25|4608.25|4607.92|4607.92|0
1651837480000|2022-05-06 11:44:40|4608.59|4608.59|4609.43|4609.43|4609.43|4609.43|4608.59|4608.59|0
1651837490000|2022-05-06 11:44:50|4609.17|4609.17|4609.17|4609.17|4609.17|4609.17|4609.17|4609.17|0
1651837510000|2022-05-06 11:45:10|4609|4609|4607.55|4607.55|4609.15|4609.15|4607.55|4607.55|0
1651837520000|2022-05-06 11:45:20|4607.9|4607.9|4608.08|4608.08|4608.08|4608.08|4607.9|4607.9|0
1651837530000|2022-05-06 11:45:30|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|0
1651837550000|2022-05-06 11:45:50|4607.99|4607.99|4608.25|4608.25|4608.25|4608.25|4607.99|4607.99|0
1651837570000|2022-05-06 11:46:10|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|0
1651837580000|2022-05-06 11:46:20|4608.69|4608.69|4608.69|4608.69|4608.69|4608.69|4608.69|4608.69|0
1651837590000|2022-05-06 11:46:30|4608.42|4608.42|4608.02|4608.02|4608.69|4608.69|4608.02|4608.02|0
1651837600000|2022-05-06 11:46:40|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|0
1651837610000|2022-05-06 11:46:50|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|0
1651837630000|2022-05-06 11:47:10|4607.98|4607.98|4608.65|4608.65|4608.65|4608.65|4607.98|4607.98|0
1651837640000|2022-05-06 11:47:20|4608.21|4608.21|4608.3|4608.3|4608.3|4608.3|4608.04|4608.04|0
1651837650000|2022-05-06 11:47:30|4608.97|4608.97|4609.38|4609.38|4609.64|4609.64|4608.97|4608.97|0
1651837660000|2022-05-06 11:47:40|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|0
1651837670000|2022-05-06 11:47:50|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|0
1651837680000|2022-05-06 11:48:00|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|0
1651837710000|2022-05-06 11:48:30|4609.67|4609.67|4609.67|4609.67|4609.67|4609.67|4609.67|4609.67|0
1651837730000|2022-05-06 11:48:50|4609.85|4609.85|4609.85|4609.85|4609.85|4609.85|4609.85|4609.85|0
1651837740000|2022-05-06 11:49:00|4609.67|4609.67|4609.5|4609.5|4609.67|4609.67|4609.5|4609.5|0
1651837770000|2022-05-06 11:49:30|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|0
1651837780000|2022-05-06 11:49:40|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|0
1651837790000|2022-05-06 11:49:50|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|0
1651837800000|2022-05-06 11:50:00|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|0
1651837810000|2022-05-06 11:50:10|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|0
1651837820000|2022-05-06 11:50:20|4610.09|4610.09|4609.42|4609.42|4610.09|4610.09|4609.42|4609.42|0
1651837830000|2022-05-06 11:50:30|4608.75|4608.75|4608.08|4608.08|4608.75|4608.75|4608.08|4608.08|0
1651837840000|2022-05-06 11:50:40|4607.41|4607.41|4607.41|4607.41|4607.41|4607.41|4607.41|4607.41|0
1651837870000|2022-05-06 11:51:10|4606.96|4606.96|4607.29|4607.29|4607.29|4607.29|4606.79|4606.79|0
1651837880000|2022-05-06 11:51:20|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|0
1651837920000|2022-05-06 11:52:00|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|0
1651837930000|2022-05-06 11:52:10|4607.1|4607.1|4606.95|4606.95|4607.77|4607.77|4606.95|4606.95|0
1651837950000|2022-05-06 11:52:30|4606.28|4606.28|4606.21|4606.21|4606.28|4606.28|4606.12|4606.12|0
1651837960000|2022-05-06 11:52:40|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|0
1651837980000|2022-05-06 11:53:00|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|0
1651838000000|2022-05-06 11:53:20|4604.93|4604.93|4600.24|4600.24|4604.93|4604.93|4600.24|4600.24|0
1651838010000|2022-05-06 11:53:30|4600.91|4600.91|4602.29|4602.29|4603.06|4603.06|4600.91|4600.91|0
1651838030000|2022-05-06 11:53:50|4600.28|4600.28|4599.84|4599.84|4600.28|4600.28|4599.61|4599.61|0
1651838040000|2022-05-06 11:54:00|4599.75|4599.75|4599.32|4599.32|4599.99|4599.99|4599.32|4599.32|0
1651838050000|2022-05-06 11:54:10|4599.4|4599.4|4598.52|4598.52|4599.4|4599.4|4598.52|4598.52|0
1651838060000|2022-05-06 11:54:20|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|0
1651838080000|2022-05-06 11:54:40|4598.61|4598.61|4598.26|4598.26|4598.61|4598.61|4598.26|4598.26|0
1651838100000|2022-05-06 11:55:00|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|0
1651838120000|2022-05-06 11:55:20|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|0
1651838130000|2022-05-06 11:55:30|4598.67|4598.67|4598.49|4598.49|4598.67|4598.67|4598.49|4598.49|0
1651838170000|2022-05-06 11:56:10|4598.58|4598.58|4596.57|4596.57|4598.58|4598.58|4596.57|4596.57|0
1651838180000|2022-05-06 11:56:20|4594.56|4594.56|4594.06|4594.06|4595.9|4595.9|4594.06|4594.06|0
1651838190000|2022-05-06 11:56:30|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|0
1651838200000|2022-05-06 11:56:40|4593.24|4593.24|4593.24|4593.24|4593.24|4593.24|4593.24|4593.24|0
1651838220000|2022-05-06 11:57:00|4592.57|4592.57|4592.48|4592.48|4592.57|4592.57|4592.48|4592.48|0
1651838230000|2022-05-06 11:57:10|4592.37|4592.37|4592.25|4592.25|4592.37|4592.37|4592.25|4592.25|0
1651838240000|2022-05-06 11:57:20|4591.89|4591.89|4591.72|4591.72|4591.98|4591.98|4591.72|4591.72|0
1651838250000|2022-05-06 11:57:30|4591.36|4591.36|4591.1|4591.1|4591.36|4591.36|4591.1|4591.1|0
1651838260000|2022-05-06 11:57:40|4591.28|4591.28|4591.28|4591.28|4591.28|4591.28|4591.28|4591.28|0
1651838270000|2022-05-06 11:57:50|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|0
1651838280000|2022-05-06 11:58:00|4591.1|4591.1|4591.19|4591.19|4591.19|4591.19|4589.76|4589.76|0
1651838290000|2022-05-06 11:58:10|4591.36|4591.36|4589.35|4589.35|4591.36|4591.36|4589.35|4589.35|0
1651838330000|2022-05-06 11:58:50|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|0
1651838340000|2022-05-06 11:59:00|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|0
1651838360000|2022-05-06 11:59:20|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|0
1651838380000|2022-05-06 11:59:40|4590.19|4590.19|4589.25|4589.25|4590.71|4590.71|4589.25|4589.25|0
1651838400000|2022-05-06 12:00:00|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1651838440000|2022-05-06 12:00:40|4588.57|4588.57|4588.74|4588.74|4588.74|4588.74|4588.57|4588.57|0
1651838450000|2022-05-06 12:00:50|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|0
1651838460000|2022-05-06 12:01:00|4588.88|4588.88|4590.01|4590.01|4590.01|4590.01|4588.88|4588.88|0
1651838510000|2022-05-06 12:01:50|4590.68|4590.68|4590.01|4590.01|4590.68|4590.68|4590.01|4590.01|0
1651838520000|2022-05-06 12:02:00|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|0
1651838530000|2022-05-06 12:02:10|4589.74|4589.74|4589.74|4589.74|4589.74|4589.74|4589.74|4589.74|0
1651838540000|2022-05-06 12:02:20|4592.42|4592.42|4592.42|4592.42|4592.42|4592.42|4592.42|4592.42|0
1651838560000|2022-05-06 12:02:40|4592.78|4592.78|4593.36|4593.36|4593.36|4593.36|4592.69|4592.69|0
1651838570000|2022-05-06 12:02:50|4592.69|4592.69|4592.33|4592.33|4592.69|4592.69|4592.33|4592.33|0
1651838580000|2022-05-06 12:03:00|4592.51|4592.51|4591.17|4591.17|4592.51|4592.51|4591.17|4591.17|0
1651838600000|2022-05-06 12:03:20|4590.73|4590.73|4590.55|4590.55|4590.73|4590.73|4590.55|4590.55|0
1651838610000|2022-05-06 12:03:30|4590.45|4590.45|4590.45|4590.45|4590.45|4590.45|4590.45|4590.45|0
1651838630000|2022-05-06 12:03:50|4590.01|4590.01|4590.01|4590.01|4590.01|4590.01|4590.01|4590.01|0
1651838640000|2022-05-06 12:04:00|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|0
1651838660000|2022-05-06 12:04:20|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|0
1651838680000|2022-05-06 12:04:40|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|0
1651838690000|2022-05-06 12:04:50|4588.96|4588.96|4588.96|4588.96|4588.96|4588.96|4588.96|4588.96|0
1651838700000|2022-05-06 12:05:00|4586.95|4586.95|4586.95|4586.95|4586.95|4586.95|4586.95|4586.95|0
1651838710000|2022-05-06 12:05:10|4586.6|4586.6|4586.86|4586.86|4586.86|4586.86|4586.6|4586.6|0
1651838720000|2022-05-06 12:05:20|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|0
1651838750000|2022-05-06 12:05:50|4587.53|4587.53|4587.53|4587.53|4587.53|4587.53|4587.53|4587.53|0
1651838770000|2022-05-06 12:06:10|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|0
1651838780000|2022-05-06 12:06:20|4587.09|4587.09|4586.91|4586.91|4587.09|4587.09|4586.91|4586.91|0
1651838820000|2022-05-06 12:07:00|4587.18|4587.18|4587.18|4587.18|4587.18|4587.18|4587.18|4587.18|0
1651838850000|2022-05-06 12:07:30|4587.35|4587.35|4587.35|4587.35|4587.35|4587.35|4587.35|4587.35|0
1651838860000|2022-05-06 12:07:40|4587.53|4587.53|4588.24|4588.24|4588.24|4588.24|4587.53|4587.53|0
1651838870000|2022-05-06 12:07:50|4588.38|4588.38|4588.62|4588.62|4588.62|4588.62|4588.38|4588.38|0
1651838880000|2022-05-06 12:08:00|4587.28|4587.28|4587.4|4587.4|4588.62|4588.62|4587.28|4587.28|0
1651838890000|2022-05-06 12:08:10|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|0
1651838920000|2022-05-06 12:08:40|4587.16|4587.16|4587.64|4587.64|4587.64|4587.64|4587.16|4587.16|0
1651838930000|2022-05-06 12:08:50|4587.73|4587.73|4587.73|4587.73|4587.73|4587.73|4587.73|4587.73|0
1651838940000|2022-05-06 12:09:00|4587.06|4587.06|4588.22|4588.22|4588.4|4588.4|4587.06|4587.06|0
1651838950000|2022-05-06 12:09:10|4588.07|4588.07|4588.07|4588.07|4588.07|4588.07|4588.07|4588.07|0
1651838970000|2022-05-06 12:09:30|4587.4|4587.4|4588.34|4588.34|4588.34|4588.34|4587.4|4587.4|0
1651838980000|2022-05-06 12:09:40|4587.85|4587.85|4588.26|4588.26|4588.26|4588.26|4587.82|4587.82|0
1651838990000|2022-05-06 12:09:50|4588.09|4588.09|4587.82|4587.82|4588.09|4588.09|4587.82|4587.82|0
1651839000000|2022-05-06 12:10:00|4587.72|4587.72|4587.98|4587.98|4587.98|4587.98|4587.72|4587.72|0
1651839010000|2022-05-06 12:10:10|4589.32|4589.32|4588.65|4588.65|4589.32|4589.32|4588.65|4588.65|0
1651839020000|2022-05-06 12:10:20|4589.32|4589.32|4589.99|4589.99|4589.99|4589.99|4589.32|4589.32|0
1651839040000|2022-05-06 12:10:40|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|0
1651839050000|2022-05-06 12:10:50|4590.13|4590.13|4590.13|4590.13|4590.13|4590.13|4589.46|4589.46|0
1651839060000|2022-05-06 12:11:00|4590.04|4590.04|4588.7|4588.7|4590.04|4590.04|4588.7|4588.7|0
1651839070000|2022-05-06 12:11:10|4588.61|4588.61|4587.94|4587.94|4588.61|4588.61|4587.94|4587.94|0
1651839080000|2022-05-06 12:11:20|4587.27|4587.27|4587.16|4587.16|4587.27|4587.27|4587.16|4587.16|0
1651839120000|2022-05-06 12:12:00|4587.05|4587.05|4587.05|4587.05|4587.05|4587.05|4587.05|4587.05|0
1651839130000|2022-05-06 12:12:10|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|0
1651839140000|2022-05-06 12:12:20|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|0
1651839150000|2022-05-06 12:12:30|4586.22|4586.22|4586.22|4586.22|4586.22|4586.22|4586.22|4586.22|0
1651839180000|2022-05-06 12:13:00|4586.57|4586.57|4586.13|4586.13|4586.57|4586.57|4586.13|4586.13|0
1651839200000|2022-05-06 12:13:20|4586.8|4586.8|4586.8|4586.8|4586.8|4586.8|4586.8|4586.8|0
1651839210000|2022-05-06 12:13:30|4586.13|4586.13|4586.62|4586.62|4586.8|4586.8|4586.13|4586.13|0
1651839220000|2022-05-06 12:13:40|4586.5|4586.5|4585.83|4585.83|4586.5|4586.5|4585.83|4585.83|0
1651839240000|2022-05-06 12:14:00|4586.01|4586.01|4586.01|4586.01|4586.01|4586.01|4586.01|4586.01|0
1651839270000|2022-05-06 12:14:30|4586.68|4586.68|4586.68|4586.68|4586.68|4586.68|4586.68|4586.68|0
1651839300000|2022-05-06 12:15:00|4586.01|4586.01|4585.74|4585.74|4586.41|4586.41|4585.74|4585.74|0
1651839310000|2022-05-06 12:15:10|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|0
1651839350000|2022-05-06 12:15:50|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|0
1651839360000|2022-05-06 12:16:00|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|0
1651839370000|2022-05-06 12:16:10|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|0
1651839380000|2022-05-06 12:16:20|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|0
1651839390000|2022-05-06 12:16:30|4586.17|4586.17|4586.29|4586.29|4586.29|4586.29|4586.17|4586.17|0
1651839410000|2022-05-06 12:16:50|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|0
1651839420000|2022-05-06 12:17:00|4585.41|4585.41|4585.23|4585.23|4585.41|4585.41|4585.23|4585.23|0
1651839430000|2022-05-06 12:17:10|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|0
1651839440000|2022-05-06 12:17:20|4585.23|4585.23|4585.14|4585.14|4585.23|4585.23|4585.14|4585.14|0
1651839470000|2022-05-06 12:17:50|4585.5|4585.5|4585.5|4585.5|4585.5|4585.5|4585.5|4585.5|0
1651839490000|2022-05-06 12:18:10|4585.14|4585.14|4585.14|4585.14|4585.14|4585.14|4585.14|4585.14|0
1651839500000|2022-05-06 12:18:20|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|0
1651839520000|2022-05-06 12:18:40|4585.35|4585.35|4585.26|4585.26|4585.35|4585.35|4585.26|4585.26|0
1651839530000|2022-05-06 12:18:50|4584.59|4584.59|4585.26|4585.26|4585.26|4585.26|4584.59|4584.59|0
1651839540000|2022-05-06 12:19:00|4585.93|4585.93|4587.66|4587.66|4587.66|4587.66|4585.93|4585.93|0
1651839550000|2022-05-06 12:19:10|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|0
1651839580000|2022-05-06 12:19:40|4586.32|4586.32|4586.32|4586.32|4586.32|4586.32|4586.32|4586.32|0
1651839600000|2022-05-06 12:20:00|4586.59|4586.59|4586.32|4586.32|4586.59|4586.59|4586.32|4586.32|0
1651839610000|2022-05-06 12:20:10|4585.65|4585.65|4585.48|4585.48|4586.32|4586.32|4585.3|4585.3|0
1651839620000|2022-05-06 12:20:20|4586.82|4586.82|4585.48|4585.48|4586.82|4586.82|4585.48|4585.48|0
1651839660000|2022-05-06 12:21:00|4585.56|4585.56|4585.56|4585.56|4585.56|4585.56|4585.56|4585.56|0
1651839680000|2022-05-06 12:21:20|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|0
1651839700000|2022-05-06 12:21:40|4585.68|4585.68|4585.68|4585.68|4585.68|4585.68|4585.68|4585.68|0
1651839710000|2022-05-06 12:21:50|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|0
1651839730000|2022-05-06 12:22:10|4585.33|4585.33|4585.33|4585.33|4585.33|4585.33|4585.33|4585.33|0
1651839770000|2022-05-06 12:22:50|4585.06|4585.06|4586.05|4586.05|4586.72|4586.72|4584.71|4584.71|0
1651839780000|2022-05-06 12:23:00|4586.17|4586.17|4586.27|4586.27|4586.84|4586.84|4586.17|4586.17|0
1651839790000|2022-05-06 12:23:10|4586.63|4586.63|4586.75|4586.75|4586.75|4586.75|4586.63|4586.63|0
1651839800000|2022-05-06 12:23:20|4586.89|4586.89|4587|4587|4587|4587|4586.89|4586.89|0
1651839840000|2022-05-06 12:24:00|4586.85|4586.85|4586.85|4586.85|4586.85|4586.85|4586.85|4586.85|0
1651839860000|2022-05-06 12:24:20|4587.21|4587.21|4587.3|4587.3|4587.3|4587.3|4587.21|4587.21|0
1651839870000|2022-05-06 12:24:30|4587.47|4587.47|4587.83|4587.83|4587.83|4587.83|4587.47|4587.47|0
1651839880000|2022-05-06 12:24:40|4587.71|4587.71|4587.71|4587.71|4587.71|4587.71|4587.71|4587.71|0
1651839890000|2022-05-06 12:24:50|4587.56|4587.56|4588.75|4588.75|4588.75|4588.75|4587.41|4587.41|0
1651839910000|2022-05-06 12:25:10|4588.96|4588.96|4588.96|4588.96|4588.96|4588.96|4588.96|4588.96|0
1651839920000|2022-05-06 12:25:20|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|0
1651839930000|2022-05-06 12:25:30|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|0
1651839940000|2022-05-06 12:25:40|4588.88|4588.88|4588.53|4588.53|4588.88|4588.88|4588.53|4588.53|0
1651839960000|2022-05-06 12:26:00|4588.26|4588.26|4588.44|4588.44|4588.44|4588.44|4588.26|4588.26|0
1651839970000|2022-05-06 12:26:10|4588.26|4588.26|4588.08|4588.08|4588.44|4588.44|4588.08|4588.08|0
1651839980000|2022-05-06 12:26:20|4588|4588|4588|4588|4588|4588|4588|4588|0
1651839990000|2022-05-06 12:26:30|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|0
1651840050000|2022-05-06 12:27:30|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|0
1651840060000|2022-05-06 12:27:40|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|0
1651840070000|2022-05-06 12:27:50|4588.14|4588.14|4588.81|4588.81|4588.81|4588.81|4588.14|4588.14|0
1651840080000|2022-05-06 12:28:00|4589.07|4589.07|4588.49|4588.49|4589.16|4589.16|4588.49|4588.49|0
1651840100000|2022-05-06 12:28:20|4589.16|4589.16|4589.56|4589.56|4589.56|4589.56|4589.16|4589.16|0
1651840120000|2022-05-06 12:28:40|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|0
1651840140000|2022-05-06 12:29:00|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|0
1651840150000|2022-05-06 12:29:10|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|0
1651840160000|2022-05-06 12:29:20|4589.71|4589.71|4589.39|4589.39|4590.06|4590.06|4589.39|4589.39|0
1651840170000|2022-05-06 12:29:30|4590.73|4590.73|4590.43|4590.43|4590.73|4590.73|4589.9|4589.9|0
1651840180000|2022-05-06 12:29:40|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|0
1651840190000|2022-05-06 12:29:50|4590.83|4590.83|4590.51|4590.51|4590.83|4590.83|4590.51|4590.51|0
1651840200000|2022-05-06 12:30:00|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|0
1651840210000|2022-05-06 12:30:10|4590.83|4590.83|4594.1|4594.1|4596.46|4596.46|4590.83|4590.83|0
1651840220000|2022-05-06 12:30:20|4594.63|4594.63|4594.75|4594.75|4594.75|4594.75|4592.8|4592.8|0
1651840230000|2022-05-06 12:30:30|4595.11|4595.11|4598.05|4598.05|4598.05|4598.05|4595.11|4595.11|0
1651840240000|2022-05-06 12:30:40|4597.88|4597.88|4598.14|4598.14|4598.32|4598.32|4597.88|4597.88|0
1651840250000|2022-05-06 12:30:50|4598.94|4598.94|4600.14|4600.14|4600.24|4600.24|4598.81|4598.81|0
1651840260000|2022-05-06 12:31:00|4599.81|4599.81|4598.43|4598.43|4599.81|4599.81|4597.85|4597.85|0
1651840270000|2022-05-06 12:31:10|4597.81|4597.81|4596.7|4596.7|4597.81|4597.81|4596.7|4596.7|0
1651840280000|2022-05-06 12:31:20|4596.61|4596.61|4596.21|4596.21|4596.61|4596.61|4595.5|4595.5|0
1651840290000|2022-05-06 12:31:30|4594.87|4594.87|4593.35|4593.35|4594.87|4594.87|4593.35|4593.35|0
1651840300000|2022-05-06 12:31:40|4594.69|4594.69|4594|4594|4594.69|4594.69|4593.93|4593.93|0
1651840310000|2022-05-06 12:31:50|4593.73|4593.73|4594.09|4594.09|4594.09|4594.09|4593.73|4593.73|0
1651840320000|2022-05-06 12:32:00|4592.75|4592.75|4593.91|4593.91|4594.58|4594.58|4592.48|4592.48|0
1651840330000|2022-05-06 12:32:10|4593.74|4593.74|4595.08|4595.08|4595.08|4595.08|4593.74|4593.74|0
1651840340000|2022-05-06 12:32:20|4595.23|4595.23|4595.17|4595.17|4595.23|4595.23|4595.08|4595.08|0
1651840350000|2022-05-06 12:32:30|4595.26|4595.26|4595.26|4595.26|4595.26|4595.26|4595.26|4595.26|0
1651840360000|2022-05-06 12:32:40|4595.52|4595.52|4595.52|4595.52|4595.52|4595.52|4595.52|4595.52|0
1651840370000|2022-05-06 12:32:50|4594.18|4594.18|4594.54|4594.54|4594.54|4594.54|4594.18|4594.18|0
1651840380000|2022-05-06 12:33:00|4594.3|4594.3|4593.86|4593.86|4594.3|4594.3|4593.86|4593.86|0
1651840400000|2022-05-06 12:33:20|4593.51|4593.51|4593.77|4593.77|4593.77|4593.77|4593.51|4593.51|0
1651840410000|2022-05-06 12:33:30|4594.12|4594.12|4593.86|4593.86|4594.12|4594.12|4593.86|4593.86|0
1651840420000|2022-05-06 12:33:40|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|0
1651840430000|2022-05-06 12:33:50|4594.35|4594.35|4595.02|4595.02|4595.02|4595.02|4594.35|4594.35|0
1651840440000|2022-05-06 12:34:00|4595.38|4595.38|4596.05|4596.05|4596.05|4596.05|4595.38|4595.38|0
1651840460000|2022-05-06 12:34:20|4595.96|4595.96|4596.4|4596.4|4596.4|4596.4|4595.96|4595.96|0
1651840500000|2022-05-06 12:35:00|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|0
1651840530000|2022-05-06 12:35:30|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|0
1651840540000|2022-05-06 12:35:40|4597.31|4597.31|4596.64|4596.64|4597.31|4597.31|4596.64|4596.64|0
1651840550000|2022-05-06 12:35:50|4597.31|4597.31|4597.66|4597.66|4597.66|4597.66|4597.31|4597.31|0
1651840560000|2022-05-06 12:36:00|4598.33|4598.33|4597.52|4597.52|4598.86|4598.86|4597.52|4597.52|0
1651840570000|2022-05-06 12:36:10|4598.14|4598.14|4598.14|4598.14|4598.14|4598.14|4598.14|4598.14|0
1651840580000|2022-05-06 12:36:20|4598.23|4598.23|4598.79|4598.79|4598.79|4598.79|4598.23|4598.23|0
1651840590000|2022-05-06 12:36:30|4598.88|4598.88|4599.21|4599.21|4599.21|4599.21|4598.88|4598.88|0
1651840600000|2022-05-06 12:36:40|4599.88|4599.88|4599.7|4599.7|4599.88|4599.88|4599.7|4599.7|0
1651840610000|2022-05-06 12:36:50|4599.52|4599.52|4599.52|4599.52|4599.52|4599.52|4599.52|4599.52|0
1651840620000|2022-05-06 12:37:00|4600.05|4600.05|4600.61|4600.61|4600.88|4600.88|4600.05|4600.05|0
1651840630000|2022-05-06 12:37:10|4599.94|4599.94|4599.27|4599.27|4599.94|4599.94|4599.27|4599.27|0
1651840640000|2022-05-06 12:37:20|4599.01|4599.01|4598.92|4598.92|4599.36|4599.36|4598.92|4598.92|0
1651840650000|2022-05-06 12:37:30|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|0
1651840660000|2022-05-06 12:37:40|4599.36|4599.36|4599.47|4599.47|4599.47|4599.47|4599.36|4599.36|0
1651840670000|2022-05-06 12:37:50|4599.11|4599.11|4599.03|4599.03|4599.11|4599.11|4599.03|4599.03|0
1651840680000|2022-05-06 12:38:00|4598.86|4598.86|4598.39|4598.39|4598.86|4598.86|4598.39|4598.39|0
1651840690000|2022-05-06 12:38:10|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|0
1651840710000|2022-05-06 12:38:30|4598.86|4598.86|4598.86|4598.86|4598.86|4598.86|4598.86|4598.86|0
1651840720000|2022-05-06 12:38:40|4598.95|4598.95|4598.95|4598.95|4598.95|4598.95|4598.95|4598.95|0
1651840730000|2022-05-06 12:38:50|4600.29|4600.29|4600.99|4600.99|4600.99|4600.99|4600.29|4600.29|0
1651840740000|2022-05-06 12:39:00|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|0
1651840750000|2022-05-06 12:39:10|4600.99|4600.99|4600.99|4600.99|4600.99|4600.99|4600.99|4600.99|0
1651840760000|2022-05-06 12:39:20|4601.14|4601.14|4601.47|4601.47|4601.47|4601.47|4601.14|4601.14|0
1651840770000|2022-05-06 12:39:30|4602|4602|4602|4602|4602|4602|4602|4602|0
1651840790000|2022-05-06 12:39:50|4602.18|4602.18|4602.35|4602.35|4602.35|4602.35|4602.18|4602.18|0
1651840800000|2022-05-06 12:40:00|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|0
1651840810000|2022-05-06 12:40:10|4601.94|4601.94|4602.11|4602.11|4602.11|4602.11|4601.94|4601.94|0
1651840820000|2022-05-06 12:40:20|4603.45|4603.45|4604.12|4604.12|4604.12|4604.12|4603.45|4603.45|0
1651840830000|2022-05-06 12:40:30|4604.21|4604.21|4603.95|4603.95|4604.21|4604.21|4603.95|4603.95|0
1651840840000|2022-05-06 12:40:40|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|0
1651840850000|2022-05-06 12:40:50|4605.29|4605.29|4605.96|4605.96|4605.96|4605.96|4605.29|4605.29|0
1651840860000|2022-05-06 12:41:00|4605.87|4605.87|4605.96|4605.96|4605.96|4605.96|4605.87|4605.87|0
1651840880000|2022-05-06 12:41:20|4606.1|4606.1|4606.1|4606.1|4606.19|4606.19|4606.1|4606.1|0
1651840890000|2022-05-06 12:41:30|4606.37|4606.37|4606.37|4606.37|4606.37|4606.37|4606.37|4606.37|0
1651840900000|2022-05-06 12:41:40|4606.46|4606.46|4606.92|4606.92|4606.92|4606.92|4606.37|4606.37|0
1651840910000|2022-05-06 12:41:50|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|0
1651840920000|2022-05-06 12:42:00|4606.53|4606.53|4606.88|4606.88|4606.88|4606.88|4606.53|4606.53|0
1651840930000|2022-05-06 12:42:10|4607.32|4607.32|4605.75|4605.75|4607.32|4607.32|4605.57|4605.57|0
1651840940000|2022-05-06 12:42:20|4605.49|4605.49|4605.22|4605.22|4605.84|4605.84|4605.22|4605.22|0
1651840950000|2022-05-06 12:42:30|4605.89|4605.89|4605.89|4605.89|4605.89|4605.89|4605.89|4605.89|0
1651840960000|2022-05-06 12:42:40|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|0
1651840980000|2022-05-06 12:43:00|4605.52|4605.52|4605.76|4605.76|4605.76|4605.76|4605.43|4605.43|0
1651841000000|2022-05-06 12:43:20|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|0
1651841040000|2022-05-06 12:44:00|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|0
1651841070000|2022-05-06 12:44:30|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|0
1651841080000|2022-05-06 12:44:40|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|0
1651841100000|2022-05-06 12:45:00|4604.9|4604.9|4605.52|4605.52|4605.52|4605.52|4604.9|4604.9|0
1651841110000|2022-05-06 12:45:10|4604.85|4604.85|4604.85|4604.85|4604.85|4604.85|4604.85|4604.85|0
1651841120000|2022-05-06 12:45:20|4604.76|4604.76|4603.83|4603.83|4604.76|4604.76|4603.83|4603.83|0
1651841130000|2022-05-06 12:45:30|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|0
1651841140000|2022-05-06 12:45:40|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|0
1651841150000|2022-05-06 12:45:50|4603.42|4603.42|4603.78|4603.78|4603.78|4603.78|4603.42|4603.42|0
1651841160000|2022-05-06 12:46:00|4603.69|4603.69|4602.98|4602.98|4603.69|4603.69|4602.98|4602.98|0
1651841180000|2022-05-06 12:46:20|4602.77|4602.77|4602.77|4602.77|4602.77|4602.77|4602.77|4602.77|0
1651841210000|2022-05-06 12:46:50|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1651841220000|2022-05-06 12:47:00|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|0
1651841280000|2022-05-06 12:48:00|4603.03|4603.03|4603.97|4603.97|4603.97|4603.97|4603.03|4603.03|0
1651841290000|2022-05-06 12:48:10|4603.3|4603.3|4603.06|4603.06|4603.3|4603.3|4603.06|4603.06|0
1651841300000|2022-05-06 12:48:20|4602.39|4602.39|4602.48|4602.48|4602.48|4602.48|4602.39|4602.39|0
1651841310000|2022-05-06 12:48:30|4601.81|4601.81|4601.23|4601.23|4601.81|4601.81|4601.14|4601.14|0
1651841320000|2022-05-06 12:48:40|4601.9|4601.9|4602.57|4602.57|4602.57|4602.57|4601.9|4601.9|0
1651841330000|2022-05-06 12:48:50|4601.9|4601.9|4601.46|4601.46|4601.9|4601.9|4601.46|4601.46|0
1651841340000|2022-05-06 12:49:00|4601.9|4601.9|4601.55|4601.55|4601.9|4601.9|4601.55|4601.55|0
1651841360000|2022-05-06 12:49:20|4601.69|4601.69|4601.84|4601.84|4601.84|4601.84|4601.69|4601.69|0
1651841370000|2022-05-06 12:49:30|4601.58|4601.58|4600.96|4600.96|4601.58|4601.58|4600.87|4600.87|0
1651841380000|2022-05-06 12:49:40|4601.14|4601.14|4601.31|4601.31|4601.31|4601.31|4601.14|4601.14|0
1651841390000|2022-05-06 12:49:50|4601.4|4601.4|4601.75|4601.75|4601.75|4601.75|4601.4|4601.4|0
1651841400000|2022-05-06 12:50:00|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|0
1651841420000|2022-05-06 12:50:20|4600.92|4600.92|4600.59|4600.59|4600.92|4600.92|4600.59|4600.59|0
1651841450000|2022-05-06 12:50:50|4600.06|4600.06|4599.48|4599.48|4600.06|4600.06|4599.39|4599.39|0
1651841460000|2022-05-06 12:51:00|4598.81|4598.81|4598.72|4598.72|4600.15|4600.15|4598.72|4598.72|0
1651841470000|2022-05-06 12:51:10|4598.9|4598.9|4599.57|4599.57|4599.57|4599.57|4598.9|4598.9|0
1651841480000|2022-05-06 12:51:20|4599.66|4599.66|4599.57|4599.57|4599.66|4599.66|4599.57|4599.57|0
1651841500000|2022-05-06 12:51:40|4599.48|4599.48|4599.13|4599.13|4599.48|4599.48|4599.13|4599.13|0
1651841520000|2022-05-06 12:52:00|4598.96|4598.96|4599.05|4599.05|4599.05|4599.05|4598.96|4598.96|0
1651841560000|2022-05-06 12:52:40|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|0
1651841570000|2022-05-06 12:52:50|4599.05|4599.05|4599.05|4599.05|4599.05|4599.05|4599.05|4599.05|0
1651841580000|2022-05-06 12:53:00|4599.72|4599.72|4600.27|4600.27|4600.94|4600.94|4599.6|4599.6|0
1651841590000|2022-05-06 12:53:10|4600.17|4600.17|4600.02|4600.02|4600.25|4600.25|4600.02|4600.02|0
1651841600000|2022-05-06 12:53:20|4599.75|4599.75|4599.84|4599.84|4599.84|4599.84|4599.75|4599.75|0
1651841610000|2022-05-06 12:53:30|4599.58|4599.58|4599.58|4599.58|4599.58|4599.58|4599.58|4599.58|0
1651841620000|2022-05-06 12:53:40|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|0
1651841630000|2022-05-06 12:53:50|4599.75|4599.75|4600.95|4600.95|4600.95|4600.95|4599.66|4599.66|0
1651841640000|2022-05-06 12:54:00|4601.04|4601.04|4601.15|4601.15|4601.15|4601.15|4601.04|4601.04|0
1651841670000|2022-05-06 12:54:30|4601.41|4601.41|4601.5|4601.5|4601.68|4601.68|4601.41|4601.41|0
1651841690000|2022-05-06 12:54:50|4601.41|4601.41|4601.32|4601.32|4601.41|4601.41|4601.32|4601.32|0
1651841700000|2022-05-06 12:55:00|4601.23|4601.23|4601.32|4601.32|4601.32|4601.32|4601.23|4601.23|0
1651841730000|2022-05-06 12:55:30|4601.18|4601.18|4600.56|4600.56|4601.18|4601.18|4600.56|4600.56|0
1651841740000|2022-05-06 12:55:40|4600.65|4600.65|4600.65|4600.65|4600.65|4600.65|4600.65|4600.65|0
1651841750000|2022-05-06 12:55:50|4600.47|4600.47|4600.07|4600.07|4600.47|4600.47|4600.07|4600.07|0
1651841760000|2022-05-06 12:56:00|4600.19|4600.19|4599.83|4599.83|4600.19|4600.19|4599.83|4599.83|0
1651841770000|2022-05-06 12:56:10|4600.1|4600.1|4600.29|4600.29|4600.29|4600.29|4599.92|4599.92|0
1651841780000|2022-05-06 12:56:20|4600.82|4600.82|4600.82|4600.82|4600.82|4600.82|4600.82|4600.82|0
1651841790000|2022-05-06 12:56:30|4600.73|4600.73|4601.29|4601.29|4601.29|4601.29|4600.73|4600.73|0
1651841800000|2022-05-06 12:56:40|4601.21|4601.21|4601.7|4601.7|4601.7|4601.7|4600.94|4600.94|0
1651841810000|2022-05-06 12:56:50|4601.52|4601.52|4602.19|4602.19|4602.19|4602.19|4601.52|4601.52|0
1651841820000|2022-05-06 12:57:00|4601.52|4601.52|4601.26|4601.26|4602.19|4602.19|4600.99|4600.99|0
1651841830000|2022-05-06 12:57:10|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|0
1651841850000|2022-05-06 12:57:30|4601.26|4601.26|4601.17|4601.17|4601.43|4601.43|4601.17|4601.17|0
1651841870000|2022-05-06 12:57:50|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|0
1651841890000|2022-05-06 12:58:10|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|0
1651841900000|2022-05-06 12:58:20|4601.43|4601.43|4600.76|4600.76|4601.43|4601.43|4600.76|4600.76|0
1651841910000|2022-05-06 12:58:30|4602.1|4602.1|4602.77|4602.77|4602.77|4602.77|4602.1|4602.1|0
1651841920000|2022-05-06 12:58:40|4602.51|4602.51|4602.33|4602.33|4602.51|4602.51|4602.33|4602.33|0
1651841940000|2022-05-06 12:59:00|4603|4603|4603.67|4603.67|4603.67|4603.67|4603|4603|0
1651841950000|2022-05-06 12:59:10|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|0
1651841970000|2022-05-06 12:59:30|4602.83|4602.83|4604.43|4604.43|4604.43|4604.43|4602.83|4602.83|0
1651841980000|2022-05-06 12:59:40|4604.08|4604.08|4604.43|4604.43|4604.43|4604.43|4604.08|4604.08|0
1651841990000|2022-05-06 12:59:50|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|0
1651842000000|2022-05-06 13:00:00|4604.75|4604.75|4605.42|4605.42|4606.09|4606.09|4604.75|4604.75|0
1651842010000|2022-05-06 13:00:10|4604.75|4604.75|4604.08|4604.08|4604.75|4604.75|4604.08|4604.08|0
1651842030000|2022-05-06 13:00:30|4604.2|4604.2|4604.46|4604.46|4604.46|4604.46|4604.2|4604.2|0
1651842040000|2022-05-06 13:00:40|4603.75|4603.75|4603.22|4603.22|4603.75|4603.75|4602.96|4602.96|0
1651842050000|2022-05-06 13:00:50|4603.14|4603.14|4603.49|4603.49|4603.49|4603.49|4603.05|4603.05|0
1651842060000|2022-05-06 13:01:00|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|0
1651842070000|2022-05-06 13:01:10|4604.07|4604.07|4601.88|4601.88|4604.07|4604.07|4601.88|4601.88|0
1651842080000|2022-05-06 13:01:20|4601.97|4601.97|4602.33|4602.33|4602.33|4602.33|4601.97|4601.97|0
1651842100000|2022-05-06 13:01:40|4604.34|4604.34|4603.67|4603.67|4605.01|4605.01|4603.67|4603.67|0
1651842110000|2022-05-06 13:01:50|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|0
1651842120000|2022-05-06 13:02:00|4606.03|4606.03|4605.36|4605.36|4606.03|4606.03|4605.36|4605.36|0
1651842130000|2022-05-06 13:02:10|4605.71|4605.71|4605.71|4605.71|4605.71|4605.71|4605.71|4605.71|0
1651842150000|2022-05-06 13:02:30|4605.36|4605.36|4605.36|4605.36|4605.36|4605.36|4605.36|4605.36|0
1651842160000|2022-05-06 13:02:40|4606.7|4606.7|4606.7|4606.7|4606.7|4606.7|4606.7|4606.7|0
1651842170000|2022-05-06 13:02:50|4606.61|4606.61|4606.61|4606.61|4607.28|4607.28|4606.61|4606.61|0
1651842210000|2022-05-06 13:03:30|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|0
1651842220000|2022-05-06 13:03:40|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|0
1651842230000|2022-05-06 13:03:50|4606.61|4606.61|4606.61|4606.61|4606.61|4606.61|4606.61|4606.61|0
1651842250000|2022-05-06 13:04:10|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|0
1651842260000|2022-05-06 13:04:20|4606.87|4606.87|4606.87|4606.87|4607.14|4607.14|4606.87|4606.87|0
1651842280000|2022-05-06 13:04:40|4606.7|4606.7|4606.87|4606.87|4606.99|4606.99|4606.52|4606.52|0
1651842290000|2022-05-06 13:04:50|4606.79|4606.79|4607.32|4607.32|4607.32|4607.32|4606.79|4606.79|0
1651842300000|2022-05-06 13:05:00|4607.99|4607.99|4608.75|4608.75|4608.75|4608.75|4607.99|4607.99|0
1651842310000|2022-05-06 13:05:10|4608.66|4608.66|4608.57|4608.57|4608.66|4608.66|4608.57|4608.57|0
1651842320000|2022-05-06 13:05:20|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|0
1651842350000|2022-05-06 13:05:50|4608.99|4608.99|4608.99|4608.99|4608.99|4608.99|4608.99|4608.99|0
1651842370000|2022-05-06 13:06:10|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|0
1651842390000|2022-05-06 13:06:30|4609.4|4609.4|4608.85|4608.85|4609.4|4609.4|4608.73|4608.73|0
1651842400000|2022-05-06 13:06:40|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|0
1651842420000|2022-05-06 13:07:00|4608.91|4608.91|4609.58|4609.58|4610.92|4610.92|4608.91|4608.91|0
1651842430000|2022-05-06 13:07:10|4610.25|4610.25|4608.67|4608.67|4610.25|4610.25|4608.67|4608.67|0
1651842440000|2022-05-06 13:07:20|4608|4608|4608|4608|4608|4608|4608|4608|0
1651842450000|2022-05-06 13:07:30|4607.88|4607.88|4607.09|4607.09|4607.88|4607.88|4607.09|4607.09|0
1651842470000|2022-05-06 13:07:50|4606.74|4606.74|4605.89|4605.89|4606.74|4606.74|4605.89|4605.89|0
1651842480000|2022-05-06 13:08:00|4606.07|4606.07|4605.64|4605.64|4606.31|4606.31|4605.64|4605.64|0
1651842490000|2022-05-06 13:08:10|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|0
1651842500000|2022-05-06 13:08:20|4605.06|4605.06|4605.17|4605.17|4605.17|4605.17|4605.06|4605.06|0
1651842520000|2022-05-06 13:08:40|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|0
1651842530000|2022-05-06 13:08:50|4605.44|4605.44|4605.53|4605.53|4605.62|4605.62|4605.44|4605.44|0
1651842540000|2022-05-06 13:09:00|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|0
1651842560000|2022-05-06 13:09:20|4606.46|4606.46|4606.46|4606.46|4607.13|4607.13|4606.46|4606.46|0
1651842570000|2022-05-06 13:09:30|4606.73|4606.73|4606.73|4606.73|4606.73|4606.73|4606.73|4606.73|0
1651842590000|2022-05-06 13:09:50|4606.9|4606.9|4606.55|4606.55|4606.9|4606.9|4606.55|4606.55|0
1651842600000|2022-05-06 13:10:00|4607.01|4607.01|4606.59|4606.59|4607.01|4607.01|4606.23|4606.23|0
1651842610000|2022-05-06 13:10:10|4606.67|4606.67|4606.02|4606.02|4606.78|4606.78|4606.02|4606.02|0
1651842620000|2022-05-06 13:10:20|4606.37|4606.37|4607.04|4607.04|4607.04|4607.04|4606.37|4606.37|0
1651842630000|2022-05-06 13:10:30|4607.49|4607.49|4607.49|4607.49|4607.49|4607.49|4607.49|4607.49|0
1651842640000|2022-05-06 13:10:40|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|0
1651842650000|2022-05-06 13:10:50|4607.93|4607.93|4608.28|4608.28|4608.28|4608.28|4607.93|4607.93|0
1651842660000|2022-05-06 13:11:00|4608.37|4608.37|4609.04|4609.04|4609.04|4609.04|4608.37|4608.37|0
1651842670000|2022-05-06 13:11:10|4609.66|4609.66|4608.99|4608.99|4609.66|4609.66|4608.99|4608.99|0
1651842680000|2022-05-06 13:11:20|4609.08|4609.08|4608.99|4608.99|4609.08|4609.08|4608.99|4608.99|0
1651842690000|2022-05-06 13:11:30|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|0
1651842700000|2022-05-06 13:11:40|4609.16|4609.16|4609.83|4609.83|4609.83|4609.83|4609.16|4609.16|0
1651842710000|2022-05-06 13:11:50|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|0
1651842720000|2022-05-06 13:12:00|4610.1|4610.1|4610.19|4610.19|4610.19|4610.19|4610.1|4610.1|0
1651842730000|2022-05-06 13:12:10|4610.86|4610.86|4610.19|4610.19|4610.86|4610.86|4610.19|4610.19|0
1651842740000|2022-05-06 13:12:20|4611.53|4611.53|4612.06|4612.06|4612.06|4612.06|4611.53|4611.53|0
1651842750000|2022-05-06 13:12:30|4612.23|4612.23|4612.23|4612.23|4612.23|4612.23|4612.23|4612.23|0
1651842760000|2022-05-06 13:12:40|4612.32|4612.32|4612.32|4612.32|4612.32|4612.32|4612.32|4612.32|0
1651842770000|2022-05-06 13:12:50|4612.41|4612.41|4610.89|4610.89|4612.41|4612.41|4610.89|4610.89|0
1651842780000|2022-05-06 13:13:00|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1651842790000|2022-05-06 13:13:10|4611.25|4611.25|4611.35|4611.35|4611.35|4611.35|4611.25|4611.25|0
1651842800000|2022-05-06 13:13:20|4612.02|4612.02|4612.11|4612.11|4612.11|4612.11|4611.93|4611.93|0
1651842810000|2022-05-06 13:13:30|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|0
1651842820000|2022-05-06 13:13:40|4611.93|4611.93|4611.42|4611.42|4611.93|4611.93|4611.42|4611.42|0
1651842840000|2022-05-06 13:14:00|4612.09|4612.09|4612.76|4612.76|4612.76|4612.76|4612.09|4612.09|0
1651842850000|2022-05-06 13:14:10|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|0
1651842860000|2022-05-06 13:14:20|4612.49|4612.49|4612.67|4612.67|4613.16|4613.16|4612.49|4612.49|0
1651842870000|2022-05-06 13:14:30|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|0
1651842880000|2022-05-06 13:14:40|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|0
1651842890000|2022-05-06 13:14:50|4616.19|4616.19|4616.63|4616.63|4616.63|4616.63|4616.19|4616.19|0
1651842900000|2022-05-06 13:15:00|4615.96|4615.96|4615.96|4615.96|4615.96|4615.96|4615.96|4615.96|0
1651842910000|2022-05-06 13:15:10|4615.61|4615.61|4616.84|4616.84|4616.84|4616.84|4615.5|4615.5|0
1651842920000|2022-05-06 13:15:20|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|0
1651842930000|2022-05-06 13:15:30|4617.02|4617.02|4617.29|4617.29|4617.29|4617.29|4617.02|4617.02|0
1651842940000|2022-05-06 13:15:40|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|0
1651842950000|2022-05-06 13:15:50|4617.73|4617.73|4618.02|4618.02|4618.02|4618.02|4617.73|4617.73|0
1651842960000|2022-05-06 13:16:00|4618.55|4618.55|4618.79|4618.79|4618.79|4618.79|4618.55|4618.55|0
1651842970000|2022-05-06 13:16:10|4618.64|4618.64|4618.64|4618.64|4618.64|4618.64|4618.64|4618.64|0
1651842980000|2022-05-06 13:16:20|4618.11|4618.11|4618.29|4618.29|4618.38|4618.38|4618.02|4618.02|0
1651842990000|2022-05-06 13:16:30|4618.2|4618.2|4618.2|4618.2|4618.2|4618.2|4618.2|4618.2|0
1651843000000|2022-05-06 13:16:40|4617.53|4617.53|4617.53|4617.53|4617.53|4617.53|4617.53|4617.53|0
1651843010000|2022-05-06 13:16:50|4616.91|4616.91|4616.82|4616.82|4616.91|4616.91|4616.82|4616.82|0
1651843060000|2022-05-06 13:17:40|4617.49|4617.49|4618.16|4618.16|4618.16|4618.16|4617.49|4617.49|0
1651843070000|2022-05-06 13:17:50|4618.43|4618.43|4617.81|4617.81|4618.43|4618.43|4617.81|4617.81|0
1651843090000|2022-05-06 13:18:10|4617.66|4617.66|4617.51|4617.51|4617.66|4617.66|4617.51|4617.51|0
1651843110000|2022-05-06 13:18:30|4617.36|4617.36|4617.54|4617.54|4617.54|4617.54|4617.19|4617.19|0
1651843120000|2022-05-06 13:18:40|4617.36|4617.36|4617.89|4617.89|4617.89|4617.89|4617.22|4617.22|0
1651843130000|2022-05-06 13:18:50|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|4616.55|4616.55|0
1651843140000|2022-05-06 13:19:00|4617.48|4617.48|4617.48|4617.48|4617.81|4617.81|4617.48|4617.48|0
1651843150000|2022-05-06 13:19:10|4617.66|4617.66|4617.84|4617.84|4617.84|4617.84|4617.66|4617.66|0
1651843160000|2022-05-06 13:19:20|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|0
1651843170000|2022-05-06 13:19:30|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|0
1651843180000|2022-05-06 13:19:40|4618.71|4618.71|4618.71|4618.71|4618.71|4618.71|4618.71|4618.71|0
1651843200000|2022-05-06 13:20:00|4618.89|4618.89|4619.97|4619.97|4619.97|4619.97|4618.89|4618.89|0
1651843210000|2022-05-06 13:20:10|4619.3|4619.3|4617.08|4617.08|4619.3|4619.3|4617.08|4617.08|0
1651843220000|2022-05-06 13:20:20|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|0
1651843240000|2022-05-06 13:20:40|4617.4|4617.4|4617.13|4617.13|4617.4|4617.4|4617.13|4617.13|0
1651843250000|2022-05-06 13:20:50|4616.46|4616.46|4617.98|4617.98|4617.98|4617.98|4616.46|4616.46|0
1651843260000|2022-05-06 13:21:00|4618.65|4618.65|4617.31|4617.31|4618.65|4618.65|4617.31|4617.31|0
1651843270000|2022-05-06 13:21:10|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|0
1651843290000|2022-05-06 13:21:30|4618.56|4618.56|4617.89|4617.89|4618.56|4618.56|4617.89|4617.89|0
1651843300000|2022-05-06 13:21:40|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|0
1651843310000|2022-05-06 13:21:50|4617.98|4617.98|4617.98|4617.98|4617.98|4617.98|4617.98|4617.98|0
1651843320000|2022-05-06 13:22:00|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|0
1651843330000|2022-05-06 13:22:10|4618.24|4618.24|4619.27|4619.27|4619.27|4619.27|4618.24|4618.24|0
1651843340000|2022-05-06 13:22:20|4617.93|4617.93|4617.26|4617.26|4617.93|4617.93|4617.26|4617.26|0
1651843370000|2022-05-06 13:22:50|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|0
1651843380000|2022-05-06 13:23:00|4618.51|4618.51|4619|4619|4619|4619|4618.33|4618.33|0
1651843390000|2022-05-06 13:23:10|4619.67|4619.67|4619.58|4619.58|4619.67|4619.67|4619.58|4619.58|0
1651843420000|2022-05-06 13:23:40|4620.34|4620.34|4620.34|4620.34|4620.34|4620.34|4620.34|4620.34|0
1651843430000|2022-05-06 13:23:50|4621.01|4621.01|4621.01|4621.01|4621.01|4621.01|4621.01|4621.01|0
1651843440000|2022-05-06 13:24:00|4620.92|4620.92|4620.75|4620.75|4620.92|4620.92|4620.75|4620.75|0
1651843450000|2022-05-06 13:24:10|4620.66|4620.66|4620.22|4620.22|4620.66|4620.66|4620.22|4620.22|0
1651843480000|2022-05-06 13:24:40|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|0
1651843500000|2022-05-06 13:25:00|4619.67|4619.67|4619|4619|4619.67|4619.67|4619|4619|0
1651843520000|2022-05-06 13:25:20|4618.47|4618.47|4618.65|4618.65|4618.65|4618.65|4618.47|4618.47|0
1651843530000|2022-05-06 13:25:30|4618.91|4618.91|4619|4619|4619|4619|4618.91|4618.91|0
1651843540000|2022-05-06 13:25:40|4618.82|4618.82|4618.82|4618.82|4618.82|4618.82|4618.82|4618.82|0
1651843550000|2022-05-06 13:25:50|4618.15|4618.15|4617.89|4617.89|4618.15|4618.15|4617.89|4617.89|0
1651843560000|2022-05-06 13:26:00|4618.56|4618.56|4619.9|4619.9|4621.91|4621.91|4618.56|4618.56|0
1651843580000|2022-05-06 13:26:20|4619.99|4619.99|4620.68|4620.68|4620.78|4620.78|4619.99|4619.99|0
1651843590000|2022-05-06 13:26:30|4620.59|4620.59|4620.44|4620.44|4620.59|4620.59|4620.44|4620.44|0
1651843610000|2022-05-06 13:26:50|4620.09|4620.09|4619.33|4619.33|4620.09|4620.09|4619.33|4619.33|0
1651843620000|2022-05-06 13:27:00|4619.15|4619.15|4618.89|4618.89|4619.15|4619.15|4618.89|4618.89|0
1651843630000|2022-05-06 13:27:10|4618.22|4618.22|4617.19|4617.19|4618.22|4618.22|4617.19|4617.19|0
1651843650000|2022-05-06 13:27:30|4617.86|4617.86|4617.86|4617.86|4617.86|4617.86|4617.86|4617.86|0
1651843660000|2022-05-06 13:27:40|4618.01|4618.01|4618.19|4618.19|4618.19|4618.19|4618.01|4618.01|0
1651843670000|2022-05-06 13:27:50|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|0
1651843680000|2022-05-06 13:28:00|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|0
1651843700000|2022-05-06 13:28:20|4618.27|4618.27|4617.74|4617.74|4618.27|4618.27|4617.74|4617.74|0
1651843710000|2022-05-06 13:28:30|4617.07|4617.07|4615.65|4615.65|4617.07|4617.07|4615.65|4615.65|0
1651843730000|2022-05-06 13:28:50|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|0
1651843750000|2022-05-06 13:29:10|4616.41|4616.41|4615.91|4615.91|4616.58|4616.58|4615.91|4615.91|0
1651843760000|2022-05-06 13:29:20|4615.74|4615.74|4617.43|4617.43|4617.43|4617.43|4615.74|4615.74|0
1651843770000|2022-05-06 13:29:30|4617.34|4617.34|4617.25|4617.25|4617.34|4617.34|4617.25|4617.25|0
1651843780000|2022-05-06 13:29:40|4616.9|4616.9|4616.9|4616.9|4616.9|4616.9|4616.9|4616.9|0
1651843790000|2022-05-06 13:29:50|4616.99|4616.99|4617.16|4617.16|4617.16|4617.16|4616.99|4616.99|0
1651843800000|2022-05-06 13:30:00|4617.43|4617.43|4618.58|4618.58|4618.58|4618.58|4617.43|4617.43|0
1651843810000|2022-05-06 13:30:10|4618.66|4618.66|4617.91|4617.91|4620.13|4620.13|4617.91|4617.91|0
1651843820000|2022-05-06 13:30:20|4618.08|4618.08|4620.13|4620.13|4620.13|4620.13|4618.04|4618.04|0
1651843830000|2022-05-06 13:30:30|4619.69|4619.69|4618.58|4618.58|4619.69|4619.69|4618.58|4618.58|0
1651843840000|2022-05-06 13:30:40|4618.49|4618.49|4618.49|4618.49|4618.67|4618.67|4618.49|4618.49|0
1651843850000|2022-05-06 13:30:50|4618.58|4618.58|4618.73|4618.73|4618.73|4618.73|4618.56|4618.56|0
1651843860000|2022-05-06 13:31:00|4618.55|4618.55|4618.55|4618.55|4618.82|4618.82|4618.55|4618.55|0
1651843870000|2022-05-06 13:31:10|4618.73|4618.73|4618.94|4618.94|4619.03|4619.03|4617.79|4617.79|0
1651843880000|2022-05-06 13:31:20|4619.12|4619.12|4618.41|4618.41|4619.79|4619.79|4618.41|4618.41|0
1651843890000|2022-05-06 13:31:30|4618.76|4618.76|4618.76|4618.76|4618.76|4618.76|4618.76|4618.76|0
1651843900000|2022-05-06 13:31:40|4618.59|4618.59|4619.5|4619.5|4619.5|4619.5|4618.59|4618.59|0
1651843910000|2022-05-06 13:31:50|4619.15|4619.15|4620.44|4620.44|4620.44|4620.44|4619.15|4619.15|0
1651843920000|2022-05-06 13:32:00|4621.11|4621.11|4621.15|4621.15|4621.19|4621.19|4620.76|4620.76|0
1651843930000|2022-05-06 13:32:10|4621.26|4621.26|4620.69|4620.69|4621.26|4621.26|4620.59|4620.59|0
1651843940000|2022-05-06 13:32:20|4621.05|4621.05|4621.13|4621.13|4621.13|4621.13|4620.96|4620.96|0
1651843950000|2022-05-06 13:32:30|4621.05|4621.05|4622.97|4622.97|4622.97|4622.97|4620.96|4620.96|0
1651843960000|2022-05-06 13:32:40|4623.14|4623.14|4622.21|4622.21|4623.14|4623.14|4622.21|4622.21|0
1651843970000|2022-05-06 13:32:50|4622.47|4622.47|4623.81|4623.81|4623.81|4623.81|4622.47|4622.47|0
1651843980000|2022-05-06 13:33:00|4623.46|4623.46|4622.93|4622.93|4623.46|4623.46|4622.53|4622.53|0
1651843990000|2022-05-06 13:33:10|4622.84|4622.84|4622|4622|4622.84|4622.84|4622|4622|0
1651844000000|2022-05-06 13:33:20|4621.64|4621.64|4621.55|4621.55|4621.64|4621.64|4621.55|4621.55|0
1651844010000|2022-05-06 13:33:30|4621.38|4621.38|4620.85|4620.85|4621.38|4621.38|4620.85|4620.85|0
1651844020000|2022-05-06 13:33:40|4619.51|4619.51|4618.92|4618.92|4619.51|4619.51|4618.92|4618.92|0
1651844030000|2022-05-06 13:33:50|4619.19|4619.19|4619.1|4619.1|4619.19|4619.19|4618.74|4618.74|0
1651844040000|2022-05-06 13:34:00|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|0
1651844050000|2022-05-06 13:34:10|4618.52|4618.52|4617.14|4617.14|4618.52|4618.52|4616.15|4616.15|0
1651844060000|2022-05-06 13:34:20|4616.96|4616.96|4618.3|4618.3|4618.97|4618.97|4616.96|4616.96|0
1651844070000|2022-05-06 13:34:30|4617.86|4617.86|4618.16|4618.16|4618.3|4618.3|4617.86|4617.86|0
1651844080000|2022-05-06 13:34:40|4618.07|4618.07|4620.25|4620.25|4620.25|4620.25|4618.07|4618.07|0
1651844090000|2022-05-06 13:34:50|4619.83|4619.83|4620.32|4620.32|4620.32|4620.32|4619.83|4619.83|0
1651844100000|2022-05-06 13:35:00|4620.99|4620.99|4620.63|4620.63|4621.25|4621.25|4620.63|4620.63|0
1651844110000|2022-05-06 13:35:10|4620.98|4620.98|4622.53|4622.53|4623.34|4623.34|4620.98|4620.98|0
1651844120000|2022-05-06 13:35:20|4623.2|4623.2|4623.12|4623.12|4623.2|4623.2|4623.12|4623.12|0
1651844130000|2022-05-06 13:35:30|4622.94|4622.94|4623.22|4623.22|4623.22|4623.22|4622.94|4622.94|0
1651844140000|2022-05-06 13:35:40|4622.9|4622.9|4623.12|4623.12|4623.12|4623.12|4622.9|4622.9|0
1651844150000|2022-05-06 13:35:50|4622.94|4622.94|4623.03|4623.03|4623.03|4623.03|4622.94|4622.94|0
1651844160000|2022-05-06 13:36:00|4622.59|4622.59|4622.51|4622.51|4622.67|4622.67|4622.35|4622.35|0
1651844170000|2022-05-06 13:36:10|4623.18|4623.18|4622.62|4622.62|4623.85|4623.85|4622.51|4622.51|0
1651844180000|2022-05-06 13:36:20|4622.35|4622.35|4622.35|4622.35|4622.35|4622.35|4622.35|4622.35|0
1651844190000|2022-05-06 13:36:30|4622.09|4622.09|4620.75|4620.75|4622.09|4622.09|4620.75|4620.75|0
1651844200000|2022-05-06 13:36:40|4620.57|4620.57|4620.45|4620.45|4620.57|4620.57|4620.21|4620.21|0
1651844210000|2022-05-06 13:36:50|4620.29|4620.29|4623.44|4623.44|4623.44|4623.44|4620.29|4620.29|0
1651844220000|2022-05-06 13:37:00|4623.17|4623.17|4622.41|4622.41|4623.29|4623.29|4622.41|4622.41|0
1651844230000|2022-05-06 13:37:10|4622.86|4622.86|4622.94|4622.94|4622.94|4622.94|4622.86|4622.86|0
1651844240000|2022-05-06 13:37:20|4623.03|4623.03|4623.21|4623.21|4623.21|4623.21|4623.03|4623.03|0
1651844260000|2022-05-06 13:37:40|4623.39|4623.39|4622.72|4622.72|4623.39|4623.39|4621.38|4621.38|0
1651844270000|2022-05-06 13:37:50|4622.63|4622.63|4622.8|4622.8|4623.07|4623.07|4622.54|4622.54|0
1651844280000|2022-05-06 13:38:00|4622.72|4622.72|4622.52|4622.52|4622.72|4622.72|4622.42|4622.42|0
1651844290000|2022-05-06 13:38:10|4621.85|4621.85|4619.75|4619.75|4622.52|4622.52|4619.75|4619.75|0
1651844300000|2022-05-06 13:38:20|4619.22|4619.22|4617.04|4617.04|4619.22|4619.22|4616.77|4616.77|0
1651844310000|2022-05-06 13:38:30|4616.95|4616.95|4617.45|4617.45|4617.45|4617.45|4616.95|4616.95|0
1651844320000|2022-05-06 13:38:40|4617.8|4617.8|4618.56|4618.56|4618.56|4618.56|4617.72|4617.72|0
1651844330000|2022-05-06 13:38:50|4618.91|4618.91|4618.03|4618.03|4618.91|4618.91|4617.8|4617.8|0
1651844340000|2022-05-06 13:39:00|4618.3|4618.3|4619.14|4619.14|4619.23|4619.23|4616.69|4616.69|0
1651844350000|2022-05-06 13:39:10|4619.32|4619.32|4617.91|4617.91|4620.25|4620.25|4617.91|4617.91|0
1651844360000|2022-05-06 13:39:20|4618.09|4618.09|4618.18|4618.18|4618.18|4618.18|4618.09|4618.09|0
1651844370000|2022-05-06 13:39:30|4617.51|4617.51|4617.07|4617.07|4617.51|4617.51|4617.07|4617.07|0
1651844390000|2022-05-06 13:39:50|4616.98|4616.98|4617.91|4617.91|4617.91|4617.91|4616.89|4616.89|0
1651844400000|2022-05-06 13:40:00|4618.09|4618.09|4617.82|4617.82|4618.26|4618.26|4617.74|4617.74|0
1651844410000|2022-05-06 13:40:10|4618|4618|4618.18|4618.18|4618.85|4618.85|4618|4618|0
1651844420000|2022-05-06 13:40:20|4617.51|4617.51|4616.31|4616.31|4617.51|4617.51|4616.31|4616.31|0
1651844430000|2022-05-06 13:40:30|4616.4|4616.4|4618.99|4618.99|4618.99|4618.99|4616.31|4616.31|0
1651844440000|2022-05-06 13:40:40|4619.25|4619.25|4619.87|4619.87|4619.87|4619.87|4619.25|4619.25|0
1651844450000|2022-05-06 13:40:50|4620.05|4620.05|4620.22|4620.22|4620.49|4620.49|4620.05|4620.05|0
1651844460000|2022-05-06 13:41:00|4620.05|4620.05|4620.22|4620.22|4620.22|4620.22|4619.96|4619.96|0
1651844470000|2022-05-06 13:41:10|4619.93|4619.93|4619.57|4619.57|4619.93|4619.93|4619.57|4619.57|0
1651844480000|2022-05-06 13:41:20|4618.9|4618.9|4618.9|4618.9|4618.9|4618.9|4618.9|4618.9|0
1651844490000|2022-05-06 13:41:30|4619.57|4619.57|4619.98|4619.98|4620.24|4620.24|4619.57|4619.57|0
1651844500000|2022-05-06 13:41:40|4619.89|4619.89|4619.35|4619.35|4620.11|4620.11|4619.22|4619.22|0
1651844520000|2022-05-06 13:42:00|4619.17|4619.17|4618.27|4618.27|4619.17|4619.17|4618.27|4618.27|0
1651844530000|2022-05-06 13:42:10|4617.6|4617.6|4617.24|4617.24|4617.6|4617.6|4617.24|4617.24|0
1651844540000|2022-05-06 13:42:20|4616.58|4616.58|4615.15|4615.15|4616.58|4616.58|4615.15|4615.15|0
1651844550000|2022-05-06 13:42:30|4615.06|4615.06|4615.73|4615.73|4617.07|4617.07|4615.06|4615.06|0
1651844560000|2022-05-06 13:42:40|4615.38|4615.38|4614.38|4614.38|4615.38|4615.38|4614.38|4614.38|0
1651844570000|2022-05-06 13:42:50|4614.02|4614.02|4613.94|4613.94|4614.02|4614.02|4613.94|4613.94|0
1651844580000|2022-05-06 13:43:00|4613.27|4613.27|4612.54|4612.54|4613.43|4613.43|4612.54|4612.54|0
1651844590000|2022-05-06 13:43:10|4613.88|4613.88|4612.95|4612.95|4613.88|4613.88|4612.95|4612.95|0
1651844600000|2022-05-06 13:43:20|4613.03|4613.03|4613.83|4613.83|4613.83|4613.83|4613.03|4613.03|0
1651844620000|2022-05-06 13:43:40|4613.65|4613.65|4613.53|4613.53|4613.74|4613.74|4613.27|4613.27|0
1651844630000|2022-05-06 13:43:50|4613.09|4613.09|4612.51|4612.51|4613.09|4613.09|4610.41|4610.41|0
1651844640000|2022-05-06 13:44:00|4612.07|4612.07|4612.27|4612.27|4613.61|4613.61|4611.71|4611.71|0
1651844650000|2022-05-06 13:44:10|4612.51|4612.51|4612.75|4612.75|4612.98|4612.98|4612.51|4612.51|0
1651844660000|2022-05-06 13:44:20|4612.22|4612.22|4611.74|4611.74|4612.22|4612.22|4611.63|4611.63|0
1651844670000|2022-05-06 13:44:30|4612.01|4612.01|4612.13|4612.13|4612.66|4612.66|4612.01|4612.01|0
1651844680000|2022-05-06 13:44:40|4612.01|4612.01|4612.11|4612.11|4612.22|4612.22|4611.79|4611.79|0
1651844690000|2022-05-06 13:44:50|4611.32|4611.32|4612.76|4612.76|4612.76|4612.76|4611.21|4611.21|0
1651844700000|2022-05-06 13:45:00|4612.66|4612.66|4612.76|4612.76|4612.76|4612.76|4612.41|4612.41|0
1651844710000|2022-05-06 13:45:10|4612.5|4612.5|4612.6|4612.6|4612.6|4612.6|4612.5|4612.5|0
1651844720000|2022-05-06 13:45:20|4611.93|4611.93|4609.89|4609.89|4612.15|4612.15|4609.89|4609.89|0
1651844730000|2022-05-06 13:45:30|4610.56|4610.56|4610.9|4610.9|4611.49|4611.49|4609.89|4609.89|0
1651844740000|2022-05-06 13:45:40|4611.02|4611.02|4611.67|4611.67|4611.67|4611.67|4611.02|4611.02|0
1651844750000|2022-05-06 13:45:50|4611.85|4611.85|4611.23|4611.23|4611.85|4611.85|4611.23|4611.23|0
1651844760000|2022-05-06 13:46:00|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|0
1651844770000|2022-05-06 13:46:10|4611.02|4611.02|4610.4|4610.4|4611.02|4611.02|4610.4|4610.4|0
1651844780000|2022-05-06 13:46:20|4610.76|4610.76|4611.49|4611.49|4611.49|4611.49|4610.76|4610.76|0
1651844790000|2022-05-06 13:46:30|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|0
1651844800000|2022-05-06 13:46:40|4611.66|4611.66|4612.21|4612.21|4612.21|4612.21|4611.66|4611.66|0
1651844810000|2022-05-06 13:46:50|4612.39|4612.39|4611.68|4611.68|4612.39|4612.39|4611.68|4611.68|0
1651844820000|2022-05-06 13:47:00|4611.86|4611.86|4611.68|4611.68|4611.86|4611.86|4611.68|4611.68|0
1651844830000|2022-05-06 13:47:10|4611.01|4611.01|4610.39|4610.39|4611.1|4611.1|4610.39|4610.39|0
1651844840000|2022-05-06 13:47:20|4610.84|4610.84|4610.17|4610.17|4611.05|4611.05|4609.71|4609.71|0
1651844850000|2022-05-06 13:47:30|4610.84|4610.84|4611.11|4611.11|4611.11|4611.11|4610.84|4610.84|0
1651844860000|2022-05-06 13:47:40|4610.84|4610.84|4609.68|4609.68|4610.84|4610.84|4609.33|4609.33|0
1651844870000|2022-05-06 13:47:50|4609.35|4609.35|4610.32|4610.32|4610.32|4610.32|4609.19|4609.19|0
1651844880000|2022-05-06 13:48:00|4610.99|4610.99|4610.32|4610.32|4610.99|4610.99|4610.32|4610.32|0
1651844890000|2022-05-06 13:48:10|4610.41|4610.41|4610.29|4610.29|4611.43|4611.43|4610.29|4610.29|0
1651844900000|2022-05-06 13:48:20|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|0
1651844910000|2022-05-06 13:48:30|4610.35|4610.35|4610.34|4610.34|4610.52|4610.52|4610.16|4610.16|0
1651844920000|2022-05-06 13:48:40|4609.67|4609.67|4609|4609|4609.67|4609.67|4609|4609|0
1651844930000|2022-05-06 13:48:50|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|0
1651844940000|2022-05-06 13:49:00|4608.85|4608.85|4608.32|4608.32|4608.85|4608.85|4608.14|4608.14|0
1651844950000|2022-05-06 13:49:10|4609.66|4609.66|4610.54|4610.54|4610.54|4610.54|4608.99|4608.99|0
1651844960000|2022-05-06 13:49:20|4610.63|4610.63|4608.67|4608.67|4610.63|4610.63|4607.68|4607.68|0
1651844970000|2022-05-06 13:49:30|4610.01|4610.01|4609.34|4609.34|4610.01|4610.01|4609.34|4609.34|0
1651844980000|2022-05-06 13:49:40|4609.08|4609.08|4609.92|4609.92|4609.92|4609.92|4609.08|4609.08|0
1651844990000|2022-05-06 13:49:50|4609.25|4609.25|4609.66|4609.66|4609.66|4609.66|4608.82|4608.82|0
1651845000000|2022-05-06 13:50:00|4610.01|4610.01|4610.25|4610.25|4610.25|4610.25|4609.75|4609.75|0
1651845010000|2022-05-06 13:50:10|4610.78|4610.78|4610.69|4610.69|4610.78|4610.78|4610.69|4610.69|0
1651845020000|2022-05-06 13:50:20|4610.25|4610.25|4610.41|4610.41|4610.41|4610.41|4610.08|4610.08|0
1651845030000|2022-05-06 13:50:30|4610.67|4610.67|4611.86|4611.86|4612.36|4612.36|4610.67|4610.67|0
1651845040000|2022-05-06 13:50:40|4611.77|4611.77|4611.24|4611.24|4611.77|4611.77|4611.24|4611.24|0
1651845050000|2022-05-06 13:50:50|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|0
1651845060000|2022-05-06 13:51:00|4611.86|4611.86|4611.77|4611.77|4611.86|4611.86|4611.77|4611.77|0
1651845070000|2022-05-06 13:51:10|4611.6|4611.6|4611.51|4611.51|4611.6|4611.6|4611.51|4611.51|0
1651845080000|2022-05-06 13:51:20|4611.42|4611.42|4611.07|4611.07|4611.51|4611.51|4611.07|4611.07|0
1651845090000|2022-05-06 13:51:30|4610.98|4610.98|4610.89|4610.89|4610.98|4610.98|4610.89|4610.89|0
1651845100000|2022-05-06 13:51:40|4611.04|4611.04|4609.57|4609.57|4611.04|4611.04|4609.57|4609.57|0
1651845110000|2022-05-06 13:51:50|4609.4|4609.4|4610.03|4610.03|4610.19|4610.19|4609.4|4609.4|0
1651845120000|2022-05-06 13:52:00|4610.15|4610.15|4610.06|4610.06|4610.24|4610.24|4609.88|4609.88|0
1651845130000|2022-05-06 13:52:10|4609.8|4609.8|4609.47|4609.47|4609.8|4609.8|4609.47|4609.47|0
1651845140000|2022-05-06 13:52:20|4609.56|4609.56|4609.65|4609.65|4610.32|4610.32|4609.56|4609.56|0
1651845150000|2022-05-06 13:52:30|4608.98|4608.98|4608.8|4608.8|4608.98|4608.98|4608.31|4608.31|0
1651845160000|2022-05-06 13:52:40|4608.96|4608.96|4609.8|4609.8|4609.8|4609.8|4608.96|4608.96|0
1651845170000|2022-05-06 13:52:50|4609.71|4609.71|4609.89|4609.89|4609.89|4609.89|4609.62|4609.62|0
1651845190000|2022-05-06 13:53:10|4609.62|4609.62|4611.14|4611.14|4611.14|4611.14|4609.62|4609.62|0
1651845200000|2022-05-06 13:53:20|4610.96|4610.96|4610.12|4610.12|4610.96|4610.96|4610.12|4610.12|0
1651845210000|2022-05-06 13:53:30|4610.03|4610.03|4609.36|4609.36|4610.03|4610.03|4609.36|4609.36|0
1651845220000|2022-05-06 13:53:40|4609.53|4609.53|4610.33|4610.33|4610.33|4610.33|4609.53|4609.53|0
1651845230000|2022-05-06 13:53:50|4610.15|4610.15|4610|4610|4610.15|4610.15|4610|4610|0
1651845240000|2022-05-06 13:54:00|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|0
1651845250000|2022-05-06 13:54:10|4609.65|4609.65|4610.09|4610.09|4610.09|4610.09|4609.65|4609.65|0
1651845260000|2022-05-06 13:54:20|4610.27|4610.27|4610.45|4610.45|4610.45|4610.45|4610.27|4610.27|0
1651845270000|2022-05-06 13:54:30|4609.78|4609.78|4608.07|4608.07|4609.78|4609.78|4606.73|4606.73|0
1651845280000|2022-05-06 13:54:40|4607.8|4607.8|4607.8|4607.8|4607.98|4607.98|4607.62|4607.62|0
1651845290000|2022-05-06 13:54:50|4607.62|4607.62|4608.12|4608.12|4608.29|4608.29|4607.62|4607.62|0
1651845300000|2022-05-06 13:55:00|4608.47|4608.47|4608.91|4608.91|4608.91|4608.91|4608.38|4608.38|0
1651845310000|2022-05-06 13:55:10|4609|4609|4609.76|4609.76|4610.02|4610.02|4609|4609|0
1651845320000|2022-05-06 13:55:20|4609.41|4609.41|4609.67|4609.67|4609.67|4609.67|4609.23|4609.23|0
1651845330000|2022-05-06 13:55:30|4609.23|4609.23|4608.56|4608.56|4609.23|4609.23|4608.56|4608.56|0
1651845340000|2022-05-06 13:55:40|4607.89|4607.89|4608.33|4608.33|4608.33|4608.33|4607.89|4607.89|0
1651845350000|2022-05-06 13:55:50|4608.54|4608.54|4609.02|4609.02|4609.02|4609.02|4608.54|4608.54|0
1651845370000|2022-05-06 13:56:10|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|4608.84|4608.84|0
1651845380000|2022-05-06 13:56:20|4609|4609|4606.1|4606.1|4609.18|4609.18|4606.1|4606.1|0
1651845390000|2022-05-06 13:56:30|4606.19|4606.19|4606.63|4606.63|4606.63|4606.63|4606.19|4606.19|0
1651845400000|2022-05-06 13:56:40|4606.28|4606.28|4602.69|4602.69|4606.28|4606.28|4602.69|4602.69|0
1651845410000|2022-05-06 13:56:50|4602.6|4602.6|4602.95|4602.95|4602.95|4602.95|4602.42|4602.42|0
1651845430000|2022-05-06 13:57:10|4602.78|4602.78|4604.47|4604.47|4604.47|4604.47|4602.11|4602.11|0
1651845440000|2022-05-06 13:57:20|4603.8|4603.8|4604.2|4604.2|4604.47|4604.47|4603.8|4603.8|0
1651845450000|2022-05-06 13:57:30|4604.32|4604.32|4604.76|4604.76|4604.76|4604.76|4604.32|4604.32|0
1651845460000|2022-05-06 13:57:40|4604.58|4604.58|4604.32|4604.32|4604.58|4604.58|4604.32|4604.32|0
1651845470000|2022-05-06 13:57:50|4603.65|4603.65|4604.49|4604.49|4604.49|4604.49|4603.65|4603.65|0
1651845480000|2022-05-06 13:58:00|4605.16|4605.16|4605.08|4605.08|4605.25|4605.25|4604.49|4604.49|0
1651845490000|2022-05-06 13:58:10|4604.91|4604.91|4605.04|4605.04|4605.19|4605.19|4604.75|4604.75|0
1651845500000|2022-05-06 13:58:20|4604.88|4604.88|4605.46|4605.46|4605.55|4605.55|4604.52|4604.52|0
1651845510000|2022-05-06 13:58:30|4605.28|4605.28|4605.11|4605.11|4605.28|4605.28|4605.11|4605.11|0
1651845520000|2022-05-06 13:58:40|4603.1|4603.1|4603.1|4603.1|4603.27|4603.27|4603.1|4603.1|0
1651845530000|2022-05-06 13:58:50|4603.27|4603.27|4605.14|4605.14|4605.14|4605.14|4603.27|4603.27|0
1651845540000|2022-05-06 13:59:00|4605.81|4605.81|4606.48|4606.48|4606.48|4606.48|4604.47|4604.47|0
1651845550000|2022-05-06 13:59:10|4606.75|4606.75|4605.99|4605.99|4606.75|4606.75|4605.41|4605.41|0
1651845560000|2022-05-06 13:59:20|4605.81|4605.81|4606.25|4606.25|4606.25|4606.25|4605.81|4605.81|0
1651845590000|2022-05-06 13:59:50|4604.91|4604.91|4604.47|4604.47|4604.91|4604.91|4604.24|4604.24|0
1651845600000|2022-05-06 14:00:00|4604.82|4604.82|4605.09|4605.09|4605.09|4605.09|4604.82|4604.82|0
1651845610000|2022-05-06 14:00:10|4605.76|4605.76|4606.09|4606.09|4606.09|4606.09|4605.76|4605.76|0
1651845620000|2022-05-06 14:00:20|4606.18|4606.18|4606.18|4606.18|4606.18|4606.18|4606.18|4606.18|0
1651845630000|2022-05-06 14:00:30|4606.35|4606.35|4604.75|4604.75|4606.44|4606.44|4604.75|4604.75|0
1651845640000|2022-05-06 14:00:40|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|0
1651845650000|2022-05-06 14:00:50|4605.49|4605.49|4605.98|4605.98|4606.25|4606.25|4605.24|4605.24|0
1651845660000|2022-05-06 14:01:00|4606.07|4606.07|4607.35|4607.35|4607.35|4607.35|4605.89|4605.89|0
1651845670000|2022-05-06 14:01:10|4606.68|4606.68|4606.95|4606.95|4606.95|4606.95|4606.68|4606.68|0
1651845680000|2022-05-06 14:01:20|4606.78|4606.78|4606.81|4606.81|4606.81|4606.81|4606.64|4606.64|0
1651845690000|2022-05-06 14:01:30|4606.99|4606.99|4607.43|4607.43|4607.43|4607.43|4606.9|4606.9|0
1651845700000|2022-05-06 14:01:40|4606.9|4606.9|4607.36|4607.36|4607.36|4607.36|4606.9|4606.9|0
1651845710000|2022-05-06 14:01:50|4607.52|4607.52|4607.78|4607.78|4607.78|4607.78|4607.52|4607.52|0
1651845720000|2022-05-06 14:02:00|4607.95|4607.95|4607.72|4607.72|4608.04|4608.04|4607.72|4607.72|0
1651845730000|2022-05-06 14:02:10|4606.38|4606.38|4604.78|4604.78|4606.38|4606.38|4604.69|4604.69|0
1651845740000|2022-05-06 14:02:20|4604.87|4604.87|4604.2|4604.2|4604.96|4604.96|4604.2|4604.2|0
1651845750000|2022-05-06 14:02:30|4604.37|4604.37|4604.2|4604.2|4604.37|4604.37|4604.2|4604.2|0
1651845760000|2022-05-06 14:02:40|4604.87|4604.87|4605.04|4605.04|4605.04|4605.04|4604.51|4604.51|0
1651845770000|2022-05-06 14:02:50|4604.51|4604.51|4605.11|4605.11|4605.41|4605.41|4604.07|4604.07|0
1651845780000|2022-05-06 14:03:00|4604.94|4604.94|4604.5|4604.5|4605.21|4605.21|4603.97|4603.97|0
1651845790000|2022-05-06 14:03:10|4604.59|4604.59|4603.69|4603.69|4605.39|4605.39|4603.69|4603.69|0
1651845800000|2022-05-06 14:03:20|4603.96|4603.96|4604.36|4604.36|4604.36|4604.36|4603.52|4603.52|0
1651845810000|2022-05-06 14:03:30|4604.04|4604.04|4603.46|4603.46|4604.04|4604.04|4603.37|4603.37|0
1651845820000|2022-05-06 14:03:40|4603.64|4603.64|4604.7|4604.7|4604.78|4604.78|4603.64|4603.64|0
1651845830000|2022-05-06 14:03:50|4604.96|4604.96|4603.67|4603.67|4604.96|4604.96|4603.5|4603.5|0
1651845840000|2022-05-06 14:04:00|4603.5|4603.5|4604.34|4604.34|4604.34|4604.34|4603.41|4603.41|0
1651845850000|2022-05-06 14:04:10|4604.52|4604.52|4602.72|4602.72|4605.14|4605.14|4602.72|4602.72|0
1651845860000|2022-05-06 14:04:20|4602.63|4602.63|4602.2|4602.2|4602.81|4602.81|4602.2|4602.2|0
1651845870000|2022-05-06 14:04:30|4602.12|4602.12|4602.2|4602.2|4602.29|4602.29|4602.12|4602.12|0
1651845880000|2022-05-06 14:04:40|4602.03|4602.03|4602.47|4602.47|4602.47|4602.47|4601.76|4601.76|0
1651845890000|2022-05-06 14:04:50|4602.56|4602.56|4603.16|4603.16|4603.16|4603.16|4602.56|4602.56|0
1651845900000|2022-05-06 14:05:00|4602.49|4602.49|4601.92|4601.92|4602.87|4602.87|4601.76|4601.76|0
1651845910000|2022-05-06 14:05:10|4601.76|4601.76|4601.77|4601.77|4601.77|4601.77|4601.6|4601.6|0
1651845920000|2022-05-06 14:05:20|4602.44|4602.44|4602.15|4602.15|4602.59|4602.59|4602.06|4602.06|0
1651845930000|2022-05-06 14:05:30|4602.24|4602.24|4601.48|4601.48|4602.32|4602.32|4600.81|4600.81|0
1651845940000|2022-05-06 14:05:40|4601.39|4601.39|4601.12|4601.12|4601.39|4601.39|4600.45|4600.45|0
1651845960000|2022-05-06 14:06:00|4601.39|4601.39|4601.88|4601.88|4602.24|4602.24|4601.3|4601.3|0
1651845970000|2022-05-06 14:06:10|4601.79|4601.79|4605.48|4605.48|4605.48|4605.48|4601.47|4601.47|0
1651845980000|2022-05-06 14:06:20|4606.15|4606.15|4604.51|4604.51|4606.61|4606.61|4604.51|4604.51|0
1651845990000|2022-05-06 14:06:30|4604.6|4604.6|4604.42|4604.42|4604.6|4604.6|4604.42|4604.42|0
1651846000000|2022-05-06 14:06:40|4604.27|4604.27|4604.51|4604.51|4604.87|4604.87|4604.27|4604.27|0
1651846010000|2022-05-06 14:06:50|4604.28|4604.28|4605.58|4605.58|4605.58|4605.58|4603.96|4603.96|0
1651846020000|2022-05-06 14:07:00|4606.1|4606.1|4606.19|4606.19|4606.19|4606.19|4606.1|4606.1|0
1651846030000|2022-05-06 14:07:10|4606.55|4606.55|4607.65|4607.65|4607.65|4607.65|4606.37|4606.37|0
1651846050000|2022-05-06 14:07:30|4607.47|4607.47|4606.31|4606.31|4607.47|4607.47|4606.13|4606.13|0
1651846060000|2022-05-06 14:07:40|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|0
1651846070000|2022-05-06 14:07:50|4606.34|4606.34|4606.42|4606.42|4606.42|4606.42|4606.34|4606.34|0
1651846080000|2022-05-06 14:08:00|4605.75|4605.75|4606.83|4606.83|4606.83|4606.83|4605.4|4605.4|0
1651846090000|2022-05-06 14:08:10|4608.17|4608.17|4610.85|4610.85|4610.85|4610.85|4608.17|4608.17|0
1651846100000|2022-05-06 14:08:20|4611.52|4611.52|4609.95|4609.95|4611.52|4611.52|4609.95|4609.95|0
1651846110000|2022-05-06 14:08:30|4609.86|4609.86|4609.74|4609.74|4609.86|4609.86|4609.74|4609.74|0
1651846120000|2022-05-06 14:08:40|4609.57|4609.57|4609.65|4609.65|4609.65|4609.65|4609.57|4609.57|0
1651846130000|2022-05-06 14:08:50|4609.48|4609.48|4609.39|4609.39|4609.48|4609.48|4609.39|4609.39|0
1651846140000|2022-05-06 14:09:00|4609.12|4609.12|4610.73|4610.73|4610.73|4610.73|4608.77|4608.77|0
1651846150000|2022-05-06 14:09:10|4609.39|4609.39|4610.06|4610.06|4610.06|4610.06|4608.72|4608.72|0
1651846160000|2022-05-06 14:09:20|4610.77|4610.77|4610.47|4610.47|4610.77|4610.77|4610.47|4610.47|0
1651846170000|2022-05-06 14:09:30|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|0
1651846180000|2022-05-06 14:09:40|4610.82|4610.82|4610.47|4610.47|4611.32|4611.32|4610.47|4610.47|0
1651846190000|2022-05-06 14:09:50|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|0
1651846200000|2022-05-06 14:10:00|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|0
1651846210000|2022-05-06 14:10:10|4610.38|4610.38|4609.31|4609.31|4610.47|4610.47|4608.95|4608.95|0
1651846220000|2022-05-06 14:10:20|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|0
1651846230000|2022-05-06 14:10:30|4607.67|4607.67|4607.3|4607.3|4607.67|4607.67|4607|4607|0
1651846240000|2022-05-06 14:10:40|4607.39|4607.39|4607.83|4607.83|4607.83|4607.83|4607.03|4607.03|0
1651846250000|2022-05-06 14:10:50|4608|4608|4605.15|4605.15|4608|4608|4605.15|4605.15|0
1651846260000|2022-05-06 14:11:00|4605.41|4605.41|4605.97|4605.97|4605.99|4605.99|4604.97|4604.97|0
1651846270000|2022-05-06 14:11:10|4606.32|4606.32|4605.65|4605.65|4606.32|4606.32|4605.65|4605.65|0
1651846280000|2022-05-06 14:11:20|4604.31|4604.31|4603.96|4603.96|4604.49|4604.49|4603.96|4603.96|0
1651846290000|2022-05-06 14:11:30|4604.05|4604.05|4604.01|4604.01|4604.84|4604.84|4603.69|4603.69|0
1651846300000|2022-05-06 14:11:40|4603.92|4603.92|4604.15|4604.15|4605.4|4605.4|4603.83|4603.83|0
1651846310000|2022-05-06 14:11:50|4604.33|4604.33|4605.64|4605.64|4605.64|4605.64|4604.33|4604.33|0
1651846320000|2022-05-06 14:12:00|4605.9|4605.9|4606.96|4606.96|4607.32|4607.32|4605.9|4605.9|0
1651846330000|2022-05-06 14:12:10|4607.23|4607.23|4605.25|4605.25|4607.76|4607.76|4605.25|4605.25|0
1651846340000|2022-05-06 14:12:20|4604.93|4604.93|4605.6|4605.6|4605.6|4605.6|4604.76|4604.76|0
1651846350000|2022-05-06 14:12:30|4604.93|4604.93|4605.18|4605.18|4605.18|4605.18|4604.93|4604.93|0
1651846360000|2022-05-06 14:12:40|4605.53|4605.53|4601.38|4601.38|4605.71|4605.71|4601.38|4601.38|0
1651846370000|2022-05-06 14:12:50|4601.03|4601.03|4600.18|4600.18|4601.03|4601.03|4600.08|4600.08|0
1651846380000|2022-05-06 14:13:00|4600.1|4600.1|4599.26|4599.26|4600.18|4600.18|4599.26|4599.26|0
1651846390000|2022-05-06 14:13:10|4598.59|4598.59|4598.84|4598.84|4598.84|4598.84|4597.38|4597.38|0
1651846400000|2022-05-06 14:13:20|4598.73|4598.73|4596.72|4596.72|4598.73|4598.73|4596.72|4596.72|0
1651846410000|2022-05-06 14:13:30|4596.05|4596.05|4596.49|4596.49|4598.18|4598.18|4596.05|4596.05|0
1651846420000|2022-05-06 14:13:40|4595.82|4595.82|4597.11|4597.11|4597.11|4597.11|4595.82|4595.82|0
1651846430000|2022-05-06 14:13:50|4597.78|4597.78|4600.17|4600.17|4600.17|4600.17|4597.78|4597.78|0
1651846440000|2022-05-06 14:14:00|4599.5|4599.5|4601.49|4601.49|4601.49|4601.49|4599.5|4599.5|0
1651846450000|2022-05-06 14:14:10|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|0
1651846460000|2022-05-06 14:14:20|4601.2|4601.2|4600.04|4600.04|4601.36|4601.36|4600.04|4600.04|0
1651846470000|2022-05-06 14:14:30|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|0
1651846480000|2022-05-06 14:14:40|4599.61|4599.61|4598.29|4598.29|4599.61|4599.61|4598.29|4598.29|0
1651846490000|2022-05-06 14:14:50|4597.93|4597.93|4597.84|4597.84|4597.93|4597.93|4597.84|4597.84|0
1651846500000|2022-05-06 14:15:00|4599.85|4599.85|4600.84|4600.84|4601.63|4601.63|4599.85|4599.85|0
1651846510000|2022-05-06 14:15:10|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|0
1651846520000|2022-05-06 14:15:20|4601.6|4601.6|4601.75|4601.75|4601.76|4601.76|4601.6|4601.6|0
1651846540000|2022-05-06 14:15:40|4601.66|4601.66|4601.76|4601.76|4602.01|4602.01|4601.57|4601.57|0
1651846550000|2022-05-06 14:15:50|4601.23|4601.23|4600.16|4600.16|4601.23|4601.23|4599.8|4599.8|0
1651846560000|2022-05-06 14:16:00|4600.33|4600.33|4600.86|4600.86|4600.86|4600.86|4600.33|4600.33|0
1651846570000|2022-05-06 14:16:10|4600.19|4600.19|4601.04|4601.04|4601.04|4601.04|4600.19|4600.19|0
1651846580000|2022-05-06 14:16:20|4600.78|4600.78|4600.95|4600.95|4600.95|4600.95|4600.51|4600.51|0
1651846590000|2022-05-06 14:16:30|4600.78|4600.78|4601.62|4601.62|4601.62|4601.62|4600.78|4600.78|0
1651846600000|2022-05-06 14:16:40|4601.79|4601.79|4602.98|4602.98|4603.42|4603.42|4601.67|4601.67|0
1651846610000|2022-05-06 14:16:50|4603.07|4603.07|4604.09|4604.09|4604.09|4604.09|4603.07|4603.07|0
1651846620000|2022-05-06 14:17:00|4604.18|4604.18|4605.29|4605.29|4605.29|4605.29|4604.18|4604.18|0
1651846630000|2022-05-06 14:17:10|4604.85|4604.85|4604.69|4604.69|4605.03|4605.03|4604.58|4604.58|0
1651846650000|2022-05-06 14:17:30|4604.95|4604.95|4605.6|4605.6|4605.6|4605.6|4604.95|4604.95|0
1651846660000|2022-05-06 14:17:40|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|0
1651846680000|2022-05-06 14:18:00|4604|4604|4603.33|4603.33|4604|4604|4603.33|4603.33|0
1651846690000|2022-05-06 14:18:10|4602.66|4602.66|4602.13|4602.13|4602.66|4602.66|4602.13|4602.13|0
1651846700000|2022-05-06 14:18:20|4601.6|4601.6|4602|4602|4602|4602|4601.34|4601.34|0
1651846710000|2022-05-06 14:18:30|4601.92|4601.92|4602.45|4602.45|4602.45|4602.45|4601.92|4601.92|0
1651846720000|2022-05-06 14:18:40|4602|4602|4603.34|4603.34|4603.34|4603.34|4602|4602|0
1651846730000|2022-05-06 14:18:50|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|0
1651846740000|2022-05-06 14:19:00|4602.94|4602.94|4603.7|4603.7|4603.7|4603.7|4602.94|4602.94|0
1651846750000|2022-05-06 14:19:10|4603.85|4603.85|4604.46|4604.46|4604.73|4604.73|4603.85|4603.85|0
1651846760000|2022-05-06 14:19:20|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|0
1651846770000|2022-05-06 14:19:30|4604.72|4604.72|4604.63|4604.63|4604.72|4604.72|4604.19|4604.19|0
1651846780000|2022-05-06 14:19:40|4604.19|4604.19|4602.87|4602.87|4604.19|4604.19|4602.87|4602.87|0
1651846790000|2022-05-06 14:19:50|4602.99|4602.99|4601.67|4601.67|4602.99|4602.99|4601.58|4601.58|0
1651846800000|2022-05-06 14:20:00|4601.76|4601.76|4599.43|4599.43|4601.94|4601.94|4599.08|4599.08|0
1651846810000|2022-05-06 14:20:10|4598.76|4598.76|4598.09|4598.09|4598.76|4598.76|4598.09|4598.09|0
1651846820000|2022-05-06 14:20:20|4597.83|4597.83|4597.83|4597.83|4597.83|4597.83|4597.83|4597.83|0
1651846830000|2022-05-06 14:20:30|4597.92|4597.92|4598.09|4598.09|4598.09|4598.09|4597.65|4597.65|0
1651846840000|2022-05-06 14:20:40|4598.01|4598.01|4598.01|4598.01|4598.01|4598.01|4598.01|4598.01|0
1651846850000|2022-05-06 14:20:50|4597.92|4597.92|4598.13|4598.13|4598.25|4598.25|4597.92|4597.92|0
1651846860000|2022-05-06 14:21:00|4597.77|4597.77|4596.92|4596.92|4598.04|4598.04|4596.92|4596.92|0
1651846870000|2022-05-06 14:21:10|4595.58|4595.58|4595.85|4595.85|4595.85|4595.85|4595.49|4595.49|0
1651846880000|2022-05-06 14:21:20|4595.18|4595.18|4595.94|4595.94|4595.94|4595.94|4595.18|4595.18|0
1651846890000|2022-05-06 14:21:30|4595.27|4595.27|4595.85|4595.85|4596.08|4596.08|4595.18|4595.18|0
1651846900000|2022-05-06 14:21:40|4596.01|4596.01|4596.01|4596.01|4596.01|4596.01|4596.01|4596.01|0
1651846910000|2022-05-06 14:21:50|4596.28|4596.28|4596.72|4596.72|4596.72|4596.72|4596.01|4596.01|0
1651846920000|2022-05-06 14:22:00|4597.25|4597.25|4598.77|4598.77|4598.77|4598.77|4597.25|4597.25|0
1651846930000|2022-05-06 14:22:10|4598.6|4598.6|4599.17|4599.17|4599.17|4599.17|4598.6|4598.6|0
1651846940000|2022-05-06 14:22:20|4598.5|4598.5|4598.86|4598.86|4598.86|4598.86|4598.5|4598.5|0
1651846950000|2022-05-06 14:22:30|4598.77|4598.77|4598.98|4598.98|4599.12|4599.12|4598.77|4598.77|0
1651846960000|2022-05-06 14:22:40|4598.8|4598.8|4598.71|4598.71|4598.95|4598.95|4598.71|4598.71|0
1651846970000|2022-05-06 14:22:50|4598.59|4598.59|4598.24|4598.24|4598.59|4598.59|4598.24|4598.24|0
1651846980000|2022-05-06 14:23:00|4598.15|4598.15|4597.44|4597.44|4598.15|4598.15|4597.27|4597.27|0
1651846990000|2022-05-06 14:23:10|4597.27|4597.27|4597.19|4597.19|4597.27|4597.27|4597.1|4597.1|0
1651847000000|2022-05-06 14:23:20|4596.93|4596.93|4598.28|4598.28|4598.44|4598.44|4596.93|4596.93|0
1651847010000|2022-05-06 14:23:30|4598.63|4598.63|4599.2|4599.2|4599.3|4599.3|4598.63|4598.63|0
1651847020000|2022-05-06 14:23:40|4598.99|4598.99|4598.99|4598.99|4598.99|4598.99|4598.99|4598.99|0
1651847030000|2022-05-06 14:23:50|4599.25|4599.25|4598.09|4598.09|4600.36|4600.36|4597.82|4597.82|0
1651847040000|2022-05-06 14:24:00|4598.76|4598.76|4599.39|4599.39|4599.39|4599.39|4598.76|4598.76|0
1651847050000|2022-05-06 14:24:10|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|0
1651847060000|2022-05-06 14:24:20|4599.54|4599.54|4599.27|4599.27|4599.54|4599.54|4599.18|4599.18|0
1651847070000|2022-05-06 14:24:30|4599.18|4599.18|4601.23|4601.23|4601.23|4601.23|4599.18|4599.18|0
1651847080000|2022-05-06 14:24:40|4602.57|4602.57|4602.89|4602.89|4602.89|4602.89|4602.57|4602.57|0
1651847090000|2022-05-06 14:24:50|4602.22|4602.22|4602.32|4602.32|4602.32|4602.32|4602.22|4602.22|0
1651847100000|2022-05-06 14:25:00|4603.75|4603.75|4603.93|4603.93|4604.46|4604.46|4603.75|4603.75|0
1651847120000|2022-05-06 14:25:20|4604.01|4604.01|4604.1|4604.1|4604.28|4604.28|4604.01|4604.01|0
1651847130000|2022-05-06 14:25:30|4603.17|4603.17|4604.77|4604.77|4604.77|4604.77|4603.17|4603.17|0
1651847140000|2022-05-06 14:25:40|4604.95|4604.95|4604.95|4604.95|4604.95|4604.95|4604.95|4604.95|0
1651847150000|2022-05-06 14:25:50|4604.86|4604.86|4606.67|4606.67|4606.67|4606.67|4604.86|4604.86|0
1651847170000|2022-05-06 14:26:10|4606.85|4606.85|4606.85|4606.85|4606.85|4606.85|4606.85|4606.85|0
1651847180000|2022-05-06 14:26:20|4606.59|4606.59|4606.06|4606.06|4606.59|4606.59|4606.06|4606.06|0
1651847190000|2022-05-06 14:26:30|4606.32|4606.32|4606.41|4606.41|4606.41|4606.41|4606.32|4606.32|0
1651847210000|2022-05-06 14:26:50|4606.23|4606.23|4606|4606|4606.23|4606.23|4605.73|4605.73|0
1651847220000|2022-05-06 14:27:00|4605.82|4605.82|4606|4606|4606|4606|4605.82|4605.82|0
1651847240000|2022-05-06 14:27:20|4606.09|4606.09|4605.95|4605.95|4606.62|4606.62|4605.95|4605.95|0
1651847250000|2022-05-06 14:27:30|4605.68|4605.68|4605.68|4605.68|4605.68|4605.68|4605.68|4605.68|0
1651847260000|2022-05-06 14:27:40|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|0
1651847270000|2022-05-06 14:27:50|4605.68|4605.68|4604.23|4604.23|4605.68|4605.68|4604.23|4604.23|0
1651847280000|2022-05-06 14:28:00|4604.38|4604.38|4604.2|4604.2|4604.38|4604.38|4603.67|4603.67|0
1651847290000|2022-05-06 14:28:10|4604.11|4604.11|4604.38|4604.38|4604.38|4604.38|4604.02|4604.02|0
1651847300000|2022-05-06 14:28:20|4604.29|4604.29|4603.76|4603.76|4604.29|4604.29|4603.76|4603.76|0
1651847310000|2022-05-06 14:28:30|4603.67|4603.67|4603.69|4603.69|4604.11|4604.11|4603.67|4603.67|0
1651847320000|2022-05-06 14:28:40|4603.86|4603.86|4604.13|4604.13|4604.13|4604.13|4603.77|4603.77|0
1651847330000|2022-05-06 14:28:50|4603.69|4603.69|4603.51|4603.51|4603.69|4603.69|4603.51|4603.51|0
1651847340000|2022-05-06 14:29:00|4603.62|4603.62|4603.62|4603.62|4603.62|4603.62|4603.62|4603.62|0
1651847350000|2022-05-06 14:29:10|4603.44|4603.44|4603.88|4603.88|4603.88|4603.88|4603.44|4603.44|0
1651847360000|2022-05-06 14:29:20|4603.69|4603.69|4603.57|4603.57|4603.69|4603.69|4603.57|4603.57|0
1651847370000|2022-05-06 14:29:30|4603.46|4603.46|4600.59|4600.59|4603.46|4603.46|4600.32|4600.32|0
1651847380000|2022-05-06 14:29:40|4600.38|4600.38|4600.46|4600.46|4600.46|4600.46|4599.71|4599.71|0
1651847390000|2022-05-06 14:29:50|4600.64|4600.64|4600.38|4600.38|4600.64|4600.64|4600.29|4600.29|0
1651847400000|2022-05-06 14:30:00|4600.29|4600.29|4600.64|4600.64|4600.76|4600.76|4600.29|4600.29|0
1651847410000|2022-05-06 14:30:10|4599.97|4599.97|4600.15|4600.15|4600.82|4600.82|4599.97|4599.97|0
1651847420000|2022-05-06 14:30:20|4600|4600|4600|4600|4600|4600|4600|4600|0
1651847430000|2022-05-06 14:30:30|4599.74|4599.74|4599.9|4599.9|4599.9|4599.9|4599.74|4599.74|0
1651847440000|2022-05-06 14:30:40|4600.08|4600.08|4599.99|4599.99|4600.08|4600.08|4599.99|4599.99|0
1651847450000|2022-05-06 14:30:50|4600.2|4600.2|4600.02|4600.02|4600.2|4600.2|4599.85|4599.85|0
1651847460000|2022-05-06 14:31:00|4600.55|4600.55|4603.02|4603.02|4603.02|4603.02|4600.55|4600.55|0
1651847470000|2022-05-06 14:31:10|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|0
1651847480000|2022-05-06 14:31:20|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|0
1651847490000|2022-05-06 14:31:30|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|0
1651847500000|2022-05-06 14:31:40|4604.54|4604.54|4607.68|4607.68|4607.68|4607.68|4603.87|4603.87|0
1651847510000|2022-05-06 14:31:50|4607.91|4607.91|4608.78|4608.78|4608.78|4608.78|4607.91|4607.91|0
1651847520000|2022-05-06 14:32:00|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|0
1651847530000|2022-05-06 14:32:10|4609.58|4609.58|4609.49|4609.49|4609.58|4609.58|4609.49|4609.49|0
1651847540000|2022-05-06 14:32:20|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|0
1651847550000|2022-05-06 14:32:30|4609.9|4609.9|4608.09|4608.09|4609.9|4609.9|4608.03|4608.03|0
1651847560000|2022-05-06 14:32:40|4607.73|4607.73|4607.56|4607.56|4607.73|4607.73|4607.56|4607.56|0
1651847570000|2022-05-06 14:32:50|4607.23|4607.23|4606.93|4606.93|4607.23|4607.23|4606.84|4606.84|0
1651847580000|2022-05-06 14:33:00|4607.19|4607.19|4606.95|4606.95|4607.19|4607.19|4606.95|4606.95|0
1651847590000|2022-05-06 14:33:10|4606.6|4606.6|4606.45|4606.45|4606.6|4606.6|4606.45|4606.45|0
1651847600000|2022-05-06 14:33:20|4606.19|4606.19|4605.31|4605.31|4606.19|4606.19|4605.31|4605.31|0
1651847610000|2022-05-06 14:33:30|4605.66|4605.66|4605.92|4605.92|4605.92|4605.92|4605.66|4605.66|0
1651847620000|2022-05-06 14:33:40|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|0
1651847630000|2022-05-06 14:33:50|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|0
1651847640000|2022-05-06 14:34:00|4605.4|4605.4|4605.98|4605.98|4605.98|4605.98|4605.4|4605.4|0
1651847650000|2022-05-06 14:34:10|4605.54|4605.54|4605.56|4605.56|4605.71|4605.71|4605.54|4605.54|0
1651847660000|2022-05-06 14:34:20|4605.73|4605.73|4604.39|4604.39|4605.73|4605.73|4604.39|4604.39|0
1651847670000|2022-05-06 14:34:30|4604.3|4604.3|4606.17|4606.17|4606.17|4606.17|4604.3|4604.3|0
1651847680000|2022-05-06 14:34:40|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|0
1651847690000|2022-05-06 14:34:50|4605.64|4605.64|4605.55|4605.55|4605.73|4605.73|4605.55|4605.55|0
1651847700000|2022-05-06 14:35:00|4605.82|4605.82|4607.55|4607.55|4607.77|4607.77|4605.29|4605.29|0
1651847710000|2022-05-06 14:35:10|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|0
1651847720000|2022-05-06 14:35:20|4606.72|4606.72|4605.38|4605.38|4606.72|4606.72|4605.38|4605.38|0
1651847730000|2022-05-06 14:35:30|4604.04|4604.04|4603.76|4603.76|4604.04|4604.04|4603.76|4603.76|0
1651847740000|2022-05-06 14:35:40|4603.92|4603.92|4604.1|4604.1|4604.1|4604.1|4603.83|4603.83|0
1651847750000|2022-05-06 14:35:50|4603.77|4603.77|4603.92|4603.92|4603.92|4603.92|4603.77|4603.77|0
1651847760000|2022-05-06 14:36:00|4604.18|4604.18|4600.54|4600.54|4604.18|4604.18|4600.54|4600.54|0
1651847770000|2022-05-06 14:36:10|4601.21|4601.21|4600.64|4600.64|4601.21|4601.21|4600.47|4600.47|0
1651847780000|2022-05-06 14:36:20|4601.98|4601.98|4601.13|4601.13|4601.98|4601.98|4600.98|4600.98|0
1651847790000|2022-05-06 14:36:30|4600.46|4600.46|4600.46|4600.46|4600.46|4600.46|4600.28|4600.28|0
1651847800000|2022-05-06 14:36:40|4600.63|4600.63|4600.47|4600.47|4600.63|4600.63|4600.47|4600.47|0
1651847820000|2022-05-06 14:37:00|4600.63|4600.63|4600.72|4600.72|4600.72|4600.72|4600.37|4600.37|0
1651847830000|2022-05-06 14:37:10|4600.46|4600.46|4600.6|4600.6|4600.6|4600.6|4600.37|4600.37|0
1651847840000|2022-05-06 14:37:20|4600.52|4600.52|4600.34|4600.34|4600.52|4600.52|4600.34|4600.34|0
1651847850000|2022-05-06 14:37:30|4600.25|4600.25|4600.43|4600.43|4600.43|4600.43|4600.25|4600.25|0
1651847860000|2022-05-06 14:37:40|4599.76|4599.76|4599.76|4599.76|4599.76|4599.76|4599.76|4599.76|0
1651847870000|2022-05-06 14:37:50|4599.67|4599.67|4600.34|4600.34|4600.83|4600.83|4599.49|4599.49|0
1651847880000|2022-05-06 14:38:00|4600.58|4600.58|4600.72|4600.72|4600.72|4600.72|4600.58|4600.58|0
1651847890000|2022-05-06 14:38:10|4600.63|4600.63|4600.49|4600.49|4600.63|4600.63|4600.28|4600.28|0
1651847900000|2022-05-06 14:38:20|4601.16|4601.16|4601.16|4601.16|4601.25|4601.25|4600.89|4600.89|0
1651847910000|2022-05-06 14:38:30|4601.25|4601.25|4600.65|4600.65|4601.25|4601.25|4600.49|4600.49|0
1651847920000|2022-05-06 14:38:40|4600.74|4600.74|4600.65|4600.65|4600.74|4600.74|4600.65|4600.65|0
1651847930000|2022-05-06 14:38:50|4600.8|4600.8|4599.54|4599.54|4600.8|4600.8|4599.36|4599.36|0
1651847940000|2022-05-06 14:39:00|4599.45|4599.45|4599.96|4599.96|4599.96|4599.96|4599.37|4599.37|0
1651847950000|2022-05-06 14:39:10|4600.05|4600.05|4601.1|4601.1|4601.1|4601.1|4600.05|4600.05|0
1651847960000|2022-05-06 14:39:20|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|0
1651847970000|2022-05-06 14:39:30|4601.1|4601.1|4601.26|4601.26|4601.26|4601.26|4601.1|4601.1|0
1651847980000|2022-05-06 14:39:40|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|0
1651847990000|2022-05-06 14:39:50|4601.53|4601.53|4601.91|4601.91|4601.91|4601.91|4601.53|4601.53|0
1651848000000|2022-05-06 14:40:00|4602.79|4602.79|4602.65|4602.65|4603.58|4603.58|4602.65|4602.65|0
1651848010000|2022-05-06 14:40:10|4602.29|4602.29|4602.24|4602.24|4602.56|4602.56|4601.71|4601.71|0
1651848020000|2022-05-06 14:40:20|4602.33|4602.33|4603.26|4603.26|4603.35|4603.35|4602.33|4602.33|0
1651848030000|2022-05-06 14:40:30|4603.44|4603.44|4603.64|4603.64|4603.64|4603.64|4603.11|4603.11|0
1651848040000|2022-05-06 14:40:40|4604.08|4604.08|4605.41|4605.41|4605.41|4605.41|4604.08|4604.08|0
1651848050000|2022-05-06 14:40:50|4605.51|4605.51|4603.33|4603.33|4605.51|4605.51|4603.33|4603.33|0
1651848060000|2022-05-06 14:41:00|4602.89|4602.89|4603.03|4603.03|4603.91|4603.91|4602.7|4602.7|0
1651848070000|2022-05-06 14:41:10|4603.47|4603.47|4603.35|4603.35|4603.47|4603.47|4603.35|4603.35|0
1651848080000|2022-05-06 14:41:20|4602.82|4602.82|4604.69|4604.69|4604.69|4604.69|4602.82|4602.82|0
1651848100000|2022-05-06 14:41:40|4604.54|4604.54|4604.69|4604.69|4604.69|4604.69|4604.54|4604.54|0
1651848110000|2022-05-06 14:41:50|4604.39|4604.39|4603.98|4603.98|4604.39|4604.39|4603.98|4603.98|0
1651848120000|2022-05-06 14:42:00|4603.82|4603.82|4603.82|4603.82|4603.82|4603.82|4603.73|4603.73|0
1651848130000|2022-05-06 14:42:10|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.38|4603.38|0
1651848140000|2022-05-06 14:42:20|4603.11|4603.11|4601.44|4601.44|4603.28|4603.28|4601.44|4601.44|0
1651848150000|2022-05-06 14:42:30|4600.77|4600.77|4600.85|4600.85|4600.85|4600.85|4600.77|4600.77|0
1651848160000|2022-05-06 14:42:40|4600.77|4600.77|4601.21|4601.21|4601.21|4601.21|4600.77|4600.77|0
1651848170000|2022-05-06 14:42:50|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|0
1651848180000|2022-05-06 14:43:00|4601.47|4601.47|4601.53|4601.53|4601.8|4601.8|4601.47|4601.47|0
1651848190000|2022-05-06 14:43:10|4601.97|4601.97|4602.33|4602.33|4602.33|4602.33|4601.97|4601.97|0
1651848200000|2022-05-06 14:43:20|4602.06|4602.06|4601.89|4601.89|4602.06|4602.06|4601.89|4601.89|0
1651848210000|2022-05-06 14:43:30|4601.97|4601.97|4602.24|4602.24|4602.33|4602.33|4601.97|4601.97|0
1651848220000|2022-05-06 14:43:40|4602.15|4602.15|4602.15|4602.15|4602.15|4602.15|4602.15|4602.15|0
1651848230000|2022-05-06 14:43:50|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|0
1651848240000|2022-05-06 14:44:00|4601.97|4601.97|4602.06|4602.06|4602.06|4602.06|4601.8|4601.8|0
1651848250000|2022-05-06 14:44:10|4601.8|4601.8|4601.52|4601.52|4601.8|4601.8|4601.36|4601.36|0
1651848260000|2022-05-06 14:44:20|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|0
1651848270000|2022-05-06 14:44:30|4601.96|4601.96|4601.65|4601.65|4601.96|4601.96|4601.65|4601.65|0
1651848280000|2022-05-06 14:44:40|4602.32|4602.32|4601.65|4601.65|4602.32|4602.32|4601.65|4601.65|0
1651848290000|2022-05-06 14:44:50|4600.98|4600.98|4600.71|4600.71|4600.98|4600.98|4600.71|4600.71|0
1651848300000|2022-05-06 14:45:00|4600.38|4600.38|4599.94|4599.94|4600.38|4600.38|4599.94|4599.94|0
1651848310000|2022-05-06 14:45:10|4599.5|4599.5|4602.04|4602.04|4602.3|4602.3|4599.5|4599.5|0
1651848320000|2022-05-06 14:45:20|4602.21|4602.21|4602.04|4602.04|4602.21|4602.21|4602.04|4602.04|0
1651848340000|2022-05-06 14:45:40|4602.74|4602.74|4603.19|4603.19|4603.19|4603.19|4602.74|4602.74|0
1651848360000|2022-05-06 14:46:00|4603.96|4603.96|4603.69|4603.69|4603.96|4603.96|4603.69|4603.69|0
1651848370000|2022-05-06 14:46:10|4603.78|4603.78|4604.22|4604.22|4604.22|4604.22|4603.78|4603.78|0
1651848380000|2022-05-06 14:46:20|4604.31|4604.31|4604.4|4604.4|4604.4|4604.4|4604.31|4604.31|0
1651848400000|2022-05-06 14:46:40|4604.66|4604.66|4605.58|4605.58|4605.68|4605.68|4604.57|4604.57|0
1651848410000|2022-05-06 14:46:50|4605.66|4605.66|4605.58|4605.58|4605.66|4605.66|4605.58|4605.58|0
1651848420000|2022-05-06 14:47:00|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|0
1651848430000|2022-05-06 14:47:10|4605.84|4605.84|4605.31|4605.31|4606.11|4606.11|4605.31|4605.31|0
1651848440000|2022-05-06 14:47:20|4605.05|4605.05|4605.4|4605.4|4605.4|4605.4|4605.05|4605.05|0
1651848450000|2022-05-06 14:47:30|4605.49|4605.49|4605.84|4605.84|4605.93|4605.93|4605.49|4605.49|0
1651848460000|2022-05-06 14:47:40|4605.22|4605.22|4605.13|4605.13|4605.22|4605.22|4605.13|4605.13|0
1651848470000|2022-05-06 14:47:50|4605.28|4605.28|4607.42|4607.42|4607.42|4607.42|4605.28|4605.28|0
1651848480000|2022-05-06 14:48:00|4607.06|4607.06|4606.52|4606.52|4607.73|4607.73|4606.43|4606.43|0
1651848490000|2022-05-06 14:48:10|4606.79|4606.79|4606.19|4606.19|4606.95|4606.95|4606.19|4606.19|0
1651848500000|2022-05-06 14:48:20|4606.28|4606.28|4606.63|4606.63|4606.63|4606.63|4606.28|4606.28|0
1651848510000|2022-05-06 14:48:30|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|0
1651848540000|2022-05-06 14:49:00|4606.46|4606.46|4607.19|4607.19|4607.19|4607.19|4605.63|4605.63|0
1651848550000|2022-05-06 14:49:10|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|0
1651848560000|2022-05-06 14:49:20|4606.75|4606.75|4607.42|4607.42|4607.42|4607.42|4606.75|4606.75|0
1651848570000|2022-05-06 14:49:30|4607.68|4607.68|4607.68|4607.68|4607.68|4607.68|4607.68|4607.68|0
1651848580000|2022-05-06 14:49:40|4607.5|4607.5|4607.42|4607.42|4607.5|4607.5|4607.42|4607.42|0
1651848590000|2022-05-06 14:49:50|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|0
1651848600000|2022-05-06 14:50:00|4607.18|4607.18|4609.64|4609.64|4609.89|4609.89|4607.18|4607.18|0
1651848610000|2022-05-06 14:50:10|4609.81|4609.81|4608.97|4608.97|4610.48|4610.48|4608.97|4608.97|0
1651848620000|2022-05-06 14:50:20|4608.79|4608.79|4608.38|4608.38|4609.17|4609.17|4608.38|4608.38|0
1651848640000|2022-05-06 14:50:40|4608.11|4608.11|4607.94|4607.94|4608.11|4608.11|4607.94|4607.94|0
1651848650000|2022-05-06 14:50:50|4608.03|4608.03|4608.29|4608.29|4608.29|4608.29|4607.76|4607.76|0
1651848660000|2022-05-06 14:51:00|4607.62|4607.62|4607.97|4607.97|4607.97|4607.97|4607.62|4607.62|0
1651848670000|2022-05-06 14:51:10|4608.06|4608.06|4608.47|4608.47|4608.47|4608.47|4607.71|4607.71|0
1651848680000|2022-05-06 14:51:20|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|0
1651848690000|2022-05-06 14:51:30|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|0
1651848700000|2022-05-06 14:51:40|4608.41|4608.41|4608.63|4608.63|4608.63|4608.63|4608.32|4608.32|0
1651848710000|2022-05-06 14:51:50|4608.45|4608.45|4608.19|4608.19|4608.45|4608.45|4608.19|4608.19|0
1651848720000|2022-05-06 14:52:00|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|0
1651848730000|2022-05-06 14:52:10|4607.43|4607.43|4607.7|4607.7|4607.7|4607.7|4607.43|4607.43|0
1651848740000|2022-05-06 14:52:20|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|0
1651848760000|2022-05-06 14:52:40|4607.52|4607.52|4607.4|4607.4|4607.52|4607.52|4607.4|4607.4|0
1651848780000|2022-05-06 14:53:00|4606.96|4606.96|4607.22|4607.22|4607.22|4607.22|4606.96|4606.96|0
1651848790000|2022-05-06 14:53:10|4606.96|4606.96|4606.25|4606.25|4606.96|4606.96|4606.25|4606.25|0
1651848800000|2022-05-06 14:53:20|4606.08|4606.08|4606.31|4606.31|4606.61|4606.61|4606.08|4606.08|0
1651848810000|2022-05-06 14:53:30|4606.49|4606.49|4607.28|4607.28|4607.28|4607.28|4606.49|4606.49|0
1651848820000|2022-05-06 14:53:40|4606.61|4606.61|4605.7|4605.7|4606.61|4606.61|4605.7|4605.7|0
1651848830000|2022-05-06 14:53:50|4605.03|4605.03|4605.3|4605.3|4605.7|4605.7|4605.03|4605.03|0
1651848840000|2022-05-06 14:54:00|4605.65|4605.65|4605.68|4605.68|4606.03|4606.03|4605.65|4605.65|0
1651848850000|2022-05-06 14:54:10|4607.02|4607.02|4607.37|4607.37|4607.37|4607.37|4607.02|4607.02|0
1651848870000|2022-05-06 14:54:30|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|0
1651848880000|2022-05-06 14:54:40|4607.87|4607.87|4607.31|4607.31|4607.87|4607.87|4607.2|4607.2|0
1651848890000|2022-05-06 14:54:50|4607.58|4607.58|4607.84|4607.84|4607.84|4607.84|4607.58|4607.58|0
1651848900000|2022-05-06 14:55:00|4607.93|4607.93|4607.49|4607.49|4607.93|4607.93|4607.49|4607.49|0
1651848910000|2022-05-06 14:55:10|4607.4|4607.4|4608.07|4608.07|4608.07|4608.07|4607.4|4607.4|0
1651848920000|2022-05-06 14:55:20|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|0
1651848930000|2022-05-06 14:55:30|4607.54|4607.54|4607.45|4607.45|4607.54|4607.54|4607.45|4607.45|0
1651848940000|2022-05-06 14:55:40|4607.54|4607.54|4607.98|4607.98|4607.98|4607.98|4607.54|4607.54|0
1651848960000|2022-05-06 14:56:00|4608.07|4608.07|4608.43|4608.43|4608.43|4608.43|4608.07|4608.07|0
1651848980000|2022-05-06 14:56:20|4608.6|4608.6|4608.34|4608.34|4608.6|4608.6|4608.34|4608.34|0
1651848990000|2022-05-06 14:56:30|4608.07|4608.07|4608.07|4608.07|4608.07|4608.07|4608.07|4608.07|0
1651849000000|2022-05-06 14:56:40|4607.63|4607.63|4607.45|4607.45|4607.63|4607.63|4607.45|4607.45|0
1651849010000|2022-05-06 14:56:50|4607.54|4607.54|4606.87|4606.87|4607.54|4607.54|4606.87|4606.87|0
1651849020000|2022-05-06 14:57:00|4606.2|4606.2|4605.53|4605.53|4606.2|4606.2|4604.86|4604.86|0
1651849040000|2022-05-06 14:57:20|4605.71|4605.71|4606.73|4606.73|4606.73|4606.73|4605.71|4605.71|0
1651849050000|2022-05-06 14:57:30|4606.64|4606.64|4606.53|4606.53|4606.64|4606.64|4605.97|4605.97|0
1651849060000|2022-05-06 14:57:40|4606.71|4606.71|4606.45|4606.45|4606.71|4606.71|4606.45|4606.45|0
1651849070000|2022-05-06 14:57:50|4606.8|4606.8|4607.04|4607.04|4607.04|4607.04|4606.71|4606.71|0
1651849080000|2022-05-06 14:58:00|4607.3|4607.3|4607.48|4607.48|4607.48|4607.48|4607.21|4607.21|0
1651849090000|2022-05-06 14:58:10|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|0
1651849100000|2022-05-06 14:58:20|4606.54|4606.54|4607.74|4607.74|4607.74|4607.74|4606.54|4606.54|0
1651849110000|2022-05-06 14:58:30|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|0
1651849120000|2022-05-06 14:58:40|4607.68|4607.68|4608.53|4608.53|4608.53|4608.53|4607.68|4607.68|0
1651849130000|2022-05-06 14:58:50|4608.62|4608.62|4608.79|4608.79|4608.79|4608.79|4608.53|4608.53|0
1651849140000|2022-05-06 14:59:00|4608.97|4608.97|4609.06|4609.06|4609.18|4609.18|4608.97|4608.97|0
1651849150000|2022-05-06 14:59:10|4608.39|4608.39|4608.48|4608.48|4608.48|4608.48|4608.39|4608.39|0
1651849160000|2022-05-06 14:59:20|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|0
1651849170000|2022-05-06 14:59:30|4608.92|4608.92|4608.69|4608.69|4608.92|4608.92|4608.57|4608.57|0
1651849180000|2022-05-06 14:59:40|4608.52|4608.52|4607.83|4607.83|4608.52|4608.52|4607.83|4607.83|0
1651849200000|2022-05-06 15:00:00|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.63|4607.63|0
1651849210000|2022-05-06 15:00:10|4607.83|4607.83|4607.42|4607.42|4608.18|4608.18|4607.07|4607.07|0
1651849220000|2022-05-06 15:00:20|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|0
1651849230000|2022-05-06 15:00:30|4606.86|4606.86|4606.95|4606.95|4606.95|4606.95|4606.86|4606.86|0
1651849240000|2022-05-06 15:00:40|4607.13|4607.13|4606.86|4606.86|4607.13|4607.13|4606.77|4606.77|0
1651849250000|2022-05-06 15:00:50|4607.19|4607.19|4606.41|4606.41|4607.9|4607.9|4606.41|4606.41|0
1651849260000|2022-05-06 15:01:00|4607.08|4607.08|4606.76|4606.76|4607.87|4607.87|4606.76|4606.76|0
1651849270000|2022-05-06 15:01:10|4607.12|4607.12|4606.94|4606.94|4607.12|4607.12|4606.94|4606.94|0
1651849280000|2022-05-06 15:01:20|4606.27|4606.27|4607.38|4607.38|4607.38|4607.38|4606.27|4606.27|0
1651849290000|2022-05-06 15:01:30|4607.03|4607.03|4606.97|4606.97|4607.03|4607.03|4606.71|4606.71|0
1651849310000|2022-05-06 15:01:50|4606.62|4606.62|4606.42|4606.42|4606.77|4606.77|4606.42|4606.42|0
1651849320000|2022-05-06 15:02:00|4603.07|4603.07|4602.08|4602.08|4604.41|4604.41|4602.08|4602.08|0
1651849330000|2022-05-06 15:02:10|4603.42|4603.42|4603.28|4603.28|4603.95|4603.95|4603.28|4603.28|0
1651849340000|2022-05-06 15:02:20|4602.57|4602.57|4602.46|4602.46|4602.57|4602.57|4602.46|4602.46|0
1651849350000|2022-05-06 15:02:30|4602.28|4602.28|4600.94|4600.94|4602.28|4602.28|4600.76|4600.76|0
1651849360000|2022-05-06 15:02:40|4601.61|4601.61|4601.28|4601.28|4602.28|4602.28|4601.28|4601.28|0
1651849370000|2022-05-06 15:02:50|4602.62|4602.62|4601.83|4601.83|4602.62|4602.62|4601.83|4601.83|0
1651849380000|2022-05-06 15:03:00|4601.94|4601.94|4602.78|4602.78|4602.78|4602.78|4601.94|4601.94|0
1651849390000|2022-05-06 15:03:10|4602.51|4602.51|4602.6|4602.6|4602.6|4602.6|4602.25|4602.25|0
1651849400000|2022-05-06 15:03:20|4602.69|4602.69|4602.02|4602.02|4602.69|4602.69|4602.02|4602.02|0
1651849410000|2022-05-06 15:03:30|4602.11|4602.11|4601.44|4601.44|4602.11|4602.11|4601.44|4601.44|0
1651849430000|2022-05-06 15:03:50|4600.77|4600.77|4600.52|4600.52|4601.44|4601.44|4600.52|4600.52|0
1651849440000|2022-05-06 15:04:00|4600.68|4600.68|4601.13|4601.13|4601.13|4601.13|4600.01|4600.01|0
1651849450000|2022-05-06 15:04:10|4601.79|4601.79|4601.88|4601.88|4601.88|4601.88|4601.79|4601.79|0
1651849460000|2022-05-06 15:04:20|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|0
1651849470000|2022-05-06 15:04:30|4601.79|4601.79|4601.71|4601.71|4601.79|4601.79|4601.71|4601.71|0
1651849490000|2022-05-06 15:04:50|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|0
1651849500000|2022-05-06 15:05:00|4600.86|4600.86|4601.69|4601.69|4602.2|4602.2|4600.86|4600.86|0
1651849510000|2022-05-06 15:05:10|4601.6|4601.6|4601.42|4601.42|4601.6|4601.6|4601.42|4601.42|0
1651849520000|2022-05-06 15:05:20|4601.31|4601.31|4601.65|4601.65|4601.98|4601.98|4601.31|4601.31|0
1651849530000|2022-05-06 15:05:30|4601.74|4601.74|4599.73|4599.73|4601.91|4601.91|4599.73|4599.73|0
1651849540000|2022-05-06 15:05:40|4600.4|4600.4|4600.4|4600.4|4600.48|4600.48|4600.4|4600.4|0
1651849550000|2022-05-06 15:05:50|4599.73|4599.73|4599.81|4599.81|4599.81|4599.81|4599.73|4599.73|0
1651849560000|2022-05-06 15:06:00|4599.73|4599.73|4599.98|4599.98|4599.98|4599.98|4599.73|4599.73|0
1651849570000|2022-05-06 15:06:10|4600.07|4600.07|4600.33|4600.33|4600.33|4600.33|4600.07|4600.07|0
1651849580000|2022-05-06 15:06:20|4600.15|4600.15|4600.15|4600.15|4600.24|4600.24|4600.15|4600.15|0
1651849590000|2022-05-06 15:06:30|4597.48|4597.48|4598.9|4598.9|4599.57|4599.57|4597.48|4597.48|0
1651849600000|2022-05-06 15:06:40|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|0
1651849610000|2022-05-06 15:06:50|4597.88|4597.88|4597.86|4597.86|4597.97|4597.97|4597.86|4597.86|0
1651849620000|2022-05-06 15:07:00|4597.95|4597.95|4598.71|4598.71|4598.71|4598.71|4597.51|4597.51|0
1651849630000|2022-05-06 15:07:10|4598.04|4598.04|4597.69|4597.69|4598.13|4598.13|4597.6|4597.6|0
1651849640000|2022-05-06 15:07:20|4597.51|4597.51|4598.09|4598.09|4598.18|4598.18|4597.51|4597.51|0
1651849650000|2022-05-06 15:07:30|4598.53|4598.53|4598.39|4598.39|4598.53|4598.53|4598.39|4598.39|0
1651849660000|2022-05-06 15:07:40|4598.21|4598.21|4599.13|4599.13|4599.13|4599.13|4598.21|4598.21|0
1651849670000|2022-05-06 15:07:50|4600.47|4600.47|4600.47|4600.47|4600.47|4600.47|4600.47|4600.47|0
1651849690000|2022-05-06 15:08:10|4599.8|4599.8|4600.39|4600.39|4600.39|4600.39|4599.73|4599.73|0
1651849710000|2022-05-06 15:08:30|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|0
1651849720000|2022-05-06 15:08:40|4600.75|4600.75|4600.92|4600.92|4600.92|4600.92|4600.75|4600.75|0
1651849730000|2022-05-06 15:08:50|4601.25|4601.25|4601.52|4601.52|4601.52|4601.52|4601.25|4601.25|0
1651849740000|2022-05-06 15:09:00|4601.43|4601.43|4602.1|4602.1|4602.1|4602.1|4601.43|4601.43|0
1651849750000|2022-05-06 15:09:10|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|0
1651849760000|2022-05-06 15:09:20|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|0
1651849770000|2022-05-06 15:09:30|4602.89|4602.89|4602.36|4602.36|4603.03|4603.03|4601.69|4601.69|0
1651849780000|2022-05-06 15:09:40|4601.69|4601.69|4601.6|4601.6|4601.72|4601.72|4601.28|4601.28|0
1651849790000|2022-05-06 15:09:50|4601.34|4601.34|4600.99|4600.99|4601.34|4601.34|4600.99|4600.99|0
1651849800000|2022-05-06 15:10:00|4600.32|4600.32|4599.35|4599.35|4600.55|4600.55|4599.35|4599.35|0
1651849820000|2022-05-06 15:10:20|4598.56|4598.56|4597.89|4597.89|4598.56|4598.56|4597.89|4597.89|0
1651849830000|2022-05-06 15:10:30|4598.56|4598.56|4598.29|4598.29|4598.56|4598.56|4598.29|4598.29|0
1651849840000|2022-05-06 15:10:40|4598.12|4598.12|4597.24|4597.24|4598.12|4598.12|4596.94|4596.94|0
1651849850000|2022-05-06 15:10:50|4597.33|4597.33|4597.11|4597.11|4597.33|4597.33|4597.11|4597.11|0
1651849860000|2022-05-06 15:11:00|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|0
1651849870000|2022-05-06 15:11:10|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|0
1651849880000|2022-05-06 15:11:20|4598.78|4598.78|4598.69|4598.69|4598.78|4598.78|4598.69|4598.69|0
1651849890000|2022-05-06 15:11:30|4598.53|4598.53|4597.86|4597.86|4598.53|4598.53|4597.86|4597.86|0
1651849920000|2022-05-06 15:12:00|4597.51|4597.51|4597.06|4597.06|4597.59|4597.59|4597.06|4597.06|0
1651849930000|2022-05-06 15:12:10|4596.77|4596.77|4596.68|4596.68|4596.77|4596.77|4596.68|4596.68|0
1651849940000|2022-05-06 15:12:20|4596.51|4596.51|4596.87|4596.87|4596.87|4596.87|4596.51|4596.51|0
1651849950000|2022-05-06 15:12:30|4597.54|4597.54|4597.8|4597.8|4597.89|4597.89|4597.54|4597.54|0
1651849960000|2022-05-06 15:12:40|4596.83|4596.83|4596.57|4596.57|4596.83|4596.83|4596.57|4596.57|0
1651849970000|2022-05-06 15:12:50|4596.83|4596.83|4597|4597|4597|4597|4596.83|4596.83|0
1651849980000|2022-05-06 15:13:00|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|0
1651850000000|2022-05-06 15:13:20|4597|4597|4596.82|4596.82|4597|4597|4596.82|4596.82|0
1651850020000|2022-05-06 15:13:40|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|0
1651850030000|2022-05-06 15:13:50|4595.53|4595.53|4595.27|4595.27|4595.53|4595.53|4595.27|4595.27|0
1651850040000|2022-05-06 15:14:00|4595.94|4595.94|4595.53|4595.53|4596.2|4596.2|4595.53|4595.53|0
1651850060000|2022-05-06 15:14:20|4595.24|4595.24|4594.95|4594.95|4595.24|4595.24|4594.95|4594.95|0
1651850070000|2022-05-06 15:14:30|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|0
1651850080000|2022-05-06 15:14:40|4595.08|4595.08|4594.82|4594.82|4595.08|4595.08|4594.82|4594.82|0
1651850100000|2022-05-06 15:15:00|4594.98|4594.98|4594.94|4594.94|4595.09|4595.09|4594.94|4594.94|0
1651850110000|2022-05-06 15:15:10|4595.12|4595.12|4594.77|4594.77|4595.12|4595.12|4594.77|4594.77|0
1651850120000|2022-05-06 15:15:20|4595.43|4595.43|4594.45|4594.45|4595.79|4595.79|4594.45|4594.45|0
1651850130000|2022-05-06 15:15:30|4594.71|4594.71|4594.88|4594.88|4594.88|4594.88|4594.71|4594.71|0
1651850140000|2022-05-06 15:15:40|4596.22|4596.22|4596.04|4596.04|4596.22|4596.22|4596.04|4596.04|0
1651850150000|2022-05-06 15:15:50|4596.28|4596.28|4596.2|4596.2|4596.45|4596.45|4596.2|4596.2|0
1651850160000|2022-05-06 15:16:00|4596.37|4596.37|4595.96|4595.96|4596.63|4596.63|4595.96|4595.96|0
1651850170000|2022-05-06 15:16:10|4595.67|4595.67|4595.93|4595.93|4595.93|4595.93|4595.67|4595.67|0
1651850180000|2022-05-06 15:16:20|4595.58|4595.58|4596.2|4596.2|4596.2|4596.2|4595.58|4595.58|0
1651850190000|2022-05-06 15:16:30|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1651850200000|2022-05-06 15:16:40|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|0
1651850210000|2022-05-06 15:16:50|4597.25|4597.25|4596.99|4596.99|4597.25|4597.25|4596.99|4596.99|0
1651850220000|2022-05-06 15:17:00|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|0
1651850230000|2022-05-06 15:17:10|4597.13|4597.13|4597.3|4597.3|4597.3|4597.3|4597.04|4597.04|0
1651850240000|2022-05-06 15:17:20|4597.56|4597.56|4597.86|4597.86|4597.86|4597.86|4597.56|4597.56|0
1651850260000|2022-05-06 15:17:40|4597.5|4597.5|4597.41|4597.41|4597.5|4597.5|4597.41|4597.41|0
1651850270000|2022-05-06 15:17:50|4597.68|4597.68|4597.77|4597.77|4597.77|4597.77|4597.68|4597.68|0
1651850280000|2022-05-06 15:18:00|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|0
1651850290000|2022-05-06 15:18:10|4597.65|4597.65|4597.44|4597.44|4597.65|4597.65|4597.35|4597.35|0
1651850300000|2022-05-06 15:18:20|4598.11|4598.11|4598.41|4598.41|4598.41|4598.41|4598.11|4598.11|0
1651850310000|2022-05-06 15:18:30|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|0
1651850320000|2022-05-06 15:18:40|4597.79|4597.79|4597.33|4597.33|4597.79|4597.79|4597.33|4597.33|0
1651850330000|2022-05-06 15:18:50|4597.42|4597.42|4597.15|4597.15|4597.42|4597.42|4597.15|4597.15|0
1651850340000|2022-05-06 15:19:00|4597.48|4597.48|4597.48|4597.48|4597.57|4597.57|4597.48|4597.48|0
1651850350000|2022-05-06 15:19:10|4596.81|4596.81|4596.81|4596.81|4596.81|4596.81|4596.81|4596.81|0
1651850360000|2022-05-06 15:19:20|4597.08|4597.08|4596.81|4596.81|4597.08|4597.08|4596.81|4596.81|0
1651850370000|2022-05-06 15:19:30|4596.72|4596.72|4596.74|4596.74|4596.74|4596.74|4596.23|4596.23|0
1651850390000|2022-05-06 15:19:50|4596.82|4596.82|4596.82|4596.82|4597.35|4597.35|4596.15|4596.15|0
1651850400000|2022-05-06 15:20:00|4596.53|4596.53|4596.53|4596.53|4596.53|4596.53|4596.53|4596.53|0
1651850410000|2022-05-06 15:20:10|4596.18|4596.18|4595.92|4595.92|4596.27|4596.27|4595.92|4595.92|0
1651850420000|2022-05-06 15:20:20|4595.84|4595.84|4595.48|4595.48|4595.84|4595.84|4595.48|4595.48|0
1651850430000|2022-05-06 15:20:30|4596.15|4596.15|4597.18|4597.18|4597.18|4597.18|4596.15|4596.15|0
1651850440000|2022-05-06 15:20:40|4597.26|4597.26|4597.43|4597.43|4597.43|4597.43|4597.26|4597.26|0
1651850450000|2022-05-06 15:20:50|4597.72|4597.72|4597.81|4597.81|4597.81|4597.81|4597.72|4597.72|0
1651850460000|2022-05-06 15:21:00|4597.66|4597.66|4597.75|4597.75|4597.75|4597.75|4597.66|4597.66|0
1651850470000|2022-05-06 15:21:10|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|0
1651850480000|2022-05-06 15:21:20|4597.49|4597.49|4597.49|4597.49|4597.49|4597.49|4597.49|4597.49|0
1651850490000|2022-05-06 15:21:30|4597.4|4597.4|4597.23|4597.23|4597.4|4597.4|4597.23|4597.23|0
1651850500000|2022-05-06 15:21:40|4597.14|4597.14|4597.23|4597.23|4597.23|4597.23|4597.14|4597.14|0
1651850510000|2022-05-06 15:21:50|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|0
1651850520000|2022-05-06 15:22:00|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|0
1651850530000|2022-05-06 15:22:10|4597.41|4597.41|4597.57|4597.57|4597.74|4597.74|4597.41|4597.41|0
1651850540000|2022-05-06 15:22:20|4597.72|4597.72|4597.88|4597.88|4598.05|4598.05|4597.72|4597.72|0
1651850550000|2022-05-06 15:22:30|4598.55|4598.55|4600.93|4600.93|4600.93|4600.93|4598.55|4598.55|0
1651850560000|2022-05-06 15:22:40|4601.11|4601.11|4601.11|4601.11|4601.11|4601.11|4601.11|4601.11|0
1651850570000|2022-05-06 15:22:50|4600.44|4600.44|4599.77|4599.77|4600.44|4600.44|4599.77|4599.77|0
1651850580000|2022-05-06 15:23:00|4599.95|4599.95|4599.71|4599.71|4599.95|4599.95|4599.71|4599.71|0
1651850590000|2022-05-06 15:23:10|4599.8|4599.8|4599.89|4599.89|4599.89|4599.89|4599.8|4599.8|0
1651850600000|2022-05-06 15:23:20|4599.45|4599.45|4599.61|4599.61|4599.61|4599.61|4599.45|4599.45|0
1651850610000|2022-05-06 15:23:30|4599.73|4599.73|4599.55|4599.55|4599.73|4599.73|4599.55|4599.55|0
1651850620000|2022-05-06 15:23:40|4599.46|4599.46|4599.73|4599.73|4599.73|4599.73|4599.46|4599.46|0
1651850630000|2022-05-06 15:23:50|4599.9|4599.9|4599.52|4599.52|4599.9|4599.9|4599.23|4599.23|0
1651850640000|2022-05-06 15:24:00|4599.87|4599.87|4600.05|4600.05|4600.05|4600.05|4599.87|4599.87|0
1651850650000|2022-05-06 15:24:10|4600.23|4600.23|4599.87|4599.87|4600.4|4600.4|4599.87|4599.87|0
1651850660000|2022-05-06 15:24:20|4599.96|4599.96|4599.55|4599.55|4599.96|4599.96|4599.29|4599.29|0
1651850670000|2022-05-06 15:24:30|4599.28|4599.28|4601.47|4601.47|4601.47|4601.47|4599.28|4599.28|0
1651850680000|2022-05-06 15:24:40|4600.8|4600.8|4601.47|4601.47|4602.14|4602.14|4600.8|4600.8|0
1651850690000|2022-05-06 15:24:50|4601.55|4601.55|4601.64|4601.64|4601.91|4601.91|4601.55|4601.55|0
1651850700000|2022-05-06 15:25:00|4601.55|4601.55|4602.07|4602.07|4602.07|4602.07|4601.38|4601.38|0
1651850710000|2022-05-06 15:25:10|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|0
1651850720000|2022-05-06 15:25:20|4601.48|4601.48|4600.98|4600.98|4601.48|4601.48|4600.98|4600.98|0
1651850730000|2022-05-06 15:25:30|4601.07|4601.07|4600.71|4600.71|4601.07|4601.07|4600.31|4600.31|0
1651850740000|2022-05-06 15:25:40|4600.89|4600.89|4600.89|4600.89|4600.89|4600.89|4600.89|4600.89|0
1651850750000|2022-05-06 15:25:50|4600.71|4600.71|4600.63|4600.63|4600.71|4600.71|4600.63|4600.63|0
1651850760000|2022-05-06 15:26:00|4600.89|4600.89|4600.54|4600.54|4600.89|4600.89|4600.54|4600.54|0
1651850770000|2022-05-06 15:26:10|4600.45|4600.45|4601.6|4601.6|4601.6|4601.6|4600.45|4600.45|0
1651850780000|2022-05-06 15:26:20|4602.26|4602.26|4600.42|4600.42|4602.26|4602.26|4600.24|4600.24|0
1651850790000|2022-05-06 15:26:30|4599.75|4599.75|4599.66|4599.66|4600.33|4600.33|4598.99|4598.99|0
1651850800000|2022-05-06 15:26:40|4598.32|4598.32|4595.52|4595.52|4598.32|4598.32|4595.52|4595.52|0
1651850810000|2022-05-06 15:26:50|4595.43|4595.43|4596.26|4596.26|4596.26|4596.26|4595.43|4595.43|0
1651850820000|2022-05-06 15:27:00|4594.25|4594.25|4593.83|4593.83|4594.25|4594.25|4593.49|4593.49|0
1651850830000|2022-05-06 15:27:10|4593.59|4593.59|4594.93|4594.93|4594.93|4594.93|4593.59|4593.59|0
1651850840000|2022-05-06 15:27:20|4594|4594|4594.09|4594.09|4594.18|4594.18|4593.91|4593.91|0
1651850850000|2022-05-06 15:27:30|4593.42|4593.42|4592.93|4592.93|4593.42|4593.42|4592.57|4592.57|0
1651850860000|2022-05-06 15:27:40|4592.81|4592.81|4593.49|4593.49|4593.66|4593.66|4592.81|4592.81|0
1651850870000|2022-05-06 15:27:50|4593.61|4593.61|4593.43|4593.43|4593.61|4593.61|4593.43|4593.43|0
1651850880000|2022-05-06 15:28:00|4593.76|4593.76|4593.35|4593.35|4593.76|4593.76|4593.35|4593.35|0
1651850890000|2022-05-06 15:28:10|4592.01|4592.01|4593.35|4593.35|4593.35|4593.35|4592.01|4592.01|0
1651850900000|2022-05-06 15:28:20|4593.08|4593.08|4592.41|4592.41|4593.08|4593.08|4592.06|4592.06|0
1651850910000|2022-05-06 15:28:30|4592.33|4592.33|4591.94|4591.94|4592.33|4592.33|4591.94|4591.94|0
1651850920000|2022-05-06 15:28:40|4591.85|4591.85|4593.25|4593.25|4593.25|4593.25|4591.74|4591.74|0
1651850930000|2022-05-06 15:28:50|4592.58|4592.58|4592.06|4592.06|4592.58|4592.58|4592.06|4592.06|0
1651850940000|2022-05-06 15:29:00|4592.14|4592.14|4592.96|4592.96|4592.96|4592.96|4592.14|4592.14|0
1651850950000|2022-05-06 15:29:10|4593.05|4593.05|4593.49|4593.49|4594.28|4594.28|4593.05|4593.05|0
1651850960000|2022-05-06 15:29:20|4593.4|4593.4|4592.13|4592.13|4593.4|4593.4|4592.13|4592.13|0
1651850970000|2022-05-06 15:29:30|4591.69|4591.69|4590.67|4590.67|4592.04|4592.04|4590.32|4590.32|0
1651850980000|2022-05-06 15:29:40|4590.08|4590.08|4592.17|4592.17|4592.76|4592.76|4590.08|4590.08|0
1651850990000|2022-05-06 15:29:50|4591.81|4591.81|4593.78|4593.78|4594.61|4594.61|4591.61|4591.61|0
1652080500000|2022-05-09 07:15:00|4614.52|4614.52|4614.34|4614.34|4614.52|4614.52|4614.34|4614.34|0
1652080510000|2022-05-09 07:15:10|4615.68|4615.68|4615.68|4615.68|4615.68|4615.68|4615.68|4615.68|0
1652080520000|2022-05-09 07:15:20|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|0
1652080530000|2022-05-09 07:15:30|4615.24|4615.24|4615.72|4615.72|4615.72|4615.72|4615.24|4615.24|0
1652080540000|2022-05-09 07:15:40|4615.57|4615.57|4615.1|4615.1|4615.92|4615.92|4615.03|4615.03|0
1652080550000|2022-05-09 07:15:50|4614.13|4614.13|4614.6|4614.6|4614.77|4614.77|4613.98|4613.98|0
1652080560000|2022-05-09 07:16:00|4613.93|4613.93|4613.43|4613.43|4614.22|4614.22|4613.43|4613.43|0
1652080570000|2022-05-09 07:16:10|4614.77|4614.77|4614.77|4614.77|4614.77|4614.77|4614.77|4614.77|0
1652080580000|2022-05-09 07:16:20|4614.92|4614.92|4617.92|4617.92|4620.05|4620.05|4614.92|4614.92|0
1652080590000|2022-05-09 07:16:30|4617.83|4617.83|4617.51|4617.51|4617.83|4617.83|4617.21|4617.21|0
1652080600000|2022-05-09 07:16:40|4617.75|4617.75|4618.45|4618.45|4618.81|4618.81|4617.75|4617.75|0
1652080610000|2022-05-09 07:16:50|4619.79|4619.79|4620.58|4620.58|4620.58|4620.58|4619.79|4619.79|0
1652080620000|2022-05-09 07:17:00|4620.41|4620.41|4621.75|4621.75|4621.75|4621.75|4620.41|4620.41|0
1652080630000|2022-05-09 07:17:10|4622.42|4622.42|4622.42|4622.42|4622.42|4622.42|4622.42|4622.42|0
1652080640000|2022-05-09 07:17:20|4623.09|4623.09|4622.28|4622.28|4623.26|4623.26|4621.92|4621.92|0
1652080660000|2022-05-09 07:17:40|4622.63|4622.63|4620.54|4620.54|4622.63|4622.63|4620.54|4620.54|0
1652080670000|2022-05-09 07:17:50|4621.33|4621.33|4618.93|4618.93|4621.33|4621.33|4618.93|4618.93|0
1652080680000|2022-05-09 07:18:00|4618.58|4618.58|4619.81|4619.81|4619.81|4619.81|4617.87|4617.87|0
1652080690000|2022-05-09 07:18:10|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|0
1652080700000|2022-05-09 07:18:20|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|0
1652080710000|2022-05-09 07:18:30|4619.52|4619.52|4619.1|4619.1|4619.52|4619.52|4619.1|4619.1|0
1652080730000|2022-05-09 07:18:50|4618.75|4618.75|4619.63|4619.63|4619.63|4619.63|4618.75|4618.75|0
1652080750000|2022-05-09 07:19:10|4619.28|4619.28|4619.1|4619.1|4619.28|4619.28|4619.1|4619.1|0
1652080760000|2022-05-09 07:19:20|4618.77|4618.77|4617.43|4617.43|4618.77|4618.77|4617.43|4617.43|0
1652080770000|2022-05-09 07:19:30|4616.99|4616.99|4616.99|4616.99|4617.25|4617.25|4616.99|4616.99|0
1652080780000|2022-05-09 07:19:40|4616.64|4616.64|4616.64|4616.64|4616.64|4616.64|4616.64|4616.64|0
1652080790000|2022-05-09 07:19:50|4616.55|4616.55|4617.22|4617.22|4617.22|4617.22|4616.55|4616.55|0
1652080800000|2022-05-09 07:20:00|4618.56|4618.56|4617.94|4617.94|4619.09|4619.09|4617.94|4617.94|0
1652080810000|2022-05-09 07:20:10|4618.2|4618.2|4619.54|4619.54|4620.21|4620.21|4618.2|4618.2|0
1652080820000|2022-05-09 07:20:20|4619.01|4619.01|4618.66|4618.66|4619.01|4619.01|4618.66|4618.66|0
1652080830000|2022-05-09 07:20:30|4618.93|4618.93|4619.54|4619.54|4619.54|4619.54|4618.93|4618.93|0
1652080840000|2022-05-09 07:20:40|4619.19|4619.19|4615.83|4615.83|4619.19|4619.19|4615.83|4615.83|0
1652080850000|2022-05-09 07:20:50|4616.45|4616.45|4616.45|4616.45|4616.45|4616.45|4616.45|4616.45|0
1652080860000|2022-05-09 07:21:00|4616.54|4616.54|4617.03|4617.03|4617.03|4617.03|4616.36|4616.36|0
1652080870000|2022-05-09 07:21:10|4618.37|4618.37|4619.07|4619.07|4619.07|4619.07|4618.37|4618.37|0
1652080880000|2022-05-09 07:21:20|4618.84|4618.84|4618.84|4618.84|4618.84|4618.84|4618.84|4618.84|0
1652080890000|2022-05-09 07:21:30|4618.57|4618.57|4618.66|4618.66|4618.66|4618.66|4618.57|4618.57|0
1652080900000|2022-05-09 07:21:40|4619.33|4619.33|4619.24|4619.24|4619.33|4619.33|4619.24|4619.24|0
1652080910000|2022-05-09 07:21:50|4619.45|4619.45|4620.69|4620.69|4620.69|4620.69|4619.4|4619.4|0
1652080920000|2022-05-09 07:22:00|4620.33|4620.33|4619.8|4619.8|4620.33|4620.33|4619.8|4619.8|0
1652080930000|2022-05-09 07:22:10|4619.72|4619.72|4618.38|4618.38|4619.72|4619.72|4618.38|4618.38|0
1652080940000|2022-05-09 07:22:20|4619.72|4619.72|4619.05|4619.05|4619.72|4619.72|4619.05|4619.05|0
1652080950000|2022-05-09 07:22:30|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|0
1652080960000|2022-05-09 07:22:40|4617.85|4617.85|4619.51|4619.51|4619.86|4619.86|4617.85|4617.85|0
1652080970000|2022-05-09 07:22:50|4618.98|4618.98|4618.54|4618.54|4618.98|4618.98|4618.54|4618.54|0
1652080980000|2022-05-09 07:23:00|4618.8|4618.8|4618.22|4618.22|4618.89|4618.89|4618.22|4618.22|0
1652080990000|2022-05-09 07:23:10|4617.78|4617.78|4618.22|4618.22|4618.31|4618.31|4617.69|4617.69|0
1652081000000|2022-05-09 07:23:20|4618.4|4618.4|4616.97|4616.97|4618.4|4618.4|4616.97|4616.97|0
1652081010000|2022-05-09 07:23:30|4617.15|4617.15|4617.16|4617.16|4617.32|4617.32|4617.15|4617.15|0
1652081020000|2022-05-09 07:23:40|4616.49|4616.49|4615.78|4615.78|4616.49|4616.49|4615.78|4615.78|0
1652081030000|2022-05-09 07:23:50|4615.61|4615.61|4614.9|4614.9|4615.61|4615.61|4614.9|4614.9|0
1652081040000|2022-05-09 07:24:00|4614.66|4614.66|4616.44|4616.44|4616.44|4616.44|4614.66|4614.66|0
1652081050000|2022-05-09 07:24:10|4618.45|4618.45|4617.11|4617.11|4618.45|4618.45|4617.11|4617.11|0
1652081060000|2022-05-09 07:24:20|4616.88|4616.88|4616.88|4616.88|4616.88|4616.88|4616.88|4616.88|0
1652081070000|2022-05-09 07:24:30|4616.21|4616.21|4615.94|4615.94|4616.21|4616.21|4615.94|4615.94|0
1652081080000|2022-05-09 07:24:40|4616.61|4616.61|4616.97|4616.97|4616.97|4616.97|4616.44|4616.44|0
1652081090000|2022-05-09 07:24:50|4618.97|4618.97|4618.97|4618.97|4618.97|4618.97|4618.97|4618.97|0
1652081100000|2022-05-09 07:25:00|4619.15|4619.15|4619.24|4619.24|4619.24|4619.24|4619.15|4619.15|0
1652081110000|2022-05-09 07:25:10|4616.56|4616.56|4617.32|4617.32|4617.32|4617.32|4616.56|4616.56|0
1652081120000|2022-05-09 07:25:20|4615.98|4615.98|4615.89|4615.89|4615.98|4615.98|4615.89|4615.89|0
1652081130000|2022-05-09 07:25:30|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|0
1652081150000|2022-05-09 07:25:50|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|0
1652081160000|2022-05-09 07:26:00|4614.82|4614.82|4615.49|4615.49|4615.49|4615.49|4614.82|4614.82|0
1652081170000|2022-05-09 07:26:10|4614.78|4614.78|4613.36|4613.36|4614.78|4614.78|4613.36|4613.36|0
1652081180000|2022-05-09 07:26:20|4613.8|4613.8|4614.06|4614.06|4614.06|4614.06|4613.8|4613.8|0
1652081190000|2022-05-09 07:26:30|4614.41|4614.41|4614.6|4614.6|4614.6|4614.6|4613.74|4613.74|0
1652081200000|2022-05-09 07:26:40|4613.46|4613.46|4610.6|4610.6|4613.46|4613.46|4610.6|4610.6|0
1652081210000|2022-05-09 07:26:50|4610.48|4610.48|4611.33|4611.33|4611.33|4611.33|4610.48|4610.48|0
1652081220000|2022-05-09 07:27:00|4611.68|4611.68|4612.03|4612.03|4612.65|4612.65|4611.68|4611.68|0
1652081230000|2022-05-09 07:27:10|4611.77|4611.77|4612.44|4612.44|4612.44|4612.44|4611.77|4611.77|0
1652081250000|2022-05-09 07:27:30|4614.45|4614.45|4611.77|4611.77|4614.45|4614.45|4611.77|4611.77|0
1652081260000|2022-05-09 07:27:40|4612.44|4612.44|4612.7|4612.7|4612.7|4612.7|4612.44|4612.44|0
1652081270000|2022-05-09 07:27:50|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|0
1652081280000|2022-05-09 07:28:00|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1652081290000|2022-05-09 07:28:10|4610.83|4610.83|4610.16|4610.16|4610.83|4610.83|4609.49|4609.49|0
1652081300000|2022-05-09 07:28:20|4609.72|4609.72|4608.44|4608.44|4609.72|4609.72|4608.44|4608.44|0
1652081310000|2022-05-09 07:28:30|4607.55|4607.55|4608.17|4608.17|4608.17|4608.17|4607.11|4607.11|0
1652081330000|2022-05-09 07:28:50|4608.84|4608.84|4611.52|4611.52|4611.52|4611.52|4608.84|4608.84|0
1652081350000|2022-05-09 07:29:10|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|0
1652081360000|2022-05-09 07:29:20|4611.49|4611.49|4610.82|4610.82|4611.49|4611.49|4610.82|4610.82|0
1652081370000|2022-05-09 07:29:30|4609.48|4609.48|4608.29|4608.29|4609.48|4609.48|4608.14|4608.14|0
1652081380000|2022-05-09 07:29:40|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|0
1652081400000|2022-05-09 07:30:00|4606.78|4606.78|4607.33|4607.33|4607.33|4607.33|4605.99|4605.99|0
1652081410000|2022-05-09 07:30:10|4607.42|4607.42|4604.67|4604.67|4607.42|4607.42|4604.67|4604.67|0
1652081420000|2022-05-09 07:30:20|4604.32|4604.32|4605.65|4605.65|4605.65|4605.65|4604.32|4604.32|0
1652081450000|2022-05-09 07:30:50|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|0
1652081460000|2022-05-09 07:31:00|4605.14|4605.14|4604.78|4604.78|4605.14|4605.14|4604.78|4604.78|0
1652081470000|2022-05-09 07:31:10|4605.45|4605.45|4605.69|4605.69|4605.69|4605.69|4605.34|4605.34|0
1652081480000|2022-05-09 07:31:20|4606.36|4606.36|4605.02|4605.02|4606.36|4606.36|4605.02|4605.02|0
1652081490000|2022-05-09 07:31:30|4605.35|4605.35|4604.66|4604.66|4605.35|4605.35|4604.66|4604.66|0
1652081500000|2022-05-09 07:31:40|4604.33|4604.33|4603.8|4603.8|4604.33|4604.33|4603.8|4603.8|0
1652081510000|2022-05-09 07:31:50|4603.13|4603.13|4602.98|4602.98|4603.13|4603.13|4602.8|4602.8|0
1652081520000|2022-05-09 07:32:00|4601.64|4601.64|4602.31|4602.31|4602.31|4602.31|4600.97|4600.97|0
1652081530000|2022-05-09 07:32:10|4602.22|4602.22|4602.13|4602.13|4602.22|4602.22|4602.13|4602.13|0
1652081560000|2022-05-09 07:32:40|4602.66|4602.66|4602.66|4602.66|4602.66|4602.66|4602.66|4602.66|0
1652081570000|2022-05-09 07:32:50|4602.92|4602.92|4600.91|4600.91|4603.45|4603.45|4600.91|4600.91|0
1652081580000|2022-05-09 07:33:00|4600.83|4600.83|4600.74|4600.74|4602.31|4602.31|4600.74|4600.74|0
1652081590000|2022-05-09 07:33:10|4600.92|4600.92|4599.48|4599.48|4600.92|4600.92|4599.48|4599.48|0
1652081600000|2022-05-09 07:33:20|4600.15|4600.15|4602.56|4602.56|4602.83|4602.83|4600.15|4600.15|0
1652081610000|2022-05-09 07:33:30|4602.74|4602.74|4603.15|4603.15|4603.15|4603.15|4602.48|4602.48|0
1652081620000|2022-05-09 07:33:40|4602.97|4602.97|4602.88|4602.88|4603.23|4603.23|4602.88|4602.88|0
1652081630000|2022-05-09 07:33:50|4602.79|4602.79|4601.24|4601.24|4602.79|4602.79|4601.24|4601.24|0
1652081640000|2022-05-09 07:34:00|4601.4|4601.4|4601.85|4601.85|4602.2|4602.2|4601.4|4601.4|0
1652081650000|2022-05-09 07:34:10|4602.38|4602.38|4601.18|4601.18|4602.38|4602.38|4601.18|4601.18|0
1652081670000|2022-05-09 07:34:30|4599.84|4599.84|4599.84|4599.84|4599.84|4599.84|4599.84|4599.84|0
1652081680000|2022-05-09 07:34:40|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|0
1652081690000|2022-05-09 07:34:50|4600.1|4600.1|4599.92|4599.92|4600.1|4600.1|4599.92|4599.92|0
1652081700000|2022-05-09 07:35:00|4599.84|4599.84|4602.18|4602.18|4602.18|4602.18|4599.84|4599.84|0
1652081710000|2022-05-09 07:35:10|4602.27|4602.27|4603.77|4603.77|4603.77|4603.77|4602.27|4602.27|0
1652081720000|2022-05-09 07:35:20|4605.11|4605.11|4604.38|4604.38|4606.34|4606.34|4604.38|4604.38|0
1652081750000|2022-05-09 07:35:50|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|0
1652081760000|2022-05-09 07:36:00|4604.35|4604.35|4603.91|4603.91|4604.35|4604.35|4603.74|4603.74|0
1652081770000|2022-05-09 07:36:10|4605.92|4605.92|4607.26|4607.26|4607.26|4607.26|4605.92|4605.92|0
1652081780000|2022-05-09 07:36:20|4608.6|4608.6|4608.99|4608.99|4608.99|4608.99|4607.93|4607.93|0
1652081790000|2022-05-09 07:36:30|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|0
1652081800000|2022-05-09 07:36:40|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|0
1652081810000|2022-05-09 07:36:50|4609.23|4609.23|4609.58|4609.58|4609.58|4609.58|4609.23|4609.23|0
1652081820000|2022-05-09 07:37:00|4609.4|4609.4|4609.79|4609.79|4609.79|4609.79|4609.32|4609.32|0
1652081830000|2022-05-09 07:37:10|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|4609.08|4609.08|0
1652081840000|2022-05-09 07:37:20|4609.03|4609.03|4608.72|4608.72|4609.03|4609.03|4608.36|4608.36|0
1652081850000|2022-05-09 07:37:30|4608.45|4608.45|4607.66|4607.66|4608.45|4608.45|4607.66|4607.66|0
1652081860000|2022-05-09 07:37:40|4608.19|4608.19|4608.54|4608.54|4608.54|4608.54|4608.19|4608.19|0
1652081870000|2022-05-09 07:37:50|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|0
1652081880000|2022-05-09 07:38:00|4605.86|4605.86|4605.86|4605.86|4605.86|4605.86|4605.86|4605.86|0
1652081890000|2022-05-09 07:38:10|4606.66|4606.66|4607.36|4607.36|4607.36|4607.36|4606.66|4606.66|0
1652081900000|2022-05-09 07:38:20|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|0
1652081920000|2022-05-09 07:38:40|4607.33|4607.33|4607.33|4607.33|4607.33|4607.33|4607.33|4607.33|0
1652081930000|2022-05-09 07:38:50|4608|4608|4608|4608|4608|4608|4608|4608|0
1652081940000|2022-05-09 07:39:00|4607.83|4607.83|4608.5|4608.5|4608.5|4608.5|4607.83|4607.83|0
1652081960000|2022-05-09 07:39:20|4609.29|4609.29|4609.2|4609.2|4609.29|4609.29|4609.2|4609.2|0
1652081970000|2022-05-09 07:39:30|4609.29|4609.29|4609.82|4609.82|4609.82|4609.82|4609.29|4609.29|0
1652081980000|2022-05-09 07:39:40|4607.81|4607.81|4607.14|4607.14|4607.81|4607.81|4607.14|4607.14|0
1652081990000|2022-05-09 07:39:50|4606.79|4606.79|4606.88|4606.88|4606.88|4606.88|4606.79|4606.79|0
1652082000000|2022-05-09 07:40:00|4607.11|4607.11|4609.71|4609.71|4609.71|4609.71|4607.11|4607.11|0
1652082010000|2022-05-09 07:40:10|4610.24|4610.24|4609.15|4609.15|4610.36|4610.36|4609.15|4609.15|0
1652082020000|2022-05-09 07:40:20|4609.51|4609.51|4609.74|4609.74|4609.74|4609.74|4609.51|4609.51|0
1652082030000|2022-05-09 07:40:30|4609.07|4609.07|4609.74|4609.74|4609.74|4609.74|4609.07|4609.07|0
1652082040000|2022-05-09 07:40:40|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|0
1652082050000|2022-05-09 07:40:50|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1652082060000|2022-05-09 07:41:00|4609.37|4609.37|4609.37|4609.37|4609.37|4609.37|4609.37|4609.37|0
1652082070000|2022-05-09 07:41:10|4610.04|4610.04|4610.71|4610.71|4610.71|4610.71|4610.04|4610.04|0
1652082090000|2022-05-09 07:41:30|4611.59|4611.59|4612.03|4612.03|4612.03|4612.03|4611.59|4611.59|0
1652082100000|2022-05-09 07:41:40|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|0
1652082110000|2022-05-09 07:41:50|4613.73|4613.73|4613.81|4613.81|4613.81|4613.81|4613.73|4613.73|0
1652082120000|2022-05-09 07:42:00|4613.93|4613.93|4613.81|4613.81|4613.93|4613.93|4613.81|4613.81|0
1652082130000|2022-05-09 07:42:10|4613.64|4613.64|4613.64|4613.64|4613.64|4613.64|4613.64|4613.64|0
1652082140000|2022-05-09 07:42:20|4612.3|4612.3|4610.37|4610.37|4612.92|4612.92|4610.37|4610.37|0
1652082150000|2022-05-09 07:42:30|4610.63|4610.63|4611.48|4611.48|4611.48|4611.48|4610.63|4610.63|0
1652082170000|2022-05-09 07:42:50|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|0
1652082180000|2022-05-09 07:43:00|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|0
1652082190000|2022-05-09 07:43:10|4611.1|4611.1|4610.39|4610.39|4611.1|4611.1|4610.39|4610.39|0
1652082200000|2022-05-09 07:43:20|4610.57|4610.57|4610.57|4610.57|4610.57|4610.57|4610.57|4610.57|0
1652082210000|2022-05-09 07:43:30|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|0
1652082230000|2022-05-09 07:43:50|4610.74|4610.74|4611.57|4611.57|4611.57|4611.57|4610.57|4610.57|0
1652082240000|2022-05-09 07:44:00|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1652082250000|2022-05-09 07:44:10|4611.51|4611.51|4610.84|4610.84|4611.51|4611.51|4610.84|4610.84|0
1652082260000|2022-05-09 07:44:20|4610.99|4610.99|4608.45|4608.45|4610.99|4610.99|4608.45|4608.45|0
1652082280000|2022-05-09 07:44:40|4607.65|4607.65|4604.97|4604.97|4607.65|4607.65|4604.97|4604.97|0
1652082290000|2022-05-09 07:44:50|4604.8|4604.8|4604.71|4604.71|4604.8|4604.8|4604.71|4604.71|0
1652082300000|2022-05-09 07:45:00|4604.8|4604.8|4607.74|4607.74|4607.74|4607.74|4604.8|4604.8|0
1652082320000|2022-05-09 07:45:20|4607.07|4607.07|4606.67|4606.67|4607.07|4607.07|4606.31|4606.31|0
1652082350000|2022-05-09 07:45:50|4606.76|4606.76|4607.52|4607.52|4607.52|4607.52|4606.76|4606.76|0
1652082360000|2022-05-09 07:46:00|4608.05|4608.05|4607.38|4607.38|4608.05|4608.05|4607.38|4607.38|0
1652082370000|2022-05-09 07:46:10|4606.94|4606.94|4606.59|4606.59|4606.94|4606.94|4606.59|4606.59|0
1652082380000|2022-05-09 07:46:20|4603.91|4603.91|4604.49|4604.49|4604.49|4604.49|4603.82|4603.82|0
1652082390000|2022-05-09 07:46:30|4603.82|4603.82|4605.87|4605.87|4605.87|4605.87|4603.82|4603.82|0
1652082400000|2022-05-09 07:46:40|4605.98|4605.98|4606.1|4606.1|4606.1|4606.1|4605.98|4605.98|0
1652082410000|2022-05-09 07:46:50|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|0
1652082420000|2022-05-09 07:47:00|4606.6|4606.6|4608.61|4608.61|4608.61|4608.61|4606.6|4606.6|0
1652082430000|2022-05-09 07:47:10|4608.85|4608.85|4608.85|4608.85|4608.85|4608.85|4608.85|4608.85|0
1652082440000|2022-05-09 07:47:20|4609.2|4609.2|4608.85|4608.85|4609.2|4609.2|4608.85|4608.85|0
1652082460000|2022-05-09 07:47:40|4608.73|4608.73|4608.73|4608.73|4608.73|4608.73|4608.73|4608.73|0
1652082470000|2022-05-09 07:47:50|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|0
1652082480000|2022-05-09 07:48:00|4608.52|4608.52|4609.99|4609.99|4609.99|4609.99|4608.52|4608.52|0
1652082490000|2022-05-09 07:48:10|4609.87|4609.87|4609.25|4609.25|4609.87|4609.87|4609.25|4609.25|0
1652082500000|2022-05-09 07:48:20|4608.98|4608.98|4609.16|4609.16|4609.16|4609.16|4608.98|4608.98|0
1652082520000|2022-05-09 07:48:40|4608.98|4608.98|4612.33|4612.33|4612.33|4612.33|4608.98|4608.98|0
1652082530000|2022-05-09 07:48:50|4611.66|4611.66|4612.02|4612.02|4612.02|4612.02|4611.66|4611.66|0
1652082540000|2022-05-09 07:49:00|4611.78|4611.78|4609.75|4609.75|4611.78|4611.78|4609.75|4609.75|0
1652082550000|2022-05-09 07:49:10|4610.42|4610.42|4610.95|4610.95|4610.95|4610.95|4610.42|4610.42|0
1652082560000|2022-05-09 07:49:20|4611.48|4611.48|4612.15|4612.15|4612.15|4612.15|4611.48|4611.48|0
1652082570000|2022-05-09 07:49:30|4612.24|4612.24|4612.91|4612.91|4612.91|4612.91|4612.24|4612.24|0
1652082580000|2022-05-09 07:49:40|4614.25|4614.25|4614.92|4614.92|4614.92|4614.92|4613.58|4613.58|0
1652082590000|2022-05-09 07:49:50|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|0
1652082600000|2022-05-09 07:50:00|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|0
1652082630000|2022-05-09 07:50:30|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|0
1652082650000|2022-05-09 07:50:50|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|4614.07|4614.07|0
1652082660000|2022-05-09 07:51:00|4615.68|4615.68|4617.19|4617.19|4617.19|4617.19|4615.68|4615.68|0
1652082700000|2022-05-09 07:51:40|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|0
1652082710000|2022-05-09 07:51:50|4619.24|4619.24|4619.06|4619.06|4619.24|4619.24|4619.06|4619.06|0
1652082720000|2022-05-09 07:52:00|4619.18|4619.18|4621.19|4621.19|4621.19|4621.19|4619.18|4619.18|0
1652082750000|2022-05-09 07:52:30|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|0
1652082760000|2022-05-09 07:52:40|4621.9|4621.9|4621.9|4621.9|4621.9|4621.9|4621.9|4621.9|0
1652082770000|2022-05-09 07:52:50|4620.56|4620.56|4619.22|4619.22|4621.23|4621.23|4619.22|4619.22|0
1652082780000|2022-05-09 07:53:00|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|0
1652082790000|2022-05-09 07:53:10|4619.89|4619.89|4618.95|4618.95|4619.89|4619.89|4618.95|4618.95|0
1652082810000|2022-05-09 07:53:30|4618.28|4618.28|4618.28|4618.28|4618.28|4618.28|4618.28|4618.28|0
1652082830000|2022-05-09 07:53:50|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|0
1652082840000|2022-05-09 07:54:00|4617.22|4617.22|4617.52|4617.52|4617.52|4617.52|4616.85|4616.85|0
1652082850000|2022-05-09 07:54:10|4617.99|4617.99|4618.11|4618.11|4618.11|4618.11|4617.99|4617.99|0
1652082860000|2022-05-09 07:54:20|4618.78|4618.78|4619.54|4619.54|4619.54|4619.54|4618.78|4618.78|0
1652082870000|2022-05-09 07:54:30|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|0
1652082880000|2022-05-09 07:54:40|4619.07|4619.07|4618.78|4618.78|4619.07|4619.07|4618.78|4618.78|0
1652082890000|2022-05-09 07:54:50|4617.44|4617.44|4617.44|4617.44|4617.44|4617.44|4617.44|4617.44|0
1652082900000|2022-05-09 07:55:00|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|0
1652082910000|2022-05-09 07:55:10|4618.34|4618.34|4615.74|4615.74|4618.34|4618.34|4615.68|4615.68|0
1652082920000|2022-05-09 07:55:20|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.74|4615.74|0
1652082950000|2022-05-09 07:55:50|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|0
1652082960000|2022-05-09 07:56:00|4616.41|4616.41|4616.41|4616.41|4616.41|4616.41|4616.41|4616.41|0
1652082970000|2022-05-09 07:56:10|4615.31|4615.31|4615.19|4615.19|4615.31|4615.31|4615.07|4615.07|0
1652082980000|2022-05-09 07:56:20|4615.04|4615.04|4612.95|4612.95|4615.04|4615.04|4612.95|4612.95|0
1652082990000|2022-05-09 07:56:30|4612.5|4612.5|4611.91|4611.91|4612.5|4612.5|4611.91|4611.91|0
1652083000000|2022-05-09 07:56:40|4611.75|4611.75|4611.91|4611.91|4611.91|4611.91|4611.58|4611.58|0
1652083040000|2022-05-09 07:57:20|4611.24|4611.24|4611|4611|4611.33|4611.33|4611|4611|0
1652083050000|2022-05-09 07:57:30|4608.99|4608.99|4609.14|4609.14|4609.14|4609.14|4608.99|4608.99|0
1652083060000|2022-05-09 07:57:40|4608.61|4608.61|4609.84|4609.84|4609.84|4609.84|4607.94|4607.94|0
1652083070000|2022-05-09 07:57:50|4608.96|4608.96|4609.75|4609.75|4609.93|4609.93|4608.96|4608.96|0
1652083080000|2022-05-09 07:58:00|4609.97|4609.97|4609.88|4609.88|4609.97|4609.97|4609.88|4609.88|0
1652083090000|2022-05-09 07:58:10|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|0
1652083100000|2022-05-09 07:58:20|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|0
1652083110000|2022-05-09 07:58:30|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|0
1652083130000|2022-05-09 07:58:50|4607.96|4607.96|4606.98|4606.98|4608.32|4608.32|4606.98|4606.98|0
1652083140000|2022-05-09 07:59:00|4606.65|4606.65|4606.74|4606.74|4606.74|4606.74|4606.65|4606.65|0
1652083150000|2022-05-09 07:59:10|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|0
1652083200000|2022-05-09 08:00:00|4605.95|4605.95|4605.18|4605.18|4605.95|4605.95|4605.09|4605.09|0
1652083220000|2022-05-09 08:00:20|4604.89|4604.89|4605.56|4605.56|4605.56|4605.56|4604.89|4604.89|0
1652083230000|2022-05-09 08:00:30|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|0
1652083240000|2022-05-09 08:00:40|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|0
1652083250000|2022-05-09 08:00:50|4604.36|4604.36|4603.54|4603.54|4604.36|4604.36|4603.54|4603.54|0
1652083270000|2022-05-09 08:01:10|4604.88|4604.88|4604.26|4604.26|4604.88|4604.88|4604.26|4604.26|0
1652083280000|2022-05-09 08:01:20|4604.53|4604.53|4604.7|4604.7|4604.7|4604.7|4604.53|4604.53|0
1652083300000|2022-05-09 08:01:40|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|0
1652083310000|2022-05-09 08:01:50|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|0
1652083320000|2022-05-09 08:02:00|4604.65|4604.65|4606.96|4606.96|4606.96|4606.96|4604.65|4604.65|0
1652083330000|2022-05-09 08:02:10|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|0
1652083340000|2022-05-09 08:02:20|4607.23|4607.23|4609.24|4609.24|4609.24|4609.24|4607.23|4607.23|0
1652083350000|2022-05-09 08:02:30|4609.73|4609.73|4609.9|4609.9|4609.9|4609.9|4609.73|4609.73|0
1652083360000|2022-05-09 08:02:40|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|0
1652083370000|2022-05-09 08:02:50|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|0
1652083380000|2022-05-09 08:03:00|4610.58|4610.58|4610.58|4610.58|4610.58|4610.58|4610.58|4610.58|0
1652083390000|2022-05-09 08:03:10|4609.96|4609.96|4611.51|4611.51|4611.51|4611.51|4609.61|4609.61|0
1652083400000|2022-05-09 08:03:20|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|0
1652083410000|2022-05-09 08:03:30|4608.95|4608.95|4608.95|4608.95|4608.95|4608.95|4608.95|4608.95|0
1652083420000|2022-05-09 08:03:40|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|0
1652083430000|2022-05-09 08:03:50|4608.95|4608.95|4609.18|4609.18|4609.18|4609.18|4608.95|4608.95|0
1652083440000|2022-05-09 08:04:00|4609.27|4609.27|4611.86|4611.86|4611.86|4611.86|4609.18|4609.18|0
1652083450000|2022-05-09 08:04:10|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1652083460000|2022-05-09 08:04:20|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|0
1652083470000|2022-05-09 08:04:30|4609.73|4609.73|4609.06|4609.06|4609.73|4609.73|4609.06|4609.06|0
1652083480000|2022-05-09 08:04:40|4609.95|4609.95|4608.78|4608.78|4609.95|4609.95|4608.61|4608.61|0
1652083490000|2022-05-09 08:04:50|4609.45|4609.45|4609.33|4609.33|4609.45|4609.45|4609.22|4609.22|0
1652083500000|2022-05-09 08:05:00|4609.22|4609.22|4609.45|4609.45|4609.45|4609.45|4609.22|4609.22|0
1652083510000|2022-05-09 08:05:10|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|0
1652083520000|2022-05-09 08:05:20|4609.47|4609.47|4607.69|4607.69|4609.56|4609.56|4607.69|4607.69|0
1652083530000|2022-05-09 08:05:30|4608.04|4608.04|4607.7|4607.7|4608.04|4608.04|4607.7|4607.7|0
1652083540000|2022-05-09 08:05:40|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|0
1652083550000|2022-05-09 08:05:50|4605.58|4605.58|4604.24|4604.24|4605.58|4605.58|4604.24|4604.24|0
1652083560000|2022-05-09 08:06:00|4604.91|4604.91|4604.73|4604.73|4606.25|4606.25|4604.73|4604.73|0
1652083570000|2022-05-09 08:06:10|4603.39|4603.39|4603.39|4603.39|4603.39|4603.39|4603.39|4603.39|0
1652083590000|2022-05-09 08:06:30|4603.21|4603.21|4602.74|4602.74|4603.21|4603.21|4602.6|4602.6|0
1652083600000|2022-05-09 08:06:40|4603.1|4603.1|4603.1|4603.1|4603.1|4603.1|4603.1|4603.1|0
1652083610000|2022-05-09 08:06:50|4602.92|4602.92|4601.68|4601.68|4602.92|4602.92|4601.68|4601.68|0
1652083620000|2022-05-09 08:07:00|4601.52|4601.52|4601.99|4601.99|4601.99|4601.99|4601.52|4601.52|0
1652083630000|2022-05-09 08:07:10|4602.23|4602.23|4602.88|4602.88|4602.88|4602.88|4602.23|4602.23|0
1652083650000|2022-05-09 08:07:30|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|0
1652083660000|2022-05-09 08:07:40|4603.58|4603.58|4603.26|4603.26|4603.73|4603.73|4603.26|4603.26|0
1652083670000|2022-05-09 08:07:50|4603.02|4603.02|4602.23|4602.23|4603.02|4603.02|4602.23|4602.23|0
1652083680000|2022-05-09 08:08:00|4602.9|4602.9|4602.11|4602.11|4603.57|4603.57|4601.44|4601.44|0
1652083700000|2022-05-09 08:08:20|4601.44|4601.44|4600.01|4600.01|4601.44|4601.44|4600.01|4600.01|0
1652083710000|2022-05-09 08:08:30|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|0
1652083720000|2022-05-09 08:08:40|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|0
1652083730000|2022-05-09 08:08:50|4600.51|4600.51|4603.13|4603.13|4603.13|4603.13|4600.22|4600.22|0
1652083740000|2022-05-09 08:09:00|4603.8|4603.8|4603.13|4603.13|4603.8|4603.8|4601.79|4601.79|0
1652083750000|2022-05-09 08:09:10|4602.46|4602.46|4601.79|4601.79|4602.46|4602.46|4601.79|4601.79|0
1652083760000|2022-05-09 08:09:20|4603.8|4603.8|4603.72|4603.72|4603.8|4603.8|4603.72|4603.72|0
1652083780000|2022-05-09 08:09:40|4604.07|4604.07|4603.6|4603.6|4604.07|4604.07|4603.6|4603.6|0
1652083790000|2022-05-09 08:09:50|4602.93|4602.93|4601.23|4601.23|4602.93|4602.93|4600.56|4600.56|0
1652083800000|2022-05-09 08:10:00|4601.47|4601.47|4603.27|4603.27|4603.27|4603.27|4600.59|4600.59|0
1652083810000|2022-05-09 08:10:10|4602.6|4602.6|4602.27|4602.27|4602.6|4602.6|4602.27|4602.27|0
1652083820000|2022-05-09 08:10:20|4602.01|4602.01|4602.01|4602.01|4602.01|4602.01|4602.01|4602.01|0
1652083830000|2022-05-09 08:10:30|4602.18|4602.18|4602.18|4602.18|4602.18|4602.18|4602.18|4602.18|0
1652083840000|2022-05-09 08:10:40|4600.17|4600.17|4600.17|4600.17|4600.17|4600.17|4600.17|4600.17|0
1652083860000|2022-05-09 08:11:00|4600|4600|4600|4600|4600|4600|4600|4600|0
1652083870000|2022-05-09 08:11:10|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|0
1652083880000|2022-05-09 08:11:20|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|0
1652083890000|2022-05-09 08:11:30|4600.31|4600.31|4600.31|4600.31|4600.31|4600.31|4600.31|4600.31|0
1652083900000|2022-05-09 08:11:40|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|0
1652083910000|2022-05-09 08:11:50|4601.48|4601.48|4601.21|4601.21|4601.48|4601.48|4601.21|4601.21|0
1652083920000|2022-05-09 08:12:00|4601.48|4601.48|4603.49|4603.49|4603.49|4603.49|4601.48|4601.48|0
1652083930000|2022-05-09 08:12:10|4602.82|4602.82|4602.64|4602.64|4602.82|4602.82|4602.64|4602.64|0
1652083940000|2022-05-09 08:12:20|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|0
1652083950000|2022-05-09 08:12:30|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|0
1652083960000|2022-05-09 08:12:40|4603.78|4603.78|4603.78|4603.78|4603.78|4603.78|4603.78|4603.78|0
1652083970000|2022-05-09 08:12:50|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|0
1652083980000|2022-05-09 08:13:00|4603.37|4603.37|4604.04|4604.04|4604.04|4604.04|4603.37|4603.37|0
1652083990000|2022-05-09 08:13:10|4603.88|4603.88|4604.03|4604.03|4604.03|4604.03|4603.79|4603.79|0
1652084000000|2022-05-09 08:13:20|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|0
1652084010000|2022-05-09 08:13:30|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|0
1652084020000|2022-05-09 08:13:40|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|0
1652084030000|2022-05-09 08:13:50|4602.62|4602.62|4602.97|4602.97|4602.97|4602.97|4602.62|4602.62|0
1652084040000|2022-05-09 08:14:00|4603.64|4603.64|4603.64|4603.64|4603.64|4603.64|4603.64|4603.64|0
1652084060000|2022-05-09 08:14:20|4602.97|4602.97|4602.97|4602.97|4602.97|4602.97|4602.97|4602.97|0
1652084070000|2022-05-09 08:14:30|4602.3|4602.3|4600.96|4600.96|4602.3|4602.3|4600.96|4600.96|0
1652084080000|2022-05-09 08:14:40|4600.29|4600.29|4599.27|4599.27|4600.29|4600.29|4599.27|4599.27|0
1652084090000|2022-05-09 08:14:50|4599.09|4599.09|4599.06|4599.06|4599.09|4599.09|4598.97|4598.97|0
1652084110000|2022-05-09 08:15:10|4598.42|4598.42|4598.42|4598.42|4598.42|4598.42|4598.42|4598.42|0
1652084120000|2022-05-09 08:15:20|4598.78|4598.78|4598.87|4598.87|4598.95|4598.95|4598.78|4598.78|0
1652084130000|2022-05-09 08:15:30|4599.04|4599.04|4599.52|4599.52|4599.52|4599.52|4599.04|4599.04|0
1652084140000|2022-05-09 08:15:40|4600.19|4600.19|4601.07|4601.07|4601.74|4601.74|4600.19|4600.19|0
1652084160000|2022-05-09 08:16:00|4600.77|4600.77|4600.86|4600.86|4600.86|4600.86|4600.77|4600.77|0
1652084170000|2022-05-09 08:16:10|4600.51|4600.51|4601.85|4601.85|4601.85|4601.85|4600.51|4600.51|0
1652084180000|2022-05-09 08:16:20|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|0
1652084190000|2022-05-09 08:16:30|4602.36|4602.36|4602.22|4602.22|4602.89|4602.89|4600.88|4600.88|0
1652084200000|2022-05-09 08:16:40|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|0
1652084210000|2022-05-09 08:16:50|4600.97|4600.97|4600.03|4600.03|4600.97|4600.97|4599.36|4599.36|0
1652084220000|2022-05-09 08:17:00|4600.18|4600.18|4601|4601|4601|4601|4600.02|4600.02|0
1652084230000|2022-05-09 08:17:10|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|0
1652084240000|2022-05-09 08:17:20|4601.13|4601.13|4601.13|4601.13|4601.13|4601.13|4601.13|4601.13|0
1652084250000|2022-05-09 08:17:30|4599.79|4599.79|4599.68|4599.68|4599.79|4599.79|4599.68|4599.68|0
1652084270000|2022-05-09 08:17:50|4601.02|4601.02|4600.93|4600.93|4601.02|4601.02|4600.93|4600.93|0
1652084280000|2022-05-09 08:18:00|4601.02|4601.02|4602.36|4602.36|4602.36|4602.36|4601.02|4601.02|0
1652084290000|2022-05-09 08:18:10|4602.85|4602.85|4602.85|4602.85|4602.85|4602.85|4602.85|4602.85|0
1652084310000|2022-05-09 08:18:30|4603.02|4603.02|4602.64|4602.64|4603.31|4603.31|4602.64|4602.64|0
1652084320000|2022-05-09 08:18:40|4601.3|4601.3|4601.18|4601.18|4601.97|4601.97|4601.18|4601.18|0
1652084330000|2022-05-09 08:18:50|4601.27|4601.27|4600.6|4600.6|4601.27|4601.27|4600.6|4600.6|0
1652084340000|2022-05-09 08:19:00|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|0
1652084360000|2022-05-09 08:19:20|4601.86|4601.86|4602.19|4602.19|4602.19|4602.19|4601.86|4601.86|0
1652084370000|2022-05-09 08:19:30|4601.92|4601.92|4602.27|4602.27|4602.27|4602.27|4601.6|4601.6|0
1652084390000|2022-05-09 08:19:50|4600.26|4600.26|4600.61|4600.61|4600.61|4600.61|4600.26|4600.26|0
1652084400000|2022-05-09 08:20:00|4600.28|4600.28|4599.06|4599.06|4600.4|4600.4|4599.06|4599.06|0
1652084410000|2022-05-09 08:20:10|4598.71|4598.71|4598.86|4598.86|4598.86|4598.86|4598.71|4598.71|0
1652084420000|2022-05-09 08:20:20|4598.95|4598.95|4599.27|4599.27|4599.27|4599.27|4598.95|4598.95|0
1652084430000|2022-05-09 08:20:30|4599.71|4599.71|4599.62|4599.62|4599.71|4599.71|4598.95|4598.95|0
1652084440000|2022-05-09 08:20:40|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|0
1652084450000|2022-05-09 08:20:50|4597.7|4597.7|4596.36|4596.36|4598.37|4598.37|4596.36|4596.36|0
1652084460000|2022-05-09 08:21:00|4598.37|4598.37|4597.7|4597.7|4598.37|4598.37|4597.7|4597.7|0
1652084470000|2022-05-09 08:21:10|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|0
1652084480000|2022-05-09 08:21:20|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|0
1652084490000|2022-05-09 08:21:30|4597.02|4597.02|4597.26|4597.26|4597.26|4597.26|4597.02|4597.02|0
1652084500000|2022-05-09 08:21:40|4597.35|4597.35|4597.35|4597.35|4597.35|4597.35|4597.35|4597.35|0
1652084520000|2022-05-09 08:22:00|4597.44|4597.44|4597.58|4597.58|4597.58|4597.58|4597.2|4597.2|0
1652084530000|2022-05-09 08:22:10|4597.76|4597.76|4599.22|4599.22|4599.22|4599.22|4597.76|4597.76|0
1652084540000|2022-05-09 08:22:20|4599.75|4599.75|4599.57|4599.57|4599.75|4599.75|4599.57|4599.57|0
1652084560000|2022-05-09 08:22:40|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|0
1652084630000|2022-05-09 08:23:50|4598.23|4598.23|4598.85|4598.85|4598.85|4598.85|4598.23|4598.23|0
1652084640000|2022-05-09 08:24:00|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|0
1652084660000|2022-05-09 08:24:20|4599.16|4599.16|4599.4|4599.4|4599.4|4599.4|4599.16|4599.16|0
1652084670000|2022-05-09 08:24:30|4599.31|4599.31|4599.1|4599.1|4599.58|4599.58|4599.1|4599.1|0
1652084680000|2022-05-09 08:24:40|4599.21|4599.21|4598.97|4598.97|4599.21|4599.21|4598.68|4598.68|0
1652084700000|2022-05-09 08:25:00|4598.71|4598.71|4598.71|4598.71|4598.88|4598.88|4598.71|4598.71|0
1652084730000|2022-05-09 08:25:30|4598.62|4598.62|4598.62|4598.62|4598.62|4598.62|4598.62|4598.62|0
1652084740000|2022-05-09 08:25:40|4598.71|4598.71|4600.98|4600.98|4600.98|4600.98|4598.71|4598.71|0
1652084750000|2022-05-09 08:25:50|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|0
1652084760000|2022-05-09 08:26:00|4602.15|4602.15|4602.73|4602.73|4602.73|4602.73|4601.7|4601.7|0
1652084770000|2022-05-09 08:26:10|4603.4|4603.4|4602.73|4602.73|4603.4|4603.4|4602.73|4602.73|0
1652084790000|2022-05-09 08:26:30|4602.9|4602.9|4602.59|4602.59|4602.9|4602.9|4602.23|4602.23|0
1652084800000|2022-05-09 08:26:40|4602.23|4602.23|4601.88|4601.88|4602.23|4602.23|4601.88|4601.88|0
1652084810000|2022-05-09 08:26:50|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|4601.65|4601.65|0
1652084820000|2022-05-09 08:27:00|4603.11|4603.11|4602.8|4602.8|4603.47|4603.47|4602.8|4602.8|0
1652084830000|2022-05-09 08:27:10|4603.12|4603.12|4602.77|4602.77|4603.12|4603.12|4602.77|4602.77|0
1652084840000|2022-05-09 08:27:20|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|0
1652084850000|2022-05-09 08:27:30|4602.07|4602.07|4601.71|4601.71|4602.15|4602.15|4601.71|4601.71|0
1652084860000|2022-05-09 08:27:40|4601.56|4601.56|4601.56|4601.56|4601.56|4601.56|4601.56|4601.56|0
1652084880000|2022-05-09 08:28:00|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|0
1652084900000|2022-05-09 08:28:20|4598.08|4598.08|4597.81|4597.81|4598.08|4598.08|4597.81|4597.81|0
1652084910000|2022-05-09 08:28:30|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|0
1652084920000|2022-05-09 08:28:40|4598.48|4598.48|4598.48|4598.48|4598.48|4598.48|4598.48|4598.48|0
1652084940000|2022-05-09 08:29:00|4598.27|4598.27|4598.41|4598.41|4598.48|4598.48|4597.89|4597.89|0
1652084950000|2022-05-09 08:29:10|4598.15|4598.15|4598.61|4598.61|4598.61|4598.61|4598.15|4598.15|0
1652084960000|2022-05-09 08:29:20|4598.72|4598.72|4598.72|4598.72|4598.72|4598.72|4598.72|4598.72|0
1652084970000|2022-05-09 08:29:30|4597.38|4597.38|4596.52|4596.52|4597.48|4597.48|4596.52|4596.52|0
1652084980000|2022-05-09 08:29:40|4596.78|4596.78|4596.87|4596.87|4596.87|4596.87|4596.78|4596.78|0
1652084990000|2022-05-09 08:29:50|4598.21|4598.21|4598.82|4598.82|4599.09|4599.09|4597.54|4597.54|0
1652085000000|2022-05-09 08:30:00|4598.94|4598.94|4598.44|4598.44|4599.06|4599.06|4598.36|4598.36|0
1652085010000|2022-05-09 08:30:10|4598.3|4598.3|4598.59|4598.59|4598.59|4598.59|4598.15|4598.15|0
1652085020000|2022-05-09 08:30:20|4598.94|4598.94|4598.94|4598.94|4598.94|4598.94|4598.94|4598.94|0
1652085030000|2022-05-09 08:30:30|4599.06|4599.06|4599.24|4599.24|4599.24|4599.24|4599.06|4599.06|0
1652085040000|2022-05-09 08:30:40|4599.12|4599.12|4599.03|4599.03|4599.12|4599.12|4599.03|4599.03|0
1652085060000|2022-05-09 08:31:00|4598.94|4598.94|4598.94|4598.94|4598.94|4598.94|4598.94|4598.94|0
1652085080000|2022-05-09 08:31:20|4599.05|4599.05|4595.59|4595.59|4599.05|4599.05|4595.04|4595.04|0
1652085090000|2022-05-09 08:31:30|4595.83|4595.83|4595.16|4595.16|4595.83|4595.83|4595.16|4595.16|0
1652085100000|2022-05-09 08:31:40|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|0
1652085110000|2022-05-09 08:31:50|4593.5|4593.5|4593.5|4593.5|4593.5|4593.5|4593.5|4593.5|0
1652085120000|2022-05-09 08:32:00|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|0
1652085140000|2022-05-09 08:32:20|4593.46|4593.46|4592.59|4592.59|4593.62|4593.62|4592.59|4592.59|0
1652085150000|2022-05-09 08:32:30|4592.15|4592.15|4593.63|4593.63|4594.61|4594.61|4591.93|4591.93|0
1652085160000|2022-05-09 08:32:40|4593.52|4593.52|4593.61|4593.61|4593.61|4593.61|4593.52|4593.52|0
1652085170000|2022-05-09 08:32:50|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|0
1652085180000|2022-05-09 08:33:00|4593.62|4593.62|4593.09|4593.09|4593.62|4593.62|4593.09|4593.09|0
1652085200000|2022-05-09 08:33:20|4593|4593|4592.92|4592.92|4593|4593|4592.75|4592.75|0
1652085210000|2022-05-09 08:33:30|4593.34|4593.34|4593.09|4593.09|4593.34|4593.34|4592.87|4592.87|0
1652085230000|2022-05-09 08:33:50|4593|4593|4592.3|4592.3|4593|4593|4592.22|4592.22|0
1652085240000|2022-05-09 08:34:00|4592.07|4592.07|4594.08|4594.08|4594.08|4594.08|4591.98|4591.98|0
1652085250000|2022-05-09 08:34:10|4594.34|4594.34|4594.67|4594.67|4595.34|4595.34|4594.34|4594.34|0
1652085260000|2022-05-09 08:34:20|4593.33|4593.33|4593.45|4593.45|4593.45|4593.45|4593.33|4593.33|0
1652085280000|2022-05-09 08:34:40|4594.79|4594.79|4594.36|4594.36|4594.79|4594.79|4594.36|4594.36|0
1652085290000|2022-05-09 08:34:50|4594.12|4594.12|4594.12|4594.12|4594.12|4594.12|4594.12|4594.12|0
1652085300000|2022-05-09 08:35:00|4594.36|4594.36|4593.02|4593.02|4594.36|4594.36|4593.02|4593.02|0
1652085310000|2022-05-09 08:35:10|4592.93|4592.93|4594.4|4594.4|4594.4|4594.4|4592.93|4592.93|0
1652085320000|2022-05-09 08:35:20|4594.64|4594.64|4594.48|4594.48|4594.64|4594.64|4594.48|4594.48|0
1652085330000|2022-05-09 08:35:30|4594.59|4594.59|4593.57|4593.57|4594.59|4594.59|4593.57|4593.57|0
1652085340000|2022-05-09 08:35:40|4593.75|4593.75|4593.57|4593.57|4593.75|4593.75|4593.57|4593.57|0
1652085350000|2022-05-09 08:35:50|4594.91|4594.91|4596.92|4596.92|4596.92|4596.92|4594.91|4594.91|0
1652085360000|2022-05-09 08:36:00|4597.19|4597.19|4597.36|4597.36|4597.36|4597.36|4597.01|4597.01|0
1652085370000|2022-05-09 08:36:10|4597.48|4597.48|4596.77|4596.77|4598.27|4598.27|4596.77|4596.77|0
1652085380000|2022-05-09 08:36:20|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|0
1652085390000|2022-05-09 08:36:30|4596.97|4596.97|4596.35|4596.35|4596.97|4596.97|4596.35|4596.35|0
1652085400000|2022-05-09 08:36:40|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|0
1652085410000|2022-05-09 08:36:50|4596.29|4596.29|4596.73|4596.73|4596.96|4596.96|4596.29|4596.29|0
1652085420000|2022-05-09 08:37:00|4597.4|4597.4|4598.74|4598.74|4598.74|4598.74|4597.4|4597.4|0
1652085430000|2022-05-09 08:37:10|4597.4|4597.4|4597.84|4597.84|4597.84|4597.84|4597.4|4597.4|0
1652085440000|2022-05-09 08:37:20|4597.93|4597.93|4597.52|4597.52|4597.93|4597.93|4597.52|4597.52|0
1652085450000|2022-05-09 08:37:30|4597.2|4597.2|4597.56|4597.56|4597.56|4597.56|4597.2|4597.2|0
1652085460000|2022-05-09 08:37:40|4598|4598|4597.59|4597.59|4598.26|4598.26|4597.59|4597.59|0
1652085470000|2022-05-09 08:37:50|4597.77|4597.77|4597.53|4597.53|4597.77|4597.77|4596.2|4596.2|0
1652085480000|2022-05-09 08:38:00|4597.71|4597.71|4599.87|4599.87|4599.87|4599.87|4597.71|4597.71|0
1652085490000|2022-05-09 08:38:10|4599.99|4599.99|4598.65|4598.65|4599.99|4599.99|4598.41|4598.41|0
1652085500000|2022-05-09 08:38:20|4598.41|4598.41|4597.98|4597.98|4598.96|4598.96|4597.62|4597.62|0
1652085510000|2022-05-09 08:38:30|4599.32|4599.32|4599.32|4599.32|4599.32|4599.32|4599.32|4599.32|0
1652085530000|2022-05-09 08:38:50|4599.14|4599.14|4599.26|4599.26|4599.26|4599.26|4598.99|4598.99|0
1652085550000|2022-05-09 08:39:10|4599.34|4599.34|4597.69|4597.69|4599.7|4599.7|4597.69|4597.69|0
1652085560000|2022-05-09 08:39:20|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|0
1652085570000|2022-05-09 08:39:30|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|0
1652085580000|2022-05-09 08:39:40|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|0
1652085600000|2022-05-09 08:40:00|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|0
1652085610000|2022-05-09 08:40:10|4598.18|4598.18|4598.36|4598.36|4598.51|4598.51|4598.18|4598.18|0
1652085620000|2022-05-09 08:40:20|4598.54|4598.54|4598.63|4598.63|4598.63|4598.63|4598.54|4598.54|0
1652085650000|2022-05-09 08:40:50|4598.27|4598.27|4598.75|4598.75|4598.75|4598.75|4598.27|4598.27|0
1652085660000|2022-05-09 08:41:00|4599.36|4599.36|4599.48|4599.48|4599.48|4599.48|4599.36|4599.36|0
1652085670000|2022-05-09 08:41:10|4599.78|4599.78|4599.32|4599.32|4599.99|4599.99|4599.32|4599.32|0
1652085680000|2022-05-09 08:41:20|4600.66|4600.66|4600.76|4600.76|4601.43|4601.43|4600.09|4600.09|0
1652085710000|2022-05-09 08:41:50|4601|4601|4601|4601|4601|4601|4601|4601|0
1652085720000|2022-05-09 08:42:00|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|0
1652085730000|2022-05-09 08:42:10|4602|4602|4602.12|4602.12|4602.12|4602.12|4602|4602|0
1652085740000|2022-05-09 08:42:20|4602.21|4602.21|4602.03|4602.03|4602.21|4602.21|4602.03|4602.03|0
1652085750000|2022-05-09 08:42:30|4601.94|4601.94|4602.21|4602.21|4602.21|4602.21|4601.94|4601.94|0
1652085760000|2022-05-09 08:42:40|4602.54|4602.54|4602.89|4602.89|4602.89|4602.89|4602.54|4602.54|0
1652085770000|2022-05-09 08:42:50|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|0
1652085780000|2022-05-09 08:43:00|4603.16|4603.16|4603.56|4603.56|4603.56|4603.56|4602.89|4602.89|0
1652085800000|2022-05-09 08:43:20|4603.38|4603.38|4602.94|4602.94|4603.38|4603.38|4602.94|4602.94|0
1652085820000|2022-05-09 08:43:40|4602.59|4602.59|4602.32|4602.32|4602.59|4602.59|4602.32|4602.32|0
1652085830000|2022-05-09 08:43:50|4602.41|4602.41|4602.41|4602.41|4602.41|4602.41|4602.41|4602.41|0
1652085850000|2022-05-09 08:44:10|4602.15|4602.15|4602.06|4602.06|4602.15|4602.15|4602.06|4602.06|0
1652085870000|2022-05-09 08:44:30|4601.97|4601.97|4602.45|4602.45|4602.45|4602.45|4601.97|4601.97|0
1652085880000|2022-05-09 08:44:40|4602.28|4602.28|4602.33|4602.33|4602.45|4602.45|4602.28|4602.28|0
1652085890000|2022-05-09 08:44:50|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|0
1652085900000|2022-05-09 08:45:00|4602.74|4602.74|4600.24|4600.24|4602.92|4602.92|4600.24|4600.24|0
1652085910000|2022-05-09 08:45:10|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|0
1652085920000|2022-05-09 08:45:20|4600.26|4600.26|4600.26|4600.26|4600.26|4600.26|4600.26|4600.26|0
1652085930000|2022-05-09 08:45:30|4600.14|4600.14|4600.14|4600.14|4600.14|4600.14|4600.14|4600.14|0
1652085940000|2022-05-09 08:45:40|4602.15|4602.15|4603.49|4603.49|4603.49|4603.49|4602.15|4602.15|0
1652085950000|2022-05-09 08:45:50|4602.82|4602.82|4603.49|4603.49|4603.49|4603.49|4602.82|4602.82|0
1652085980000|2022-05-09 08:46:20|4604.46|4604.46|4604.46|4604.46|4604.46|4604.46|4604.46|4604.46|0
1652085990000|2022-05-09 08:46:30|4601.78|4601.78|4602.45|4602.45|4603.79|4603.79|4601.78|4601.78|0
1652086000000|2022-05-09 08:46:40|4602.1|4602.1|4602.18|4602.18|4602.18|4602.18|4602.1|4602.1|0
1652086020000|2022-05-09 08:47:00|4602.01|4602.01|4602.91|4602.91|4603.35|4603.35|4602.01|4602.01|0
1652086030000|2022-05-09 08:47:10|4604.92|4604.92|4604.75|4604.75|4604.92|4604.92|4604.57|4604.57|0
1652086040000|2022-05-09 08:47:20|4605.42|4605.42|4605.59|4605.59|4605.59|4605.59|4605.42|4605.42|0
1652086050000|2022-05-09 08:47:30|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|0
1652086060000|2022-05-09 08:47:40|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|0
1652086070000|2022-05-09 08:47:50|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|0
1652086080000|2022-05-09 08:48:00|4604.13|4604.13|4604.22|4604.22|4604.22|4604.22|4604.13|4604.13|0
1652086100000|2022-05-09 08:48:20|4604.88|4604.88|4605.21|4605.21|4605.21|4605.21|4604.88|4604.88|0
1652086110000|2022-05-09 08:48:30|4604.94|4604.94|4604.94|4604.94|4604.94|4604.94|4604.94|4604.94|0
1652086120000|2022-05-09 08:48:40|4604.8|4604.8|4604.8|4604.8|4604.8|4604.8|4604.8|4604.8|0
1652086130000|2022-05-09 08:48:50|4604.68|4604.68|4604.8|4604.8|4604.8|4604.8|4604.68|4604.68|0
1652086140000|2022-05-09 08:49:00|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|0
1652086150000|2022-05-09 08:49:10|4604.8|4604.8|4604.8|4604.8|4604.8|4604.8|4604.8|4604.8|0
1652086160000|2022-05-09 08:49:20|4604.94|4604.94|4604.68|4604.68|4604.94|4604.94|4604.59|4604.59|0
1652086170000|2022-05-09 08:49:30|4604.01|4604.01|4603.6|4603.6|4604.68|4604.68|4603.34|4603.34|0
1652086180000|2022-05-09 08:49:40|4605.61|4605.61|4604.27|4604.27|4605.61|4605.61|4604.27|4604.27|0
1652086190000|2022-05-09 08:49:50|4603.6|4603.6|4603.49|4603.49|4603.6|4603.6|4603.01|4603.01|0
1652086200000|2022-05-09 08:50:00|4603.37|4603.37|4603.09|4603.09|4603.37|4603.37|4603.09|4603.09|0
1652086220000|2022-05-09 08:50:20|4602.42|4602.42|4603.63|4603.63|4603.63|4603.63|4602.42|4602.42|0
1652086230000|2022-05-09 08:50:30|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|0
1652086240000|2022-05-09 08:50:40|4602.2|4602.2|4602.47|4602.47|4602.47|4602.47|4602.2|4602.2|0
1652086250000|2022-05-09 08:50:50|4602.63|4602.63|4602.63|4602.63|4602.63|4602.63|4602.63|4602.63|0
1652086270000|2022-05-09 08:51:10|4602.8|4602.8|4603.06|4603.06|4603.06|4603.06|4602.8|4602.8|0
1652086300000|2022-05-09 08:51:40|4603.42|4603.42|4603.68|4603.68|4603.68|4603.68|4603.42|4603.42|0
1652086320000|2022-05-09 08:52:00|4603.59|4603.59|4603.43|4603.43|4603.59|4603.59|4603.43|4603.43|0
1652086350000|2022-05-09 08:52:30|4602.81|4602.81|4602.99|4602.99|4602.99|4602.99|4602.81|4602.81|0
1652086360000|2022-05-09 08:52:40|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|0
1652086370000|2022-05-09 08:52:50|4603.66|4603.66|4603.81|4603.81|4603.81|4603.81|4603.66|4603.66|0
1652086390000|2022-05-09 08:53:10|4603.97|4603.97|4604.39|4604.39|4604.39|4604.39|4603.97|4603.97|0
1652086420000|2022-05-09 08:53:40|4604.47|4604.47|4601.04|4601.04|4604.47|4604.47|4601.04|4601.04|0
1652086430000|2022-05-09 08:53:50|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|4599.03|4599.03|0
1652086440000|2022-05-09 08:54:00|4599.86|4599.86|4600.13|4600.13|4600.13|4600.13|4599.86|4599.86|0
1652086450000|2022-05-09 08:54:10|4600.22|4600.22|4600.22|4600.22|4600.22|4600.22|4600.22|4600.22|0
1652086460000|2022-05-09 08:54:20|4600.45|4600.45|4600.57|4600.57|4600.57|4600.57|4600.45|4600.45|0
1652086470000|2022-05-09 08:54:30|4600.66|4600.66|4600.84|4600.84|4600.84|4600.84|4600.66|4600.66|0
1652086490000|2022-05-09 08:54:50|4599.5|4599.5|4599.5|4599.5|4600.17|4600.17|4598.83|4598.83|0
1652086500000|2022-05-09 08:55:00|4600.17|4600.17|4600.17|4600.17|4600.84|4600.84|4598.83|4598.83|0
1652086540000|2022-05-09 08:55:40|4601.29|4601.29|4601.17|4601.17|4601.29|4601.29|4601.17|4601.17|0
1652086560000|2022-05-09 08:56:00|4601.52|4601.52|4601.41|4601.41|4601.64|4601.64|4601.41|4601.41|0
1652086570000|2022-05-09 08:56:10|4597.39|4597.39|4599.97|4599.97|4599.97|4599.97|4597.06|4597.06|0
1652086580000|2022-05-09 08:56:20|4599.83|4599.83|4600.5|4600.5|4600.5|4600.5|4599.83|4599.83|0
1652086590000|2022-05-09 08:56:30|4600.61|4600.61|4600.21|4600.21|4600.61|4600.61|4599.94|4599.94|0
1652086600000|2022-05-09 08:56:40|4598.87|4598.87|4598.99|4598.99|4598.99|4598.99|4598.87|4598.87|0
1652086610000|2022-05-09 08:56:50|4598.63|4598.63|4598.63|4598.63|4598.63|4598.63|4598.63|4598.63|0
1652086620000|2022-05-09 08:57:00|4598.75|4598.75|4599.67|4599.67|4599.67|4599.67|4598.75|4598.75|0
1652086630000|2022-05-09 08:57:10|4599.32|4599.32|4598.79|4598.79|4599.32|4599.32|4598.79|4598.79|0
1652086650000|2022-05-09 08:57:30|4598.64|4598.64|4598.64|4598.64|4598.64|4598.64|4598.64|4598.64|0
1652086690000|2022-05-09 08:58:10|4599.98|4599.98|4598.29|4598.29|4600.29|4600.29|4598.29|4598.29|0
1652086700000|2022-05-09 08:58:20|4599.63|4599.63|4598.29|4598.29|4599.63|4599.63|4598.29|4598.29|0
1652086710000|2022-05-09 08:58:30|4598.43|4598.43|4598.43|4598.43|4598.43|4598.43|4598.43|4598.43|0
1652086720000|2022-05-09 08:58:40|4599.1|4599.1|4599.1|4599.1|4599.1|4599.1|4599.1|4599.1|0
1652086730000|2022-05-09 08:58:50|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|0
1652086740000|2022-05-09 08:59:00|4599.49|4599.49|4599.49|4599.49|4599.49|4599.49|4599.49|4599.49|0
1652086750000|2022-05-09 08:59:10|4600.16|4600.16|4598.82|4598.82|4600.16|4600.16|4598.82|4598.82|0
1652086760000|2022-05-09 08:59:20|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|0
1652086770000|2022-05-09 08:59:30|4597.74|4597.74|4597.74|4597.74|4597.74|4597.74|4597.74|4597.74|0
1652086780000|2022-05-09 08:59:40|4597.57|4597.57|4598.91|4598.91|4599.58|4599.58|4597.57|4597.57|0
1652086810000|2022-05-09 09:00:10|4598.29|4598.29|4598.73|4598.73|4598.73|4598.73|4598.29|4598.29|0
1652086820000|2022-05-09 09:00:20|4598.82|4598.82|4598.82|4598.82|4598.82|4598.82|4598.82|4598.82|0
1652086830000|2022-05-09 09:00:30|4598.15|4598.15|4598.04|4598.04|4598.15|4598.15|4598.04|4598.04|0
1652086840000|2022-05-09 09:00:40|4598.15|4598.15|4597.74|4597.74|4598.82|4598.82|4597.48|4597.48|0
1652086850000|2022-05-09 09:00:50|4597.83|4597.83|4597.66|4597.66|4597.83|4597.83|4597.66|4597.66|0
1652086860000|2022-05-09 09:01:00|4597.77|4597.77|4597.62|4597.62|4597.77|4597.77|4597.51|4597.51|0
1652086870000|2022-05-09 09:01:10|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|0
1652086880000|2022-05-09 09:01:20|4597.85|4597.85|4598.58|4598.58|4598.58|4598.58|4597.24|4597.24|0
1652086890000|2022-05-09 09:01:30|4600.59|4600.59|4600.83|4600.83|4600.83|4600.83|4600.59|4600.59|0
1652086900000|2022-05-09 09:01:40|4601.09|4601.09|4600.74|4600.74|4601.09|4601.09|4600.74|4600.74|0
1652086920000|2022-05-09 09:02:00|4602.08|4602.08|4604.21|4604.21|4604.21|4604.21|4601.29|4601.29|0
1652086950000|2022-05-09 09:02:30|4603.85|4603.85|4604.35|4604.35|4604.35|4604.35|4603.68|4603.68|0
1652086960000|2022-05-09 09:02:40|4605.02|4605.02|4605.02|4605.02|4605.02|4605.02|4605.02|4605.02|0
1652086970000|2022-05-09 09:02:50|4604.66|4604.66|4604.33|4604.33|4604.66|4604.66|4604.33|4604.33|0
1652086990000|2022-05-09 09:03:10|4603.72|4603.72|4603.72|4603.72|4603.72|4603.72|4603.72|4603.72|0
1652087000000|2022-05-09 09:03:20|4602.38|4602.38|4602.23|4602.23|4602.38|4602.38|4602.23|4602.23|0
1652087010000|2022-05-09 09:03:30|4602.9|4602.9|4602.23|4602.23|4602.9|4602.9|4602.23|4602.23|0
1652087020000|2022-05-09 09:03:40|4602.41|4602.41|4602.41|4602.41|4602.41|4602.41|4602.41|4602.41|0
1652087030000|2022-05-09 09:03:50|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|0
1652087050000|2022-05-09 09:04:10|4600.4|4600.4|4601.07|4601.07|4601.07|4601.07|4600.4|4600.4|0
1652087080000|2022-05-09 09:04:40|4601.33|4601.33|4602|4602|4602|4602|4601.33|4601.33|0
1652087100000|2022-05-09 09:05:00|4602.27|4602.27|4601.95|4601.95|4602.44|4602.44|4601.95|4601.95|0
1652087110000|2022-05-09 09:05:10|4601.86|4601.86|4602.13|4602.13|4602.21|4602.21|4601.86|4601.86|0
1652087120000|2022-05-09 09:05:20|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|0
1652087130000|2022-05-09 09:05:30|4602.18|4602.18|4600.68|4600.68|4602.27|4602.27|4600.58|4600.58|0
1652087140000|2022-05-09 09:05:40|4600.59|4600.59|4600.61|4600.61|4600.61|4600.61|4600.43|4600.43|0
1652087150000|2022-05-09 09:05:50|4600.75|4600.75|4602.09|4602.09|4602.09|4602.09|4600.75|4600.75|0
1652087160000|2022-05-09 09:06:00|4603.43|4603.43|4604.14|4604.14|4604.23|4604.23|4603.43|4603.43|0
1652087170000|2022-05-09 09:06:10|4604.3|4604.3|4603.63|4603.63|4604.3|4604.3|4603.63|4603.63|0
1652087190000|2022-05-09 09:06:30|4604.3|4604.3|4604.97|4604.97|4604.97|4604.97|4604.3|4604.3|0
1652087220000|2022-05-09 09:07:00|4605.33|4605.33|4606.94|4606.94|4606.94|4606.94|4605.33|4605.33|0
1652087240000|2022-05-09 09:07:20|4607.09|4607.09|4607.33|4607.33|4607.33|4607.33|4607.09|4607.09|0
1652087260000|2022-05-09 09:07:40|4607.21|4607.21|4607.33|4607.33|4607.44|4607.44|4607.21|4607.21|0
1652087280000|2022-05-09 09:08:00|4607.44|4607.44|4607.56|4607.56|4607.56|4607.56|4607.44|4607.44|0
1652087290000|2022-05-09 09:08:10|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.53|4607.53|0
1652087300000|2022-05-09 09:08:20|4607.49|4607.49|4607.65|4607.65|4607.83|4607.83|4607.49|4607.49|0
1652087330000|2022-05-09 09:08:50|4608.32|4608.32|4607.83|4607.83|4608.5|4608.5|4607.83|4607.83|0
1652087340000|2022-05-09 09:09:00|4608|4608|4606.52|4606.52|4608.53|4608.53|4606.52|4606.52|0
1652087360000|2022-05-09 09:09:20|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|0
1652087370000|2022-05-09 09:09:30|4606.52|4606.52|4606.7|4606.7|4606.7|4606.7|4606.43|4606.43|0
1652087380000|2022-05-09 09:09:40|4607.37|4607.37|4607.7|4607.7|4607.7|4607.7|4607.37|4607.37|0
1652087390000|2022-05-09 09:09:50|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|0
1652087400000|2022-05-09 09:10:00|4607.69|4607.69|4608.11|4608.11|4608.29|4608.29|4607.69|4607.69|0
1652087410000|2022-05-09 09:10:10|4606.77|4606.77|4606.44|4606.44|4606.77|4606.77|4606.44|4606.44|0
1652087420000|2022-05-09 09:10:20|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|0
1652087440000|2022-05-09 09:10:40|4606.47|4606.47|4606.47|4606.47|4606.47|4606.47|4606.47|4606.47|0
1652087450000|2022-05-09 09:10:50|4605.8|4605.8|4606.47|4606.47|4606.47|4606.47|4605.8|4605.8|0
1652087460000|2022-05-09 09:11:00|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|0
1652087470000|2022-05-09 09:11:10|4607.71|4607.71|4607.53|4607.53|4607.97|4607.97|4607.53|4607.53|0
1652087480000|2022-05-09 09:11:20|4607.35|4607.35|4605.58|4605.58|4607.35|4607.35|4605.34|4605.34|0
1652087490000|2022-05-09 09:11:30|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|0
1652087520000|2022-05-09 09:12:00|4605.64|4605.64|4608.06|4608.06|4608.73|4608.73|4605.64|4605.64|0
1652087530000|2022-05-09 09:12:10|4607.39|4607.39|4606.77|4606.77|4607.92|4607.92|4606.65|4606.65|0
1652087540000|2022-05-09 09:12:20|4606.65|4606.65|4608.11|4608.11|4608.11|4608.11|4606.65|4606.65|0
1652087560000|2022-05-09 09:12:40|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|0
1652087580000|2022-05-09 09:13:00|4608.55|4608.55|4610.4|4610.4|4610.4|4610.4|4608.55|4608.55|0
1652087590000|2022-05-09 09:13:10|4610.58|4610.58|4610.22|4610.22|4610.58|4610.58|4610.22|4610.22|0
1652087600000|2022-05-09 09:13:20|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|0
1652087610000|2022-05-09 09:13:30|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|0
1652087620000|2022-05-09 09:13:40|4608.44|4608.44|4608.62|4608.62|4608.62|4608.62|4608.44|4608.44|0
1652087630000|2022-05-09 09:13:50|4608.86|4608.86|4608.86|4608.86|4608.86|4608.86|4608.86|4608.86|0
1652087640000|2022-05-09 09:14:00|4609.53|4609.53|4611.68|4611.68|4611.68|4611.68|4609.53|4609.53|0
1652087660000|2022-05-09 09:14:20|4610.71|4610.71|4611.15|4611.15|4611.15|4611.15|4610.71|4610.71|0
1652087670000|2022-05-09 09:14:30|4611.24|4611.24|4613.6|4613.6|4613.6|4613.6|4611.24|4611.24|0
1652087680000|2022-05-09 09:14:40|4613.82|4613.82|4614.9|4614.9|4614.9|4614.9|4613.82|4613.82|0
1652087690000|2022-05-09 09:14:50|4615.02|4615.02|4615.7|4615.7|4615.7|4615.7|4615.02|4615.02|0
1652087700000|2022-05-09 09:15:00|4615.88|4615.88|4616.06|4616.06|4616.06|4616.06|4615.88|4615.88|0
1652087710000|2022-05-09 09:15:10|4615.79|4615.79|4618.03|4618.03|4618.03|4618.03|4615.67|4615.67|0
1652087720000|2022-05-09 09:15:20|4618.21|4618.21|4618.41|4618.41|4618.41|4618.41|4618.12|4618.12|0
1652087740000|2022-05-09 09:15:40|4618.06|4618.06|4618.06|4618.06|4618.06|4618.06|4618.06|4618.06|0
1652087750000|2022-05-09 09:15:50|4616.72|4616.72|4616.72|4616.72|4616.72|4616.72|4616.72|4616.72|0
1652087770000|2022-05-09 09:16:10|4616.84|4616.84|4617.08|4617.08|4617.08|4617.08|4616.84|4616.84|0
1652087780000|2022-05-09 09:16:20|4617.55|4617.55|4616.32|4616.32|4617.55|4617.55|4616.32|4616.32|0
1652087790000|2022-05-09 09:16:30|4616.47|4616.47|4616.03|4616.03|4616.47|4616.47|4616.03|4616.03|0
1652087810000|2022-05-09 09:16:50|4615.91|4615.91|4615.46|4615.46|4616.03|4616.03|4615.46|4615.46|0
1652087820000|2022-05-09 09:17:00|4615.22|4615.22|4615.11|4615.11|4615.37|4615.37|4615.11|4615.11|0
1652087830000|2022-05-09 09:17:10|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|0
1652087840000|2022-05-09 09:17:20|4615.01|4615.01|4614.84|4614.84|4615.01|4615.01|4614.84|4614.84|0
1652087850000|2022-05-09 09:17:30|4614.95|4614.95|4613.61|4613.61|4614.95|4614.95|4613.61|4613.61|0
1652087860000|2022-05-09 09:17:40|4613.44|4613.44|4613.29|4613.29|4613.44|4613.44|4612.94|4612.94|0
1652087870000|2022-05-09 09:17:50|4613.05|4613.05|4612.56|4612.56|4613.05|4613.05|4612.56|4612.56|0
1652087880000|2022-05-09 09:18:00|4612.8|4612.8|4613.03|4613.03|4613.03|4613.03|4612.8|4612.8|0
1652087900000|2022-05-09 09:18:20|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|0
1652087910000|2022-05-09 09:18:30|4613|4613|4617.41|4617.41|4618.08|4618.08|4613|4613|0
1652087930000|2022-05-09 09:18:50|4618.03|4618.03|4618.29|4618.29|4618.29|4618.29|4618.03|4618.03|0
1652087940000|2022-05-09 09:19:00|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|0
1652087960000|2022-05-09 09:19:20|4617.72|4617.72|4618.34|4618.34|4618.34|4618.34|4617.72|4617.72|0
1652087970000|2022-05-09 09:19:30|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|0
1652087980000|2022-05-09 09:19:40|4618.42|4618.42|4618.04|4618.04|4618.42|4618.42|4618.04|4618.04|0
1652088000000|2022-05-09 09:20:00|4618.36|4618.36|4617.69|4617.69|4619.03|4619.03|4617.69|4617.69|0
1652088010000|2022-05-09 09:20:10|4617.57|4617.57|4616.78|4616.78|4617.81|4617.81|4616.78|4616.78|0
1652088020000|2022-05-09 09:20:20|4617.02|4617.02|4617.49|4617.49|4617.49|4617.49|4617.02|4617.02|0
1652088030000|2022-05-09 09:20:30|4617.61|4617.61|4617.37|4617.37|4617.61|4617.61|4617.37|4617.37|0
1652088060000|2022-05-09 09:21:00|4618.71|4618.71|4619.07|4619.07|4619.07|4619.07|4618.71|4618.71|0
1652088070000|2022-05-09 09:21:10|4618.8|4618.8|4618.63|4618.63|4618.8|4618.8|4618.63|4618.63|0
1652088120000|2022-05-09 09:22:00|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|0
1652088140000|2022-05-09 09:22:20|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|0
1652088150000|2022-05-09 09:22:30|4618.77|4618.77|4619.44|4619.44|4619.44|4619.44|4618.77|4618.77|0
1652088160000|2022-05-09 09:22:40|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4619.96|4619.96|0
1652088170000|2022-05-09 09:22:50|4618.1|4618.1|4617.98|4617.98|4618.1|4618.1|4617.98|4617.98|0
1652088180000|2022-05-09 09:23:00|4618.33|4618.33|4618.27|4618.27|4618.45|4618.45|4618.27|4618.27|0
1652088190000|2022-05-09 09:23:10|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|0
1652088200000|2022-05-09 09:23:20|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|0
1652088210000|2022-05-09 09:23:30|4618.16|4618.16|4617.6|4617.6|4618.27|4618.27|4617.6|4617.6|0
1652088220000|2022-05-09 09:23:40|4617.69|4617.69|4617.6|4617.6|4617.69|4617.69|4617.6|4617.6|0
1652088230000|2022-05-09 09:23:50|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|0
1652088240000|2022-05-09 09:24:00|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|0
1652088250000|2022-05-09 09:24:10|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|0
1652088260000|2022-05-09 09:24:20|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|4617.63|4617.63|0
1652088270000|2022-05-09 09:24:30|4617.14|4617.14|4617.14|4617.14|4617.14|4617.14|4617.14|4617.14|0
1652088280000|2022-05-09 09:24:40|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|0
1652088290000|2022-05-09 09:24:50|4616.61|4616.61|4616.61|4616.61|4616.61|4616.61|4616.61|4616.61|0
1652088300000|2022-05-09 09:25:00|4617.05|4617.05|4617.38|4617.38|4617.38|4617.38|4617.05|4617.05|0
1652088320000|2022-05-09 09:25:20|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|0
1652088360000|2022-05-09 09:26:00|4616.55|4616.55|4617.22|4617.22|4617.22|4617.22|4616.55|4616.55|0
1652088400000|2022-05-09 09:26:40|4617.07|4617.07|4616.83|4616.83|4617.07|4617.07|4616.83|4616.83|0
1652088410000|2022-05-09 09:26:50|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|0
1652088420000|2022-05-09 09:27:00|4615.76|4615.76|4616.69|4616.69|4616.69|4616.69|4615.76|4615.76|0
1652088430000|2022-05-09 09:27:10|4616.86|4616.86|4616.01|4616.01|4616.86|4616.86|4616.01|4616.01|0
1652088440000|2022-05-09 09:27:20|4615.66|4615.66|4615.68|4615.68|4616.08|4616.08|4615.66|4615.66|0
1652088450000|2022-05-09 09:27:30|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|0
1652088460000|2022-05-09 09:27:40|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|0
1652088480000|2022-05-09 09:28:00|4616.33|4616.33|4616.77|4616.77|4616.77|4616.77|4616.33|4616.33|0
1652088500000|2022-05-09 09:28:20|4616.89|4616.89|4617.22|4617.22|4617.22|4617.22|4616.89|4616.89|0
1652088530000|2022-05-09 09:28:50|4617.06|4617.06|4615.72|4615.72|4617.06|4617.06|4615.72|4615.72|0
1652088540000|2022-05-09 09:29:00|4615.19|4615.19|4615.18|4615.18|4615.19|4615.19|4615.01|4615.01|0
1652088550000|2022-05-09 09:29:10|4614.51|4614.51|4612.5|4612.5|4614.51|4614.51|4612.5|4612.5|0
1652088560000|2022-05-09 09:29:20|4612.26|4612.26|4612.26|4612.26|4612.26|4612.26|4612.26|4612.26|0
1652088570000|2022-05-09 09:29:30|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|0
1652088580000|2022-05-09 09:29:40|4611.41|4611.41|4611.5|4611.5|4611.5|4611.5|4611.41|4611.41|0
1652088590000|2022-05-09 09:29:50|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|0
1652088600000|2022-05-09 09:30:00|4610.92|4610.92|4611.36|4611.36|4611.36|4611.36|4610.92|4610.92|0
1652088610000|2022-05-09 09:30:10|4611.54|4611.54|4611.66|4611.66|4611.66|4611.66|4611.54|4611.54|0
1652088630000|2022-05-09 09:30:30|4611.83|4611.83|4611.83|4611.83|4611.83|4611.83|4611.83|4611.83|0
1652088650000|2022-05-09 09:30:50|4611.98|4611.98|4613.32|4613.32|4613.32|4613.32|4611.31|4611.31|0
1652088660000|2022-05-09 09:31:00|4613.99|4613.99|4612.65|4612.65|4613.99|4613.99|4612.65|4612.65|0
1652088690000|2022-05-09 09:31:30|4612.89|4612.89|4612.53|4612.53|4613|4613|4612.53|4612.53|0
1652088700000|2022-05-09 09:31:40|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|0
1652088710000|2022-05-09 09:31:50|4613.56|4613.56|4613.56|4613.56|4613.56|4613.56|4613.46|4613.46|0
1652088720000|2022-05-09 09:32:00|4613.3|4613.3|4612.45|4612.45|4613.3|4613.3|4612.45|4612.45|0
1652088730000|2022-05-09 09:32:10|4612.33|4612.33|4612.1|4612.1|4612.33|4612.33|4612.1|4612.1|0
1652088740000|2022-05-09 09:32:20|4611.43|4611.43|4610.76|4610.76|4611.43|4611.43|4610.76|4610.76|0
1652088750000|2022-05-09 09:32:30|4610.67|4610.67|4610.67|4610.67|4610.67|4610.67|4610.67|4610.67|0
1652088760000|2022-05-09 09:32:40|4610|4610|4609.24|4609.24|4610|4610|4609.24|4609.24|0
1652088770000|2022-05-09 09:32:50|4608.57|4608.57|4609.91|4609.91|4609.91|4609.91|4608.57|4608.57|0
1652088780000|2022-05-09 09:33:00|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|0
1652088800000|2022-05-09 09:33:20|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|0
1652088860000|2022-05-09 09:34:20|4608.82|4608.82|4608.03|4608.03|4608.82|4608.82|4608.03|4608.03|0
1652088870000|2022-05-09 09:34:30|4607.76|4607.76|4608.12|4608.12|4608.12|4608.12|4607.76|4607.76|0
1652088900000|2022-05-09 09:35:00|4608.03|4608.03|4607.92|4607.92|4608.03|4608.03|4607.92|4607.92|0
1652088920000|2022-05-09 09:35:20|4606.58|4606.58|4606.46|4606.46|4606.58|4606.58|4606.46|4606.46|0
1652088930000|2022-05-09 09:35:30|4607.8|4607.8|4607.66|4607.66|4607.8|4607.8|4607.66|4607.66|0
1652088950000|2022-05-09 09:35:50|4607.78|4607.78|4607.89|4607.89|4607.89|4607.89|4607.66|4607.66|0
1652088960000|2022-05-09 09:36:00|4608.07|4608.07|4608.66|4608.66|4608.66|4608.66|4608.07|4608.07|0
1652088970000|2022-05-09 09:36:10|4608.84|4608.84|4609.31|4609.31|4609.31|4609.31|4608.84|4608.84|0
1652088990000|2022-05-09 09:36:30|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|0
1652089040000|2022-05-09 09:37:20|4609.11|4609.11|4609.8|4609.8|4610.57|4610.57|4609.11|4609.11|0
1652089050000|2022-05-09 09:37:30|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|0
1652089070000|2022-05-09 09:37:50|4611.28|4611.28|4611.52|4611.52|4611.52|4611.52|4609.94|4609.94|0
1652089090000|2022-05-09 09:38:10|4611.28|4611.28|4611.05|4611.05|4611.28|4611.28|4611.05|4611.05|0
1652089100000|2022-05-09 09:38:20|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|0
1652089110000|2022-05-09 09:38:30|4611.15|4611.15|4611.11|4611.11|4611.38|4611.38|4610.71|4610.71|0
1652089140000|2022-05-09 09:39:00|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|0
1652089150000|2022-05-09 09:39:10|4611.11|4611.11|4610.44|4610.44|4611.11|4611.11|4610.44|4610.44|0
1652089160000|2022-05-09 09:39:20|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|0
1652089180000|2022-05-09 09:39:40|4609.88|4609.88|4609.81|4609.81|4609.97|4609.97|4609.81|4609.81|0
1652089200000|2022-05-09 09:40:00|4609.63|4609.63|4609.54|4609.54|4609.63|4609.63|4609.54|4609.54|0
1652089230000|2022-05-09 09:40:30|4609.87|4609.87|4610.02|4610.02|4610.02|4610.02|4609.87|4609.87|0
1652089250000|2022-05-09 09:40:50|4609.4|4609.4|4609.96|4609.96|4609.96|4609.96|4609.29|4609.29|0
1652089260000|2022-05-09 09:41:00|4610.63|4610.63|4611.21|4611.21|4611.21|4611.21|4610.54|4610.54|0
1652089270000|2022-05-09 09:41:10|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|0
1652089300000|2022-05-09 09:41:40|4612.55|4612.55|4612.55|4612.55|4612.55|4612.55|4612.55|4612.55|0
1652089320000|2022-05-09 09:42:00|4614.73|4614.73|4614.91|4614.91|4614.91|4614.91|4614.73|4614.73|0
1652089330000|2022-05-09 09:42:10|4615.26|4615.26|4615.5|4615.5|4615.5|4615.5|4615.26|4615.26|0
1652089340000|2022-05-09 09:42:20|4615.62|4615.62|4614.95|4614.95|4615.62|4615.62|4614.95|4614.95|0
1652089350000|2022-05-09 09:42:30|4615.12|4615.12|4615.3|4615.3|4615.3|4615.3|4615.12|4615.12|0
1652089370000|2022-05-09 09:42:50|4613.96|4613.96|4614.23|4614.23|4614.23|4614.23|4613.96|4613.96|0
1652089380000|2022-05-09 09:43:00|4614.4|4614.4|4614.4|4614.4|4614.4|4614.4|4614.4|4614.4|0
1652089390000|2022-05-09 09:43:10|4614.58|4614.58|4614.58|4614.58|4614.58|4614.58|4614.58|4614.58|0
1652089400000|2022-05-09 09:43:20|4615.25|4615.25|4615.25|4615.25|4615.25|4615.25|4615.25|4615.25|0
1652089430000|2022-05-09 09:43:50|4615.1|4615.1|4615.46|4615.46|4615.57|4615.57|4615.1|4615.1|0
1652089440000|2022-05-09 09:44:00|4615.69|4615.69|4617.23|4617.23|4617.23|4617.23|4615.22|4615.22|0
1652089450000|2022-05-09 09:44:10|4616.88|4616.88|4616.43|4616.43|4616.88|4616.88|4616.43|4616.43|0
1652089460000|2022-05-09 09:44:20|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|0
1652089470000|2022-05-09 09:44:30|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|0
1652089510000|2022-05-09 09:45:10|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|0
1652089550000|2022-05-09 09:45:50|4614.44|4614.44|4614.52|4614.52|4614.52|4614.52|4614.44|4614.44|0
1652089580000|2022-05-09 09:46:20|4614.67|4614.67|4613.33|4613.33|4614.67|4614.67|4613.33|4613.33|0
1652089600000|2022-05-09 09:46:40|4612.66|4612.66|4612.66|4612.66|4612.66|4612.66|4612.66|4612.66|0
1652089630000|2022-05-09 09:47:10|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|0
1652089640000|2022-05-09 09:47:20|4613.21|4613.21|4614.43|4614.43|4614.43|4614.43|4613.09|4613.09|0
1652089650000|2022-05-09 09:47:30|4613.09|4613.09|4610.71|4610.71|4613.09|4613.09|4610.71|4610.71|0
1652089660000|2022-05-09 09:47:40|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1652089670000|2022-05-09 09:47:50|4610.8|4610.8|4610.8|4610.8|4610.8|4610.8|4610.8|4610.8|0
1652089680000|2022-05-09 09:48:00|4610.89|4610.89|4611.56|4611.56|4611.56|4611.56|4610.89|4610.89|0
1652089730000|2022-05-09 09:48:50|4611.12|4611.12|4611.47|4611.47|4611.47|4611.47|4611.12|4611.12|0
1652089740000|2022-05-09 09:49:00|4611.65|4611.65|4611.29|4611.29|4611.65|4611.65|4611.29|4611.29|0
1652089750000|2022-05-09 09:49:10|4611.41|4611.41|4609.89|4609.89|4611.41|4611.41|4609.89|4609.89|0
1652089760000|2022-05-09 09:49:20|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|0
1652089790000|2022-05-09 09:49:50|4610.48|4610.48|4610.39|4610.39|4610.48|4610.48|4610.39|4610.39|0
1652089800000|2022-05-09 09:50:00|4610.86|4610.86|4610.98|4610.98|4610.98|4610.98|4610.86|4610.86|0
1652089820000|2022-05-09 09:50:20|4611.22|4611.22|4611.19|4611.19|4611.22|4611.22|4611.1|4611.1|0
1652089830000|2022-05-09 09:50:30|4611.27|4611.27|4611.27|4611.27|4611.39|4611.39|4611.27|4611.27|0
1652089850000|2022-05-09 09:50:50|4611.54|4611.54|4611.54|4611.54|4611.54|4611.54|4611.54|4611.54|0
1652089870000|2022-05-09 09:51:10|4611.42|4611.42|4611.42|4611.42|4611.42|4611.42|4611.42|4611.42|0
1652089880000|2022-05-09 09:51:20|4611.3|4611.3|4611.07|4611.07|4611.3|4611.3|4611.07|4611.07|0
1652089890000|2022-05-09 09:51:30|4610.95|4610.95|4610.95|4610.95|4610.95|4610.95|4610.95|4610.95|0
1652089940000|2022-05-09 09:52:20|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|0
1652089960000|2022-05-09 09:52:40|4611.68|4611.68|4611.77|4611.77|4611.77|4611.77|4611.42|4611.42|0
1652089990000|2022-05-09 09:53:10|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|0
1652090000000|2022-05-09 09:53:20|4610.25|4610.25|4610.92|4610.92|4610.92|4610.92|4610.25|4610.25|0
1652090010000|2022-05-09 09:53:30|4610.66|4610.66|4609.75|4609.75|4610.66|4610.66|4609.75|4609.75|0
1652090040000|2022-05-09 09:54:00|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|0
1652090050000|2022-05-09 09:54:10|4608.64|4608.64|4607.04|4607.04|4608.64|4608.64|4607.04|4607.04|0
1652090060000|2022-05-09 09:54:20|4606.86|4606.86|4606.77|4606.77|4606.86|4606.86|4606.77|4606.77|0
1652090070000|2022-05-09 09:54:30|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|0
1652090090000|2022-05-09 09:54:50|4607.13|4607.13|4606.82|4606.82|4607.14|4607.14|4606.47|4606.47|0
1652090100000|2022-05-09 09:55:00|4608.16|4608.16|4608.83|4608.83|4609.5|4609.5|4607.49|4607.49|0
1652090110000|2022-05-09 09:55:10|4609.1|4609.1|4609.16|4609.16|4609.28|4609.28|4609.1|4609.1|0
1652090130000|2022-05-09 09:55:30|4608.99|4608.99|4608.99|4608.99|4608.99|4608.99|4608.99|4608.99|0
1652090140000|2022-05-09 09:55:40|4609.08|4609.08|4609.35|4609.35|4609.35|4609.35|4609.08|4609.08|0
1652090150000|2022-05-09 09:55:50|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|0
1652090160000|2022-05-09 09:56:00|4609.73|4609.73|4608.88|4608.88|4609.73|4609.73|4608.88|4608.88|0
1652090170000|2022-05-09 09:56:10|4607.54|4607.54|4607.14|4607.14|4607.54|4607.54|4606.87|4606.87|0
1652090190000|2022-05-09 09:56:30|4607.47|4607.47|4607.3|4607.3|4607.47|4607.47|4607.3|4607.3|0
1652090210000|2022-05-09 09:56:50|4605.96|4605.96|4605.29|4605.29|4605.96|4605.96|4604.62|4604.62|0
1652090220000|2022-05-09 09:57:00|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|0
1652090230000|2022-05-09 09:57:10|4603.29|4603.29|4603.69|4603.69|4603.69|4603.69|4603.02|4603.02|0
1652090240000|2022-05-09 09:57:20|4603.85|4603.85|4603.2|4603.2|4603.85|4603.85|4603.2|4603.2|0
1652090260000|2022-05-09 09:57:40|4603.02|4603.02|4602.68|4602.68|4603.35|4603.35|4602.68|4602.68|0
1652090270000|2022-05-09 09:57:50|4602.94|4602.94|4602.94|4602.94|4602.94|4602.94|4602.94|4602.94|0
1652090280000|2022-05-09 09:58:00|4602.27|4602.27|4602.36|4602.36|4602.36|4602.36|4602.27|4602.27|0
1652090290000|2022-05-09 09:58:10|4602.8|4602.8|4602.48|4602.48|4602.8|4602.8|4602.48|4602.48|0
1652090310000|2022-05-09 09:58:30|4601.86|4601.86|4601.69|4601.69|4601.86|4601.86|4601.69|4601.69|0
1652090320000|2022-05-09 09:58:40|4602.05|4602.05|4602.22|4602.22|4602.22|4602.22|4602.05|4602.05|0
1652090340000|2022-05-09 09:59:00|4602.31|4602.31|4602.16|4602.16|4602.31|4602.31|4602.16|4602.16|0
1652090360000|2022-05-09 09:59:20|4602.83|4602.83|4604.53|4604.53|4605.11|4605.11|4602.83|4602.83|0
1652090370000|2022-05-09 09:59:30|4601.85|4601.85|4601.85|4601.85|4601.85|4601.85|4601.85|4601.85|0
1652090380000|2022-05-09 09:59:40|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|0
1652090390000|2022-05-09 09:59:50|4601.85|4601.85|4601.49|4601.49|4601.85|4601.85|4601.49|4601.49|0
1652090400000|2022-05-09 10:00:00|4601.94|4601.94|4602.29|4602.29|4602.29|4602.29|4601.94|4601.94|0
1652090410000|2022-05-09 10:00:10|4602.11|4602.11|4602.23|4602.23|4602.23|4602.23|4602.11|4602.11|0
1652090420000|2022-05-09 10:00:20|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|0
1652090430000|2022-05-09 10:00:30|4601.29|4601.29|4600.62|4600.62|4601.29|4601.29|4600.62|4600.62|0
1652090440000|2022-05-09 10:00:40|4601.96|4601.96|4603.06|4603.06|4603.06|4603.06|4601.72|4601.72|0
1652090460000|2022-05-09 10:01:00|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|0
1652090480000|2022-05-09 10:01:20|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|0
1652090500000|2022-05-09 10:01:40|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|0
1652090510000|2022-05-09 10:01:50|4603.39|4603.39|4603.39|4603.39|4603.39|4603.39|4603.39|4603.39|0
1652090570000|2022-05-09 10:02:50|4603.56|4603.56|4604.05|4604.05|4604.05|4604.05|4603.56|4603.56|0
1652090580000|2022-05-09 10:03:00|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|0
1652090610000|2022-05-09 10:03:30|4604.11|4604.11|4602.18|4602.18|4604.11|4604.11|4602.18|4602.18|0
1652090620000|2022-05-09 10:03:40|4602.44|4602.44|4604.39|4604.39|4605.06|4605.06|4602.44|4602.44|0
1652090630000|2022-05-09 10:03:50|4605.06|4605.06|4605.73|4605.73|4605.73|4605.73|4605.06|4605.06|0
1652090640000|2022-05-09 10:04:00|4605.38|4605.38|4605.38|4605.38|4605.38|4605.38|4605.38|4605.38|0
1652090650000|2022-05-09 10:04:10|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|0
1652090660000|2022-05-09 10:04:20|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|0
1652090680000|2022-05-09 10:04:40|4606.32|4606.32|4606.32|4606.32|4606.32|4606.32|4606.32|4606.32|0
1652090690000|2022-05-09 10:04:50|4606.67|4606.67|4605.95|4605.95|4606.93|4606.93|4605.59|4605.59|0
1652090700000|2022-05-09 10:05:00|4606.62|4606.62|4606.63|4606.63|4607.96|4607.96|4606.62|4606.62|0
1652090710000|2022-05-09 10:05:10|4606.55|4606.55|4606.58|4606.58|4606.58|4606.58|4606.46|4606.46|0
1652090720000|2022-05-09 10:05:20|4606.1|4606.1|4606.27|4606.27|4606.27|4606.27|4606.1|4606.1|0
1652090730000|2022-05-09 10:05:30|4606.44|4606.44|4606.11|4606.11|4606.44|4606.44|4606.11|4606.11|0
1652090740000|2022-05-09 10:05:40|4604.11|4604.11|4605.22|4605.22|4605.89|4605.89|4602.77|4602.77|0
1652090750000|2022-05-09 10:05:50|4604.55|4604.55|4605.22|4605.22|4605.89|4605.89|4604.55|4604.55|0
1652090770000|2022-05-09 10:06:10|4606.28|4606.28|4606.75|4606.75|4606.75|4606.75|4606.28|4606.28|0
1652090800000|2022-05-09 10:06:40|4606.49|4606.49|4606.13|4606.13|4606.49|4606.49|4606.13|4606.13|0
1652090820000|2022-05-09 10:07:00|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|0
1652090830000|2022-05-09 10:07:10|4606.31|4606.31|4605.98|4605.98|4606.31|4606.31|4605.98|4605.98|0
1652090840000|2022-05-09 10:07:20|4606.31|4606.31|4606.57|4606.57|4606.57|4606.57|4606.31|4606.31|0
1652090880000|2022-05-09 10:08:00|4605.23|4605.23|4605.23|4605.23|4605.9|4605.9|4605.23|4605.23|0
1652090890000|2022-05-09 10:08:10|4606.57|4606.57|4606.57|4606.57|4606.57|4606.57|4605.9|4605.9|0
1652090900000|2022-05-09 10:08:20|4607.24|4607.24|4607.24|4607.24|4607.24|4607.24|4606.57|4606.57|0
1652090910000|2022-05-09 10:08:30|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|0
1652090920000|2022-05-09 10:08:40|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|0
1652090930000|2022-05-09 10:08:50|4605.81|4605.81|4606.57|4606.57|4606.57|4606.57|4605.39|4605.39|0
1652090940000|2022-05-09 10:09:00|4607.91|4607.91|4608.1|4608.1|4608.1|4608.1|4607.75|4607.75|0
1652090970000|2022-05-09 10:09:30|4606.76|4606.76|4606.76|4606.76|4606.76|4606.76|4606.76|4606.76|0
1652090980000|2022-05-09 10:09:40|4607.11|4607.11|4607.29|4607.29|4607.29|4607.29|4607.11|4607.11|0
1652090990000|2022-05-09 10:09:50|4605.95|4605.95|4606.44|4606.44|4607.11|4607.11|4605.77|4605.77|0
1652091000000|2022-05-09 10:10:00|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|0
1652091010000|2022-05-09 10:10:10|4606.44|4606.44|4606.44|4606.44|4607.11|4607.11|4605.77|4605.77|0
1652091020000|2022-05-09 10:10:20|4607.11|4607.11|4606.44|4606.44|4607.11|4607.11|4606.44|4606.44|0
1652091030000|2022-05-09 10:10:30|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|4605.11|4605.11|0
1652091040000|2022-05-09 10:10:40|4606.44|4606.44|4604.44|4604.44|4606.44|4606.44|4604.44|4604.44|0
1652091050000|2022-05-09 10:10:50|4603.77|4603.77|4603.77|4603.77|4603.77|4603.77|4603.77|4603.77|0
1652091070000|2022-05-09 10:11:10|4603.1|4603.1|4603.1|4603.1|4603.1|4603.1|4603.1|4603.1|0
1652091110000|2022-05-09 10:11:50|4603.27|4603.27|4603.27|4603.27|4603.27|4603.27|4603.27|4603.27|0
1652091130000|2022-05-09 10:12:10|4603.11|4603.11|4603.11|4603.11|4603.11|4603.11|4603.11|4603.11|0
1652091140000|2022-05-09 10:12:20|4603.78|4603.78|4604.45|4604.45|4605.12|4605.12|4603.78|4603.78|0
1652091150000|2022-05-09 10:12:30|4604.61|4604.61|4604.61|4604.61|4604.61|4604.61|4604.61|4604.61|0
1652091160000|2022-05-09 10:12:40|4604.7|4604.7|4604.79|4604.79|4604.79|4604.79|4604.7|4604.7|0
1652091170000|2022-05-09 10:12:50|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|0
1652091180000|2022-05-09 10:13:00|4605.32|4605.32|4605.99|4605.99|4605.99|4605.99|4605.32|4605.32|0
1652091190000|2022-05-09 10:13:10|4606.08|4606.08|4606.25|4606.25|4606.25|4606.25|4606.08|4606.08|0
1652091200000|2022-05-09 10:13:20|4606.08|4606.08|4605.99|4605.99|4606.08|4606.08|4605.99|4605.99|0
1652091210000|2022-05-09 10:13:30|4605.9|4605.9|4603.89|4603.89|4605.9|4605.9|4603.89|4603.89|0
1652091230000|2022-05-09 10:13:50|4603.63|4603.63|4604.3|4604.3|4604.3|4604.3|4602.29|4602.29|0
1652091240000|2022-05-09 10:14:00|4604.03|4604.03|4604.03|4604.03|4604.03|4604.03|4604.03|4604.03|0
1652091250000|2022-05-09 10:14:10|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|0
1652091260000|2022-05-09 10:14:20|4605.04|4605.04|4604.64|4604.64|4605.71|4605.71|4604.37|4604.37|0
1652091290000|2022-05-09 10:14:50|4604.72|4604.72|4605.31|4605.31|4605.31|4605.31|4603.3|4603.3|0
1652091300000|2022-05-09 10:15:00|4604.55|4604.55|4604.71|4604.71|4604.71|4604.71|4604.55|4604.55|0
1652091310000|2022-05-09 10:15:10|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|0
1652091320000|2022-05-09 10:15:20|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|0
1652091330000|2022-05-09 10:15:30|4606.38|4606.38|4605.71|4605.71|4606.38|4606.38|4605.71|4605.71|0
1652091360000|2022-05-09 10:16:00|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|0
1652091380000|2022-05-09 10:16:20|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|0
1652091390000|2022-05-09 10:16:30|4605.09|4605.09|4604.42|4604.42|4606.43|4606.43|4604.42|4604.42|0
1652091400000|2022-05-09 10:16:40|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|0
1652091410000|2022-05-09 10:16:50|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|0
1652091420000|2022-05-09 10:17:00|4603.93|4603.93|4605.44|4605.44|4605.44|4605.44|4603.93|4603.93|0
1652091440000|2022-05-09 10:17:20|4605|4605|4605|4605|4605|4605|4605|4605|0
1652091450000|2022-05-09 10:17:30|4605.36|4605.36|4605.36|4605.36|4605.36|4605.36|4605.36|4605.36|0
1652091480000|2022-05-09 10:18:00|4606.03|4606.03|4606.34|4606.34|4606.7|4606.7|4606.03|4606.03|0
1652091490000|2022-05-09 10:18:10|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|0
1652091510000|2022-05-09 10:18:30|4606.34|4606.34|4606.11|4606.11|4606.34|4606.34|4606.11|4606.11|0
1652091520000|2022-05-09 10:18:40|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|0
1652091550000|2022-05-09 10:19:10|4606.6|4606.6|4605.52|4605.52|4606.86|4606.86|4604.85|4604.85|0
1652091560000|2022-05-09 10:19:20|4605.41|4605.41|4605.22|4605.22|4605.96|4605.96|4605.22|4605.22|0
1652091570000|2022-05-09 10:19:30|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|4605.22|4605.22|0
1652091590000|2022-05-09 10:19:50|4606.01|4606.01|4606.36|4606.36|4606.36|4606.36|4606.01|4606.01|0
1652091600000|2022-05-09 10:20:00|4607.7|4607.7|4607.87|4607.87|4607.87|4607.87|4607.7|4607.7|0
1652091610000|2022-05-09 10:20:10|4608.31|4608.31|4608.31|4608.31|4608.31|4608.31|4608.31|4608.31|0
1652091620000|2022-05-09 10:20:20|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|0
1652091630000|2022-05-09 10:20:30|4608.13|4608.13|4607.78|4607.78|4608.13|4608.13|4607.78|4607.78|0
1652091640000|2022-05-09 10:20:40|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|0
1652091650000|2022-05-09 10:20:50|4608.16|4608.16|4608.42|4608.42|4608.42|4608.42|4608.16|4608.16|0
1652091660000|2022-05-09 10:21:00|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|0
1652091670000|2022-05-09 10:21:10|4608.63|4608.63|4608.63|4608.63|4608.63|4608.63|4608.63|4608.63|0
1652091680000|2022-05-09 10:21:20|4608.72|4608.72|4608.9|4608.9|4608.9|4608.9|4608.72|4608.72|0
1652091710000|2022-05-09 10:21:50|4608.78|4608.78|4606.44|4606.44|4608.78|4608.78|4606.44|4606.44|0
1652091720000|2022-05-09 10:22:00|4607.11|4607.11|4609.12|4609.12|4609.12|4609.12|4607.11|4607.11|0
1652091730000|2022-05-09 10:22:10|4609.79|4609.79|4609.79|4609.79|4609.79|4609.79|4609.79|4609.79|0
1652091740000|2022-05-09 10:22:20|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|0
1652091750000|2022-05-09 10:22:30|4607.53|4607.53|4608.2|4608.2|4608.2|4608.2|4607.53|4607.53|0
1652091760000|2022-05-09 10:22:40|4608.38|4608.38|4607.71|4607.71|4608.38|4608.38|4607.71|4607.71|0
1652091770000|2022-05-09 10:22:50|4605.7|4605.7|4607.04|4607.04|4607.04|4607.04|4605.7|4605.7|0
1652091780000|2022-05-09 10:23:00|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|0
1652091800000|2022-05-09 10:23:20|4607.13|4607.13|4607.31|4607.31|4607.31|4607.31|4607.13|4607.13|0
1652091810000|2022-05-09 10:23:30|4606.66|4606.66|4606.3|4606.3|4606.66|4606.66|4606.3|4606.3|0
1652091820000|2022-05-09 10:23:40|4604.96|4604.96|4604.81|4604.81|4604.96|4604.96|4604.81|4604.81|0
1652091830000|2022-05-09 10:23:50|4604.34|4604.34|4604.43|4604.43|4604.43|4604.43|4604.34|4604.34|0
1652091840000|2022-05-09 10:24:00|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|0
1652091870000|2022-05-09 10:24:30|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|0
1652091880000|2022-05-09 10:24:40|4604.58|4604.58|4604.43|4604.43|4604.58|4604.58|4604.43|4604.43|0
1652091900000|2022-05-09 10:25:00|4602.42|4602.42|4603.53|4603.53|4603.53|4603.53|4602.42|4602.42|0
1652091910000|2022-05-09 10:25:10|4603.27|4603.27|4603.27|4603.27|4603.27|4603.27|4603.27|4603.27|0
1652091920000|2022-05-09 10:25:20|4603.93|4603.93|4604.02|4604.02|4604.02|4604.02|4603.93|4603.93|0
1652091960000|2022-05-09 10:26:00|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|0
1652091970000|2022-05-09 10:26:10|4604.91|4604.91|4604.82|4604.82|4604.91|4604.91|4604.82|4604.82|0
1652091990000|2022-05-09 10:26:30|4604.15|4604.15|4604.82|4604.82|4604.82|4604.82|4604.15|4604.15|0
1652092000000|2022-05-09 10:26:40|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|0
1652092020000|2022-05-09 10:27:00|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|0
1652092030000|2022-05-09 10:27:10|4605.63|4605.63|4605.63|4605.63|4605.63|4605.63|4605.63|4605.63|0
1652092050000|2022-05-09 10:27:30|4605.19|4605.19|4603.69|4603.69|4605.19|4605.19|4602.83|4602.83|0
1652092060000|2022-05-09 10:27:40|4604.04|4604.04|4604.95|4604.95|4604.95|4604.95|4604.04|4604.04|0
1652092080000|2022-05-09 10:28:00|4604.6|4604.6|4604.6|4604.6|4604.6|4604.6|4604.6|4604.6|0
1652092090000|2022-05-09 10:28:10|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|0
1652092110000|2022-05-09 10:28:30|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|0
1652092120000|2022-05-09 10:28:40|4604.68|4604.68|4604.57|4604.57|4604.68|4604.68|4604.57|4604.57|0
1652092130000|2022-05-09 10:28:50|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|0
1652092140000|2022-05-09 10:29:00|4604.65|4604.65|4604.3|4604.3|4604.65|4604.65|4604.3|4604.3|0
1652092160000|2022-05-09 10:29:20|4604.57|4604.57|4604.73|4604.73|4604.73|4604.73|4604.57|4604.57|0
1652092180000|2022-05-09 10:29:40|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|0
1652092190000|2022-05-09 10:29:50|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|0
1652092200000|2022-05-09 10:30:00|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|0
1652092240000|2022-05-09 10:30:40|4605.22|4605.22|4605.63|4605.63|4605.63|4605.63|4604.96|4604.96|0
1652092250000|2022-05-09 10:30:50|4606.97|4606.97|4606.97|4606.97|4606.97|4606.97|4606.97|4606.97|0
1652092260000|2022-05-09 10:31:00|4606.3|4606.3|4606.13|4606.13|4606.3|4606.3|4605.63|4605.63|0
1652092270000|2022-05-09 10:31:10|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|0
1652092290000|2022-05-09 10:31:30|4606.59|4606.59|4606.11|4606.11|4606.7|4606.7|4606.11|4606.11|0
1652092300000|2022-05-09 10:31:40|4606.78|4606.78|4607.45|4607.45|4607.45|4607.45|4606.78|4606.78|0
1652092310000|2022-05-09 10:31:50|4606.78|4606.78|4606.63|4606.63|4606.78|4606.78|4606.63|4606.63|0
1652092320000|2022-05-09 10:32:00|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|0
1652092330000|2022-05-09 10:32:10|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|0
1652092370000|2022-05-09 10:32:50|4605.92|4605.92|4605.25|4605.25|4605.92|4605.92|4605.25|4605.25|0
1652092380000|2022-05-09 10:33:00|4604.58|4604.58|4603.97|4603.97|4604.58|4604.58|4603.97|4603.97|0
1652092390000|2022-05-09 10:33:10|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|0
1652092400000|2022-05-09 10:33:20|4604.47|4604.47|4603.01|4603.01|4604.47|4604.47|4603.01|4603.01|0
1652092420000|2022-05-09 10:33:40|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|0
1652092430000|2022-05-09 10:33:50|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|0
1652092440000|2022-05-09 10:34:00|4603.6|4603.6|4603.6|4603.6|4603.6|4603.6|4603.6|4603.6|0
1652092490000|2022-05-09 10:34:50|4603.77|4603.77|4603.51|4603.51|4603.77|4603.77|4603.51|4603.51|0
1652092500000|2022-05-09 10:35:00|4603.77|4603.77|4603.77|4603.77|4603.77|4603.77|4603.77|4603.77|0
1652092510000|2022-05-09 10:35:10|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|0
1652092520000|2022-05-09 10:35:20|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|0
1652092550000|2022-05-09 10:35:50|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|0
1652092620000|2022-05-09 10:37:00|4603.62|4603.62|4603.62|4603.62|4603.62|4603.62|4603.62|4603.62|0
1652092640000|2022-05-09 10:37:20|4602.95|4602.95|4604.58|4604.58|4604.58|4604.58|4602.95|4602.95|0
1652092670000|2022-05-09 10:37:50|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|0
1652092680000|2022-05-09 10:38:00|4604.66|4604.66|4602.12|4602.12|4604.66|4604.66|4602.03|4602.03|0
1652092690000|2022-05-09 10:38:10|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|0
1652092700000|2022-05-09 10:38:20|4600.45|4600.45|4601.46|4601.46|4601.79|4601.79|4600.45|4600.45|0
1652092720000|2022-05-09 10:38:40|4600.79|4600.79|4600.67|4600.67|4600.79|4600.79|4600.67|4600.67|0
1652092740000|2022-05-09 10:39:00|4599.17|4599.17|4598.5|4598.5|4599.17|4599.17|4597.83|4597.83|0
1652092760000|2022-05-09 10:39:20|4597.16|4597.16|4597.07|4597.07|4597.28|4597.28|4596.8|4596.8|0
1652092770000|2022-05-09 10:39:30|4597.31|4597.31|4597.43|4597.43|4597.43|4597.43|4597.31|4597.31|0
1652092780000|2022-05-09 10:39:40|4597.31|4597.31|4595.09|4595.09|4597.31|4597.31|4594.63|4594.63|0
1652092790000|2022-05-09 10:39:50|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|0
1652092800000|2022-05-09 10:40:00|4594.88|4594.88|4594.89|4594.89|4595.21|4595.21|4594.54|4594.54|0
1652092810000|2022-05-09 10:40:10|4594.54|4594.54|4594.1|4594.1|4594.54|4594.54|4594.1|4594.1|0
1652092830000|2022-05-09 10:40:30|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|0
1652092850000|2022-05-09 10:40:50|4594.18|4594.18|4594.18|4594.18|4594.18|4594.18|4594.18|4594.18|0
1652092870000|2022-05-09 10:41:10|4594.85|4594.85|4597.71|4597.71|4597.71|4597.71|4594.85|4594.85|0
1652092900000|2022-05-09 10:41:40|4597.95|4597.95|4597.95|4597.95|4597.95|4597.95|4597.95|4597.95|0
1652092920000|2022-05-09 10:42:00|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|0
1652092940000|2022-05-09 10:42:20|4598.18|4598.18|4598.42|4598.42|4598.42|4598.42|4598.18|4598.18|0
1652092950000|2022-05-09 10:42:30|4599.09|4599.09|4598.91|4598.91|4599.76|4599.76|4598.33|4598.33|0
1652092970000|2022-05-09 10:42:50|4599.03|4599.03|4598.68|4598.68|4599.03|4599.03|4598.68|4598.68|0
1652092980000|2022-05-09 10:43:00|4598.56|4598.56|4598.12|4598.12|4598.56|4598.56|4597.97|4597.97|0
1652093030000|2022-05-09 10:43:50|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|0
1652093040000|2022-05-09 10:44:00|4598.56|4598.56|4598.56|4598.56|4598.56|4598.56|4598.56|4598.56|0
1652093060000|2022-05-09 10:44:20|4598.68|4598.68|4598.44|4598.44|4598.68|4598.68|4598.44|4598.44|0
1652093070000|2022-05-09 10:44:30|4598.56|4598.56|4596.75|4596.75|4598.56|4598.56|4596.75|4596.75|0
1652093080000|2022-05-09 10:44:40|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|0
1652093100000|2022-05-09 10:45:00|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|0
1652093110000|2022-05-09 10:45:10|4594.68|4594.68|4595.23|4595.23|4596.02|4596.02|4594.56|4594.56|0
1652093120000|2022-05-09 10:45:20|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|0
1652093160000|2022-05-09 10:46:00|4595.95|4595.95|4596.1|4596.1|4596.1|4596.1|4595.95|4595.95|0
1652093170000|2022-05-09 10:46:10|4595.4|4595.4|4595.66|4595.66|4595.66|4595.66|4595.4|4595.4|0
1652093190000|2022-05-09 10:46:30|4596.02|4596.02|4595.22|4595.22|4596.02|4596.02|4595.22|4595.22|0
1652093200000|2022-05-09 10:46:40|4595.34|4595.34|4594.98|4594.98|4595.34|4595.34|4594.98|4594.98|0
1652093220000|2022-05-09 10:47:00|4595.25|4595.25|4593.91|4593.91|4595.25|4595.25|4593.91|4593.91|0
1652093230000|2022-05-09 10:47:10|4593.24|4593.24|4593.91|4593.91|4593.91|4593.91|4593.24|4593.24|0
1652093280000|2022-05-09 10:48:00|4594.17|4594.17|4594.17|4594.17|4594.17|4594.17|4594.17|4594.17|0
1652093290000|2022-05-09 10:48:10|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|0
1652093320000|2022-05-09 10:48:40|4593.96|4593.96|4594.2|4594.2|4594.2|4594.2|4593.85|4593.85|0
1652093330000|2022-05-09 10:48:50|4594.03|4594.03|4592.45|4592.45|4594.46|4594.46|4592.45|4592.45|0
1652093340000|2022-05-09 10:49:00|4592.62|4592.62|4595.4|4595.4|4595.57|4595.57|4592.38|4592.38|0
1652093380000|2022-05-09 10:49:40|4595.56|4595.56|4597.77|4597.77|4597.95|4597.95|4595.56|4595.56|0
1652093390000|2022-05-09 10:49:50|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|0
1652093400000|2022-05-09 10:50:00|4598.88|4598.88|4600.31|4600.31|4600.31|4600.31|4598.88|4598.88|0
1652093410000|2022-05-09 10:50:10|4600.15|4600.15|4598.47|4598.47|4600.15|4600.15|4598.47|4598.47|0
1652093420000|2022-05-09 10:50:20|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|0
1652093430000|2022-05-09 10:50:30|4598.97|4598.97|4598.97|4598.97|4598.97|4598.97|4598.88|4598.88|0
1652093440000|2022-05-09 10:50:40|4599.15|4599.15|4599.65|4599.65|4599.65|4599.65|4599.06|4599.06|0
1652093450000|2022-05-09 10:50:50|4600.32|4600.32|4601.11|4601.11|4601.23|4601.23|4600.32|4600.32|0
1652093460000|2022-05-09 10:51:00|4601.23|4601.23|4600.65|4600.65|4601.23|4601.23|4600.15|4600.15|0
1652093470000|2022-05-09 10:51:10|4600.77|4600.77|4600.77|4600.77|4600.88|4600.88|4600.77|4600.77|0
1652093480000|2022-05-09 10:51:20|4600.41|4600.41|4600.32|4600.32|4600.41|4600.41|4600.32|4600.32|0
1652093490000|2022-05-09 10:51:30|4600.21|4600.21|4600.5|4600.5|4600.5|4600.5|4600.09|4600.09|0
1652093500000|2022-05-09 10:51:40|4600.74|4600.74|4600.86|4600.86|4600.86|4600.86|4600.74|4600.74|0
1652093510000|2022-05-09 10:51:50|4600.5|4600.5|4600.68|4600.68|4600.68|4600.68|4600.5|4600.5|0
1652093520000|2022-05-09 10:52:00|4600.51|4600.51|4600.22|4600.22|4600.51|4600.51|4600.22|4600.22|0
1652093530000|2022-05-09 10:52:10|4600.89|4600.89|4600.89|4600.89|4600.89|4600.89|4600.89|4600.89|0
1652093540000|2022-05-09 10:52:20|4600.73|4600.73|4600.73|4600.73|4600.73|4600.73|4600.73|4600.73|0
1652093550000|2022-05-09 10:52:30|4600.61|4600.61|4599.43|4599.43|4600.61|4600.61|4599.27|4599.27|0
1652093570000|2022-05-09 10:52:50|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|0
1652093590000|2022-05-09 10:53:10|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|0
1652093610000|2022-05-09 10:53:30|4599.43|4599.43|4599.43|4599.43|4599.43|4599.43|4599.43|4599.43|0
1652093620000|2022-05-09 10:53:40|4598.09|4598.09|4599.7|4599.7|4599.78|4599.78|4598.09|4598.09|0
1652093630000|2022-05-09 10:53:50|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|0
1652093640000|2022-05-09 10:54:00|4598.49|4598.49|4598.72|4598.72|4598.84|4598.84|4598.49|4598.49|0
1652093650000|2022-05-09 10:54:10|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|0
1652093670000|2022-05-09 10:54:30|4598.52|4598.52|4598.61|4598.61|4598.61|4598.61|4598.52|4598.52|0
1652093690000|2022-05-09 10:54:50|4598.28|4598.28|4598.13|4598.13|4598.28|4598.28|4598.13|4598.13|0
1652093700000|2022-05-09 10:55:00|4598.28|4598.28|4598.28|4598.28|4598.28|4598.28|4598.28|4598.28|0
1652093730000|2022-05-09 10:55:30|4596.94|4596.94|4596.94|4596.94|4598.28|4598.28|4596.94|4596.94|0
1652093750000|2022-05-09 10:55:50|4597.47|4597.47|4599.24|4599.24|4599.95|4599.95|4597.47|4597.47|0
1652093760000|2022-05-09 10:56:00|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|0
1652093780000|2022-05-09 10:56:20|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|0
1652093790000|2022-05-09 10:56:30|4599.21|4599.21|4599.21|4599.21|4599.21|4599.21|4599.21|4599.21|0
1652093810000|2022-05-09 10:56:50|4599.33|4599.33|4598.66|4598.66|4599.33|4599.33|4598.66|4598.66|0
1652093820000|2022-05-09 10:57:00|4598.42|4598.42|4597.98|4597.98|4598.42|4598.42|4597.98|4597.98|0
1652093850000|2022-05-09 10:57:30|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|0
1652093860000|2022-05-09 10:57:40|4597.15|4597.15|4595.88|4595.88|4597.15|4597.15|4595.88|4595.88|0
1652093870000|2022-05-09 10:57:50|4594.54|4594.54|4594.54|4594.54|4594.54|4594.54|4594.54|4594.54|0
1652093880000|2022-05-09 10:58:00|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|0
1652093890000|2022-05-09 10:58:10|4594.35|4594.35|4594.53|4594.53|4594.53|4594.53|4594.35|4594.35|0
1652093900000|2022-05-09 10:58:20|4594.44|4594.44|4594.97|4594.97|4594.97|4594.97|4594.44|4594.44|0
1652093910000|2022-05-09 10:58:30|4594.3|4594.3|4595.64|4595.64|4595.64|4595.64|4594.3|4594.3|0
1652093930000|2022-05-09 10:58:50|4595.46|4595.46|4595.55|4595.55|4595.55|4595.55|4595.29|4595.29|0
1652093940000|2022-05-09 10:59:00|4595.76|4595.76|4595.2|4595.2|4595.87|4595.87|4595.08|4595.08|0
1652093950000|2022-05-09 10:59:10|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|0
1652093960000|2022-05-09 10:59:20|4595.79|4595.79|4596.03|4596.03|4596.03|4596.03|4595.79|4595.79|0
1652093970000|2022-05-09 10:59:30|4596.35|4596.35|4594.66|4594.66|4596.35|4596.35|4594.66|4594.66|0
1652093980000|2022-05-09 10:59:40|4594.78|4594.78|4594.78|4594.78|4594.78|4594.78|4594.78|4594.78|0
1652093990000|2022-05-09 10:59:50|4595.45|4595.45|4595.45|4595.45|4595.45|4595.45|4595.45|4595.45|0
1652094000000|2022-05-09 11:00:00|4595.01|4595.01|4595.09|4595.09|4595.09|4595.09|4594.1|4594.1|0
1652094020000|2022-05-09 11:00:20|4595.26|4595.26|4595.26|4595.26|4595.35|4595.35|4595.26|4595.26|0
1652094030000|2022-05-09 11:00:30|4595.93|4595.93|4596.9|4596.9|4596.9|4596.9|4595.93|4595.93|0
1652094040000|2022-05-09 11:00:40|4596.23|4596.23|4596.23|4596.23|4596.23|4596.23|4596.23|4596.23|0
1652094060000|2022-05-09 11:01:00|4596.9|4596.9|4596.9|4596.9|4596.9|4596.9|4596.9|4596.9|0
1652094070000|2022-05-09 11:01:10|4596.72|4596.72|4596.72|4596.72|4596.72|4596.72|4596.72|4596.72|0
1652094080000|2022-05-09 11:01:20|4596.56|4596.56|4595.89|4595.89|4596.56|4596.56|4595.89|4595.89|0
1652094090000|2022-05-09 11:01:30|4595.54|4595.54|4595.8|4595.8|4595.8|4595.8|4595.54|4595.54|0
1652094100000|2022-05-09 11:01:40|4595.68|4595.68|4595.68|4595.68|4595.68|4595.68|4595.68|4595.68|0
1652094110000|2022-05-09 11:01:50|4595.59|4595.59|4595.42|4595.42|4595.59|4595.59|4595.42|4595.42|0
1652094120000|2022-05-09 11:02:00|4595.3|4595.3|4595.39|4595.39|4595.39|4595.39|4595.3|4595.3|0
1652094140000|2022-05-09 11:02:20|4595.72|4595.72|4595.55|4595.55|4595.88|4595.88|4595.55|4595.55|0
1652094150000|2022-05-09 11:02:30|4595.46|4595.46|4595.99|4595.99|4595.99|4595.99|4595.46|4595.46|0
1652094160000|2022-05-09 11:02:40|4596.26|4596.26|4595.09|4595.09|4596.26|4596.26|4594.92|4594.92|0
1652094180000|2022-05-09 11:03:00|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|0
1652094190000|2022-05-09 11:03:10|4593.64|4593.64|4593.64|4593.64|4593.64|4593.64|4593.64|4593.64|0
1652094200000|2022-05-09 11:03:20|4594.31|4594.31|4596.32|4596.32|4596.32|4596.32|4594.31|4594.31|0
1652094210000|2022-05-09 11:03:30|4596.99|4596.99|4596.99|4596.99|4596.99|4596.99|4596.99|4596.99|0
1652094270000|2022-05-09 11:04:30|4596.54|4596.54|4596.72|4596.72|4596.72|4596.72|4596.54|4596.54|0
1652094300000|2022-05-09 11:05:00|4596.1|4596.1|4596.37|4596.37|4596.37|4596.37|4596.1|4596.1|0
1652094310000|2022-05-09 11:05:10|4596.01|4596.01|4596.01|4596.01|4596.01|4596.01|4596.01|4596.01|0
1652094330000|2022-05-09 11:05:30|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1652094340000|2022-05-09 11:05:40|4594.8|4594.8|4595.16|4595.16|4595.16|4595.16|4594.8|4594.8|0
1652094350000|2022-05-09 11:05:50|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|4594.71|4594.71|0
1652094370000|2022-05-09 11:06:10|4594.13|4594.13|4593.94|4593.94|4594.63|4594.63|4593.94|4593.94|0
1652094380000|2022-05-09 11:06:20|4593.68|4593.68|4593.77|4593.77|4593.77|4593.77|4593.59|4593.59|0
1652094390000|2022-05-09 11:06:30|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|0
1652094400000|2022-05-09 11:06:40|4593.43|4593.43|4594.1|4594.1|4594.1|4594.1|4593.43|4593.43|0
1652094420000|2022-05-09 11:07:00|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|0
1652094430000|2022-05-09 11:07:10|4594.59|4594.59|4595.26|4595.26|4595.26|4595.26|4594.59|4594.59|0
1652094440000|2022-05-09 11:07:20|4595.44|4595.44|4595.44|4595.44|4595.44|4595.44|4595.44|4595.44|0
1652094460000|2022-05-09 11:07:40|4596.11|4596.11|4596.11|4596.11|4596.11|4596.11|4596.11|4596.11|0
1652094490000|2022-05-09 11:08:10|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|0
1652094510000|2022-05-09 11:08:30|4596.72|4596.72|4596.72|4596.72|4596.72|4596.72|4596.72|4596.72|0
1652094520000|2022-05-09 11:08:40|4596.55|4596.55|4596.28|4596.28|4596.55|4596.55|4596.28|4596.28|0
1652094530000|2022-05-09 11:08:50|4596.13|4596.13|4595.66|4595.66|4596.13|4596.13|4595.66|4595.66|0
1652094540000|2022-05-09 11:09:00|4594.32|4594.32|4593.85|4593.85|4594.56|4594.56|4593.85|4593.85|0
1652094550000|2022-05-09 11:09:10|4593.61|4593.61|4593.23|4593.23|4593.7|4593.7|4593.23|4593.23|0
1652094560000|2022-05-09 11:09:20|4593.11|4593.11|4593.11|4593.11|4593.11|4593.11|4593.11|4593.11|0
1652094570000|2022-05-09 11:09:30|4593.23|4593.23|4593.46|4593.46|4593.46|4593.46|4593.23|4593.23|0
1652094590000|2022-05-09 11:09:50|4593.2|4593.2|4593.37|4593.37|4593.37|4593.37|4593.2|4593.2|0
1652094610000|2022-05-09 11:10:10|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|0
1652094620000|2022-05-09 11:10:20|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|0
1652094640000|2022-05-09 11:10:40|4592.67|4592.67|4594.01|4594.01|4594.01|4594.01|4592.67|4592.67|0
1652094650000|2022-05-09 11:10:50|4593.85|4593.85|4592.85|4592.85|4593.85|4593.85|4592.85|4592.85|0
1652094660000|2022-05-09 11:11:00|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|0
1652094670000|2022-05-09 11:11:10|4592.42|4592.42|4592.6|4592.6|4592.6|4592.6|4592.42|4592.42|0
1652094680000|2022-05-09 11:11:20|4592.42|4592.42|4592.32|4592.32|4592.42|4592.42|4592.32|4592.32|0
1652094690000|2022-05-09 11:11:30|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|0
1652094710000|2022-05-09 11:11:50|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|0
1652094720000|2022-05-09 11:12:00|4590.89|4590.89|4591.07|4591.07|4591.07|4591.07|4590.4|4590.4|0
1652094730000|2022-05-09 11:12:10|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|0
1652094770000|2022-05-09 11:12:50|4591.21|4591.21|4591.39|4591.39|4591.48|4591.48|4590.86|4590.86|0
1652094780000|2022-05-09 11:13:00|4590.72|4590.72|4590.48|4590.48|4590.72|4590.72|4590.48|4590.48|0
1652094790000|2022-05-09 11:13:10|4590.31|4590.31|4590.9|4590.9|4590.9|4590.9|4590.14|4590.14|0
1652094810000|2022-05-09 11:13:30|4590.78|4590.78|4590.11|4590.11|4590.78|4590.78|4590.11|4590.11|0
1652094820000|2022-05-09 11:13:40|4589.76|4589.76|4589.76|4589.76|4589.76|4589.76|4589.76|4589.76|0
1652094830000|2022-05-09 11:13:50|4590.12|4590.12|4590.12|4590.12|4590.12|4590.12|4590.12|4590.12|0
1652094840000|2022-05-09 11:14:00|4590.47|4590.47|4590.47|4590.47|4590.47|4590.47|4590.47|4590.47|0
1652094860000|2022-05-09 11:14:20|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|0
1652094900000|2022-05-09 11:15:00|4590.51|4590.51|4590.51|4590.51|4590.51|4590.51|4590.51|4590.51|0
1652094930000|2022-05-09 11:15:30|4590.42|4590.42|4590.33|4590.33|4590.42|4590.42|4590.33|4590.33|0
1652094940000|2022-05-09 11:15:40|4590.09|4590.09|4590.09|4590.09|4590.09|4590.09|4590.09|4590.09|0
1652094950000|2022-05-09 11:15:50|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|0
1652094960000|2022-05-09 11:16:00|4589.74|4589.74|4589.74|4589.74|4589.83|4589.83|4589.74|4589.74|0
1652094970000|2022-05-09 11:16:10|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|0
1652095000000|2022-05-09 11:16:40|4587.73|4587.73|4588.31|4588.31|4588.4|4588.4|4587.73|4587.73|0
1652095010000|2022-05-09 11:16:50|4586.97|4586.97|4586.97|4586.97|4586.97|4586.97|4586.97|4586.97|0
1652095020000|2022-05-09 11:17:00|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|0
1652095030000|2022-05-09 11:17:10|4586.88|4586.88|4586.62|4586.62|4586.88|4586.88|4586.62|4586.62|0
1652095040000|2022-05-09 11:17:20|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|0
1652095070000|2022-05-09 11:17:50|4585.81|4585.81|4585.81|4585.81|4585.81|4585.81|4585.81|4585.81|0
1652095090000|2022-05-09 11:18:10|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|0
1652095100000|2022-05-09 11:18:20|4584.84|4584.84|4584.17|4584.17|4584.84|4584.84|4584.17|4584.17|0
1652095120000|2022-05-09 11:18:40|4584|4584|4584|4584|4584|4584|4584|4584|0
1652095130000|2022-05-09 11:18:50|4582.66|4582.66|4583.33|4583.33|4583.33|4583.33|4582.66|4582.66|0
1652095140000|2022-05-09 11:19:00|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|0
1652095150000|2022-05-09 11:19:10|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1652095160000|2022-05-09 11:19:20|4583.89|4583.89|4583.89|4583.89|4583.89|4583.89|4583.22|4583.22|0
1652095180000|2022-05-09 11:19:40|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|0
1652095190000|2022-05-09 11:19:50|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|0
1652095210000|2022-05-09 11:20:10|4583.5|4583.5|4582.9|4582.9|4583.5|4583.5|4582.9|4582.9|0
1652095220000|2022-05-09 11:20:20|4582.3|4582.3|4583.01|4583.01|4583.31|4583.31|4582.3|4582.3|0
1652095230000|2022-05-09 11:20:30|4580.34|4580.34|4581.01|4581.01|4581.01|4581.01|4580.34|4580.34|0
1652095250000|2022-05-09 11:20:50|4580.34|4580.34|4579.98|4579.98|4580.34|4580.34|4579.98|4579.98|0
1652095270000|2022-05-09 11:21:10|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|0
1652095280000|2022-05-09 11:21:20|4578.33|4578.33|4578.33|4578.33|4578.33|4578.33|4578.33|4578.33|0
1652095310000|2022-05-09 11:21:50|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|0
1652095320000|2022-05-09 11:22:00|4579.08|4579.08|4579.75|4579.75|4579.75|4579.75|4579.08|4579.08|0
1652095330000|2022-05-09 11:22:10|4578.41|4578.41|4579.08|4579.08|4579.75|4579.75|4578.41|4578.41|0
1652095340000|2022-05-09 11:22:20|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|0
1652095350000|2022-05-09 11:22:30|4578.93|4578.93|4579.41|4579.41|4579.41|4579.41|4578.93|4578.93|0
1652095360000|2022-05-09 11:22:40|4579.11|4579.11|4579.23|4579.23|4579.23|4579.23|4579.11|4579.11|0
1652095390000|2022-05-09 11:23:10|4579.02|4579.02|4579.13|4579.13|4579.13|4579.13|4579.02|4579.02|0
1652095400000|2022-05-09 11:23:20|4579.24|4579.24|4578.09|4578.09|4579.24|4579.24|4578.09|4578.09|0
1652095410000|2022-05-09 11:23:30|4576.75|4576.75|4576.93|4576.93|4576.93|4576.93|4576.75|4576.75|0
1652095430000|2022-05-09 11:23:50|4576.81|4576.81|4577.36|4577.36|4577.36|4577.36|4576.69|4576.69|0
1652095440000|2022-05-09 11:24:00|4577.54|4577.54|4577.89|4577.89|4577.89|4577.89|4577.54|4577.54|0
1652095490000|2022-05-09 11:24:50|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|0
1652095520000|2022-05-09 11:25:20|4578.92|4578.92|4579.59|4579.59|4579.59|4579.59|4578.92|4578.92|0
1652095540000|2022-05-09 11:25:40|4580.26|4580.26|4579.59|4579.59|4580.26|4580.26|4579.59|4579.59|0
1652095550000|2022-05-09 11:25:50|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|0
1652095560000|2022-05-09 11:26:00|4580.93|4580.93|4581.01|4581.01|4581.01|4581.01|4580.84|4580.84|0
1652095570000|2022-05-09 11:26:10|4580.48|4580.48|4579.14|4579.14|4580.48|4580.48|4579.14|4579.14|0
1652095580000|2022-05-09 11:26:20|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|0
1652095650000|2022-05-09 11:27:30|4578.26|4578.26|4577.35|4577.35|4578.26|4578.26|4577.35|4577.35|0
1652095660000|2022-05-09 11:27:40|4579.36|4579.36|4580.97|4580.97|4580.97|4580.97|4579.36|4579.36|0
1652095670000|2022-05-09 11:27:50|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|0
1652095680000|2022-05-09 11:28:00|4580.97|4580.97|4580.12|4580.12|4580.97|4580.97|4580.12|4580.12|0
1652095700000|2022-05-09 11:28:20|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1652095720000|2022-05-09 11:28:40|4579.63|4579.63|4580.3|4580.3|4580.3|4580.3|4579.63|4579.63|0
1652095730000|2022-05-09 11:28:50|4580.4|4580.4|4580.57|4580.57|4580.57|4580.57|4580.4|4580.4|0
1652095740000|2022-05-09 11:29:00|4579.9|4579.9|4579.23|4579.23|4579.9|4579.9|4579.23|4579.23|0
1652095750000|2022-05-09 11:29:10|4579.05|4579.05|4580.57|4580.57|4580.57|4580.57|4579.05|4579.05|0
1652095780000|2022-05-09 11:29:40|4580.92|4580.92|4580.85|4580.85|4580.92|4580.92|4580.85|4580.85|0
1652095800000|2022-05-09 11:30:00|4580.41|4580.41|4579.24|4579.24|4580.41|4580.41|4579.24|4579.24|0
1652095810000|2022-05-09 11:30:10|4579.91|4579.91|4579.16|4579.16|4580|4580|4579.16|4579.16|0
1652095820000|2022-05-09 11:30:20|4578.99|4578.99|4578.66|4578.66|4579.33|4579.33|4578.66|4578.66|0
1652095830000|2022-05-09 11:30:30|4578.99|4578.99|4578.32|4578.32|4578.99|4578.99|4578.32|4578.32|0
1652095850000|2022-05-09 11:30:50|4578.99|4578.99|4579.29|4579.29|4579.29|4579.29|4578.99|4578.99|0
1652095860000|2022-05-09 11:31:00|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|0
1652095870000|2022-05-09 11:31:10|4579.63|4579.63|4579.36|4579.36|4579.63|4579.63|4579.36|4579.36|0
1652095880000|2022-05-09 11:31:20|4579.27|4579.27|4578.77|4578.77|4579.27|4579.27|4578.77|4578.77|0
1652095890000|2022-05-09 11:31:30|4579.25|4579.25|4579.28|4579.28|4579.28|4579.28|4579.16|4579.16|0
1652095910000|2022-05-09 11:31:50|4577.27|4577.27|4578.61|4578.61|4578.61|4578.61|4577.27|4577.27|0
1652095920000|2022-05-09 11:32:00|4578.44|4578.44|4578.23|4578.23|4578.56|4578.56|4578.23|4578.23|0
1652095960000|2022-05-09 11:32:40|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|0
1652095980000|2022-05-09 11:33:00|4577.06|4577.06|4577.06|4577.06|4577.06|4577.06|4577.06|4577.06|0
1652095990000|2022-05-09 11:33:10|4576.97|4576.97|4576.61|4576.61|4576.97|4576.97|4576.61|4576.61|0
1652096000000|2022-05-09 11:33:20|4576.38|4576.38|4576.05|4576.05|4576.38|4576.38|4576.05|4576.05|0
1652096010000|2022-05-09 11:33:30|4576.49|4576.49|4576.31|4576.31|4576.49|4576.49|4576.14|4576.14|0
1652096030000|2022-05-09 11:33:50|4576.79|4576.79|4577.05|4577.05|4577.05|4577.05|4576.7|4576.7|0
1652096040000|2022-05-09 11:34:00|4577.72|4577.72|4577.26|4577.26|4578.92|4578.92|4577.26|4577.26|0
1652096050000|2022-05-09 11:34:10|4577.17|4577.17|4577.33|4577.33|4577.33|4577.33|4577.17|4577.17|0
1652096070000|2022-05-09 11:34:30|4577.12|4577.12|4577.45|4577.45|4577.45|4577.45|4577.12|4577.12|0
1652096080000|2022-05-09 11:34:40|4577.27|4577.27|4577.27|4577.27|4577.27|4577.27|4577.27|4577.27|0
1652096100000|2022-05-09 11:35:00|4577.1|4577.1|4577.1|4577.1|4577.1|4577.1|4577.1|4577.1|0
1652096120000|2022-05-09 11:35:20|4575.76|4575.76|4576.66|4576.66|4577.1|4577.1|4574.88|4574.88|0
1652096130000|2022-05-09 11:35:30|4576.92|4576.92|4575.58|4575.58|4576.92|4576.92|4575.58|4575.58|0
1652096140000|2022-05-09 11:35:40|4574.24|4574.24|4574.24|4574.24|4574.91|4574.91|4574.24|4574.24|0
1652096150000|2022-05-09 11:35:50|4574.42|4574.42|4574.42|4574.42|4574.42|4574.42|4574.42|4574.42|0
1652096160000|2022-05-09 11:36:00|4574.86|4574.86|4574.19|4574.19|4574.86|4574.86|4574.19|4574.19|0
1652096170000|2022-05-09 11:36:10|4575.53|4575.53|4575|4575|4575.53|4575.53|4575|4575|0
1652096180000|2022-05-09 11:36:20|4574.82|4574.82|4574.82|4574.82|4574.82|4574.82|4574.82|4574.82|0
1652096190000|2022-05-09 11:36:30|4574.91|4574.91|4574.91|4574.91|4574.91|4574.91|4574.91|4574.91|0
1652096200000|2022-05-09 11:36:40|4574.58|4574.58|4572.57|4572.57|4574.58|4574.58|4572.57|4572.57|0
1652096210000|2022-05-09 11:36:50|4572.84|4572.84|4572.84|4572.84|4572.84|4572.84|4572.84|4572.84|0
1652096230000|2022-05-09 11:37:10|4572.69|4572.69|4572.34|4572.34|4572.69|4572.69|4572.34|4572.34|0
1652096250000|2022-05-09 11:37:30|4572.25|4572.25|4572.25|4572.25|4572.25|4572.25|4572.25|4572.25|0
1652096270000|2022-05-09 11:37:50|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1652096280000|2022-05-09 11:38:00|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|0
1652096310000|2022-05-09 11:38:30|4572.09|4572.09|4574.1|4574.1|4574.1|4574.1|4572.09|4572.09|0
1652096340000|2022-05-09 11:39:00|4574.77|4574.77|4576.77|4576.77|4576.77|4576.77|4574.77|4574.77|0
1652096360000|2022-05-09 11:39:20|4577.1|4577.1|4576.67|4576.67|4577.1|4577.1|4576.67|4576.67|0
1652096390000|2022-05-09 11:39:50|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|0
1652096400000|2022-05-09 11:40:00|4575.07|4575.07|4574.89|4574.89|4575.07|4575.07|4574.89|4574.89|0
1652096410000|2022-05-09 11:40:10|4575.07|4575.07|4575.07|4575.07|4575.07|4575.07|4575.07|4575.07|0
1652096440000|2022-05-09 11:40:40|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|0
1652096450000|2022-05-09 11:40:50|4575.51|4575.51|4575.6|4575.6|4575.6|4575.6|4575.51|4575.51|0
1652096480000|2022-05-09 11:41:20|4575.86|4575.86|4576.22|4576.22|4576.22|4576.22|4575.86|4575.86|0
1652096490000|2022-05-09 11:41:30|4576.31|4576.31|4576.31|4576.31|4576.31|4576.31|4576.31|4576.31|0
1652096500000|2022-05-09 11:41:40|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|0
1652096530000|2022-05-09 11:42:10|4575.05|4575.05|4575.72|4575.72|4575.99|4575.99|4574.38|4574.38|0
1652096560000|2022-05-09 11:42:40|4575.58|4575.58|4575.58|4575.58|4575.58|4575.58|4575.58|4575.58|0
1652096570000|2022-05-09 11:42:50|4573.57|4573.57|4573.92|4573.92|4573.92|4573.92|4573.57|4573.57|0
1652096580000|2022-05-09 11:43:00|4573.77|4573.77|4574.07|4574.07|4574.07|4574.07|4573.77|4573.77|0
1652096590000|2022-05-09 11:43:10|4573.77|4573.77|4574.1|4574.1|4574.1|4574.1|4573.77|4573.77|0
1652096610000|2022-05-09 11:43:30|4573.43|4573.43|4573.23|4573.23|4573.43|4573.43|4573.23|4573.23|0
1652096620000|2022-05-09 11:43:40|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|0
1652096630000|2022-05-09 11:43:50|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|0
1652096640000|2022-05-09 11:44:00|4573.3|4573.3|4574.97|4574.97|4576.31|4576.31|4572.96|4572.96|0
1652096670000|2022-05-09 11:44:30|4574.81|4574.81|4576.64|4576.64|4576.82|4576.82|4574.81|4574.81|0
1652096680000|2022-05-09 11:44:40|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|0
1652096700000|2022-05-09 11:45:00|4573.78|4573.78|4573.96|4573.96|4574.37|4574.37|4573.78|4573.78|0
1652096710000|2022-05-09 11:45:10|4574.05|4574.05|4573.9|4573.9|4574.05|4574.05|4573.9|4573.9|0
1652096720000|2022-05-09 11:45:20|4573.74|4573.74|4573.74|4573.74|4573.74|4573.74|4573.74|4573.74|0
1652096750000|2022-05-09 11:45:50|4573.83|4573.83|4574.09|4574.09|4574.09|4574.09|4573.83|4573.83|0
1652096770000|2022-05-09 11:46:10|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|4574.76|4574.76|0
1652096780000|2022-05-09 11:46:20|4575.87|4575.87|4575.78|4575.78|4575.87|4575.87|4575.78|4575.78|0
1652096790000|2022-05-09 11:46:30|4575.95|4575.95|4576.12|4576.12|4576.12|4576.12|4575.95|4575.95|0
1652096800000|2022-05-09 11:46:40|4576.27|4576.27|4576.42|4576.42|4576.42|4576.42|4576.27|4576.27|0
1652096820000|2022-05-09 11:47:00|4576.53|4576.53|4576.17|4576.17|4576.53|4576.53|4576.17|4576.17|0
1652096830000|2022-05-09 11:47:10|4576.35|4576.35|4576.35|4576.35|4576.35|4576.35|4576.35|4576.35|0
1652096850000|2022-05-09 11:47:30|4575.01|4575.01|4575.68|4575.68|4575.68|4575.68|4575.01|4575.01|0
1652096860000|2022-05-09 11:47:40|4576.01|4576.01|4575.68|4575.68|4576.01|4576.01|4575.68|4575.68|0
1652096880000|2022-05-09 11:48:00|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|0
1652096910000|2022-05-09 11:48:30|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|0
1652096970000|2022-05-09 11:49:30|4576.65|4576.65|4576.74|4576.74|4576.74|4576.74|4576.65|4576.65|0
1652096990000|2022-05-09 11:49:50|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|0
1652097020000|2022-05-09 11:50:20|4577.65|4577.65|4577.2|4577.2|4577.65|4577.65|4577.2|4577.2|0
1652097030000|2022-05-09 11:50:30|4577.38|4577.38|4578.16|4578.16|4578.16|4578.16|4577.38|4577.38|0
1652097050000|2022-05-09 11:50:50|4577.63|4577.63|4577.63|4577.63|4577.63|4577.63|4577.63|4577.63|0
1652097060000|2022-05-09 11:51:00|4577.81|4577.81|4577.82|4577.82|4577.99|4577.99|4577.81|4577.81|0
1652097110000|2022-05-09 11:51:50|4578.49|4578.49|4576.48|4576.48|4578.49|4578.49|4576.48|4576.48|0
1652097120000|2022-05-09 11:52:00|4577.82|4577.82|4577.15|4577.15|4577.82|4577.82|4577.15|4577.15|0
1652097140000|2022-05-09 11:52:20|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|0
1652097150000|2022-05-09 11:52:30|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|0
1652097160000|2022-05-09 11:52:40|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|0
1652097170000|2022-05-09 11:52:50|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1652097230000|2022-05-09 11:53:50|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|0
1652097240000|2022-05-09 11:54:00|4578.44|4578.44|4579.89|4579.89|4579.89|4579.89|4578.44|4578.44|0
1652097280000|2022-05-09 11:54:40|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|0
1652097290000|2022-05-09 11:54:50|4578.99|4578.99|4579.49|4579.49|4579.49|4579.49|4578.99|4578.99|0
1652097300000|2022-05-09 11:55:00|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|0
1652097310000|2022-05-09 11:55:10|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|0
1652097320000|2022-05-09 11:55:20|4579.96|4579.96|4580.12|4580.12|4580.12|4580.12|4579.96|4579.96|0
1652097340000|2022-05-09 11:55:40|4578.78|4578.78|4579.45|4579.45|4579.45|4579.45|4578.78|4578.78|0
1652097350000|2022-05-09 11:55:50|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|0
1652097370000|2022-05-09 11:56:10|4579.42|4579.42|4579.42|4579.42|4579.42|4579.42|4579.42|4579.42|0
1652097390000|2022-05-09 11:56:30|4579.86|4579.86|4577.36|4577.36|4580.04|4580.04|4577.36|4577.36|0
1652097400000|2022-05-09 11:56:40|4578.03|4578.03|4579.37|4579.37|4579.37|4579.37|4578.03|4578.03|0
1652097410000|2022-05-09 11:56:50|4579.21|4579.21|4580.02|4580.02|4580.02|4580.02|4578.68|4578.68|0
1652097420000|2022-05-09 11:57:00|4579.85|4579.85|4580.57|4580.57|4580.95|4580.95|4579.85|4579.85|0
1652097430000|2022-05-09 11:57:10|4579.9|4579.9|4579.9|4579.9|4579.9|4579.9|4579.9|4579.9|0
1652097440000|2022-05-09 11:57:20|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|0
1652097470000|2022-05-09 11:57:50|4580.35|4580.35|4580.7|4580.7|4580.7|4580.7|4580.35|4580.35|0
1652097480000|2022-05-09 11:58:00|4580.55|4580.55|4580.39|4580.39|4580.55|4580.55|4580.39|4580.39|0
1652097510000|2022-05-09 11:58:30|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|0
1652097520000|2022-05-09 11:58:40|4580.65|4580.65|4579.89|4579.89|4580.65|4580.65|4579.89|4579.89|0
1652097540000|2022-05-09 11:59:00|4580.06|4580.06|4580.65|4580.65|4580.73|4580.73|4580.06|4580.06|0
1652097550000|2022-05-09 11:59:10|4580.83|4580.83|4580.65|4580.65|4580.83|4580.83|4580.65|4580.65|0
1652097560000|2022-05-09 11:59:20|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|0
1652097570000|2022-05-09 11:59:30|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|0
1652097580000|2022-05-09 11:59:40|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|0
1652097590000|2022-05-09 11:59:50|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|0
1652097610000|2022-05-09 12:00:10|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|0
1652097620000|2022-05-09 12:00:20|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|0
1652097650000|2022-05-09 12:00:50|4577.1|4577.1|4577.1|4577.1|4577.1|4577.1|4577.1|4577.1|0
1652097670000|2022-05-09 12:01:10|4576.74|4576.74|4575.4|4575.4|4576.74|4576.74|4574.73|4574.73|0
1652097720000|2022-05-09 12:02:00|4575.57|4575.57|4573.56|4573.56|4575.57|4575.57|4573.56|4573.56|0
1652097730000|2022-05-09 12:02:10|4573.39|4573.39|4574.06|4574.06|4574.06|4574.06|4573.39|4573.39|0
1652097750000|2022-05-09 12:02:30|4574.33|4574.33|4574.3|4574.3|4574.33|4574.33|4574.03|4574.03|0
1652097770000|2022-05-09 12:02:50|4576.98|4576.98|4579.11|4579.11|4579.11|4579.11|4576.98|4576.98|0
1652097780000|2022-05-09 12:03:00|4578.85|4578.85|4578.35|4578.35|4578.85|4578.85|4578.35|4578.35|0
1652097790000|2022-05-09 12:03:10|4579.02|4579.02|4579.98|4579.98|4579.98|4579.98|4578.35|4578.35|0
1652097800000|2022-05-09 12:03:20|4579.31|4579.31|4580.36|4580.36|4580.36|4580.36|4579.02|4579.02|0
1652097810000|2022-05-09 12:03:30|4580.18|4580.18|4580.09|4580.09|4580.18|4580.18|4580.09|4580.09|0
1652097820000|2022-05-09 12:03:40|4579.93|4579.93|4581.95|4581.95|4582.79|4582.79|4579.75|4579.75|0
1652097830000|2022-05-09 12:03:50|4585.97|4585.97|4587.98|4587.98|4587.98|4587.98|4585.3|4585.3|0
1652097840000|2022-05-09 12:04:00|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|0
1652097850000|2022-05-09 12:04:10|4587.43|4587.43|4586.32|4586.32|4587.43|4587.43|4586.09|4586.09|0
1652097860000|2022-05-09 12:04:20|4586.99|4586.99|4587.78|4587.78|4587.78|4587.78|4586.99|4586.99|0
1652097870000|2022-05-09 12:04:30|4588.45|4588.45|4589.12|4589.12|4589.12|4589.12|4588.45|4588.45|0
1652097880000|2022-05-09 12:04:40|4589.47|4589.47|4589.62|4589.62|4589.62|4589.62|4589.39|4589.39|0
1652097890000|2022-05-09 12:04:50|4589.74|4589.74|4589.07|4589.07|4589.74|4589.74|4589.07|4589.07|0
1652097900000|2022-05-09 12:05:00|4589.6|4589.6|4589.74|4589.74|4590.27|4590.27|4589.6|4589.6|0
1652097910000|2022-05-09 12:05:10|4589.62|4589.62|4589.5|4589.5|4589.62|4589.62|4589.5|4589.5|0
1652097930000|2022-05-09 12:05:30|4588.17|4588.17|4585.86|4585.86|4588.17|4588.17|4585.33|4585.33|0
1652097940000|2022-05-09 12:05:40|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|0
1652097950000|2022-05-09 12:05:50|4586.71|4586.71|4586.88|4586.88|4586.88|4586.88|4586.53|4586.53|0
1652097970000|2022-05-09 12:06:10|4586.97|4586.97|4588.43|4588.43|4588.43|4588.43|4586.97|4586.97|0
1652097980000|2022-05-09 12:06:20|4589.77|4589.77|4591.11|4591.11|4591.11|4591.11|4589.77|4589.77|0
1652097990000|2022-05-09 12:06:30|4591.73|4591.73|4593.45|4593.45|4593.45|4593.45|4591.73|4591.73|0
1652098000000|2022-05-09 12:06:40|4593.63|4593.63|4593.9|4593.9|4593.9|4593.9|4593.63|4593.63|0
1652098010000|2022-05-09 12:06:50|4595.24|4595.24|4595.35|4595.35|4595.35|4595.35|4595.06|4595.06|0
1652098020000|2022-05-09 12:07:00|4595.47|4595.47|4596.65|4596.65|4596.65|4596.65|4595.47|4595.47|0
1652098030000|2022-05-09 12:07:10|4595.98|4595.98|4595.28|4595.28|4596.62|4596.62|4595.28|4595.28|0
1652098040000|2022-05-09 12:07:20|4596.62|4596.62|4595.86|4595.86|4596.62|4596.62|4595.86|4595.86|0
1652098050000|2022-05-09 12:07:30|4596.12|4596.12|4595.8|4595.8|4596.12|4596.12|4595.8|4595.8|0
1652098070000|2022-05-09 12:07:50|4595.98|4595.98|4595.98|4595.98|4596.06|4596.06|4595.98|4595.98|0
1652098080000|2022-05-09 12:08:00|4595.53|4595.53|4596.2|4596.2|4596.2|4596.2|4595.53|4595.53|0
1652098100000|2022-05-09 12:08:20|4597.54|4597.54|4595.8|4595.8|4597.54|4597.54|4595.8|4595.8|0
1652098110000|2022-05-09 12:08:30|4596.47|4596.47|4596.47|4596.47|4596.47|4596.47|4596.47|4596.47|0
1652098120000|2022-05-09 12:08:40|4596.65|4596.65|4595.8|4595.8|4596.65|4596.65|4595.8|4595.8|0
1652098130000|2022-05-09 12:08:50|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|0
1652098140000|2022-05-09 12:09:00|4595.64|4595.64|4595.73|4595.73|4595.73|4595.73|4595.64|4595.64|0
1652098170000|2022-05-09 12:09:30|4595.02|4595.02|4595.02|4595.02|4595.02|4595.02|4595.02|4595.02|0
1652098180000|2022-05-09 12:09:40|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|0
1652098190000|2022-05-09 12:09:50|4593.77|4593.77|4593.1|4593.1|4593.77|4593.77|4593.1|4593.1|0
1652098220000|2022-05-09 12:10:20|4593.27|4593.27|4593.27|4593.27|4593.27|4593.27|4593.27|4593.27|0
1652098230000|2022-05-09 12:10:30|4589.92|4589.92|4586.57|4586.57|4589.92|4589.92|4586.57|4586.57|0
1652098260000|2022-05-09 12:11:00|4584.89|4584.89|4585.33|4585.33|4585.6|4585.6|4584.89|4584.89|0
1652098270000|2022-05-09 12:11:10|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|0
1652098280000|2022-05-09 12:11:20|4584.22|4584.22|4583.7|4583.7|4584.22|4584.22|4583.55|4583.55|0
1652098290000|2022-05-09 12:11:30|4583.82|4583.82|4584.32|4584.32|4584.99|4584.99|4583.65|4583.65|0
1652098300000|2022-05-09 12:11:40|4583.7|4583.7|4585.48|4585.48|4585.48|4585.48|4583.7|4583.7|0
1652098330000|2022-05-09 12:12:10|4585.63|4585.63|4584.96|4584.96|4585.63|4585.63|4584.96|4584.96|0
1652098340000|2022-05-09 12:12:20|4584.86|4584.86|4585.64|4585.64|4585.64|4585.64|4584.86|4584.86|0
1652098350000|2022-05-09 12:12:30|4585.82|4585.82|4585.55|4585.55|4585.82|4585.82|4585.55|4585.55|0
1652098360000|2022-05-09 12:12:40|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|0
1652098380000|2022-05-09 12:13:00|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|0
1652098390000|2022-05-09 12:13:10|4586.19|4586.19|4586.46|4586.46|4586.55|4586.55|4586.19|4586.19|0
1652098400000|2022-05-09 12:13:20|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|0
1652098410000|2022-05-09 12:13:30|4585.36|4585.36|4586.03|4586.03|4586.03|4586.03|4585.36|4585.36|0
1652098420000|2022-05-09 12:13:40|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|0
1652098500000|2022-05-09 12:15:00|4585.52|4585.52|4586.03|4586.03|4586.19|4586.19|4585.52|4585.52|0
1652098510000|2022-05-09 12:15:10|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|0
1652098520000|2022-05-09 12:15:20|4585.67|4585.67|4585|4585|4585.67|4585.67|4585|4585|0
1652098540000|2022-05-09 12:15:40|4584.65|4584.65|4584.83|4584.83|4584.83|4584.83|4584.65|4584.65|0
1652098570000|2022-05-09 12:16:10|4584.56|4584.56|4584.03|4584.03|4584.56|4584.56|4584.03|4584.03|0
1652098580000|2022-05-09 12:16:20|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|0
1652098590000|2022-05-09 12:16:30|4584.12|4584.12|4583.88|4583.88|4584.12|4584.12|4583.88|4583.88|0
1652098610000|2022-05-09 12:16:50|4583.65|4583.65|4582.52|4582.52|4583.77|4583.77|4582.52|4582.52|0
1652098620000|2022-05-09 12:17:00|4582.79|4582.79|4582.11|4582.11|4582.79|4582.79|4582.11|4582.11|0
1652098650000|2022-05-09 12:17:30|4582.78|4582.78|4582.25|4582.25|4582.78|4582.78|4582.25|4582.25|0
1652098680000|2022-05-09 12:18:00|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|0
1652098690000|2022-05-09 12:18:10|4583.68|4583.68|4583.68|4583.68|4583.68|4583.68|4583.68|4583.68|0
1652098710000|2022-05-09 12:18:30|4583.8|4583.8|4583.13|4583.13|4583.8|4583.8|4583.13|4583.13|0
1652098720000|2022-05-09 12:18:40|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|0
1652098760000|2022-05-09 12:19:20|4582.77|4582.77|4582.51|4582.51|4582.77|4582.77|4582.51|4582.51|0
1652098770000|2022-05-09 12:19:30|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|0
1652098780000|2022-05-09 12:19:40|4582.68|4582.68|4579.16|4579.16|4582.68|4582.68|4579.16|4579.16|0
1652098790000|2022-05-09 12:19:50|4577.15|4577.15|4578.49|4578.49|4578.49|4578.49|4577.15|4577.15|0
1652098850000|2022-05-09 12:20:50|4577.82|4577.82|4577.39|4577.39|4577.82|4577.82|4577.39|4577.39|0
1652098860000|2022-05-09 12:21:00|4577.15|4577.15|4577.41|4577.41|4577.41|4577.41|4577.15|4577.15|0
1652098880000|2022-05-09 12:21:20|4576.07|4576.07|4575.4|4575.4|4576.07|4576.07|4575.4|4575.4|0
1652098900000|2022-05-09 12:21:40|4575.13|4575.13|4575.04|4575.04|4575.13|4575.13|4575.04|4575.04|0
1652098910000|2022-05-09 12:21:50|4575.22|4575.22|4575.04|4575.04|4575.22|4575.22|4575.04|4575.04|0
1652098920000|2022-05-09 12:22:00|4574.69|4574.69|4574.4|4574.4|4574.69|4574.69|4574.4|4574.4|0
1652098930000|2022-05-09 12:22:10|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|0
1652098940000|2022-05-09 12:22:20|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|0
1652098970000|2022-05-09 12:22:50|4574.08|4574.08|4574.08|4574.08|4574.08|4574.08|4574.08|4574.08|0
1652098990000|2022-05-09 12:23:10|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|0
1652099010000|2022-05-09 12:23:30|4572.89|4572.89|4573.56|4573.56|4573.56|4573.56|4572.89|4572.89|0
1652099020000|2022-05-09 12:23:40|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|0
1652099030000|2022-05-09 12:23:50|4573.64|4573.64|4573.73|4573.73|4573.73|4573.73|4573.64|4573.64|0
1652099040000|2022-05-09 12:24:00|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|0
1652099080000|2022-05-09 12:24:40|4573.38|4573.38|4573.38|4573.38|4573.38|4573.38|4573.38|4573.38|0
1652099090000|2022-05-09 12:24:50|4572.04|4572.04|4571.69|4571.69|4572.04|4572.04|4571.51|4571.51|0
1652099100000|2022-05-09 12:25:00|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|0
1652099110000|2022-05-09 12:25:10|4571.27|4571.27|4571.46|4571.46|4571.63|4571.63|4571.27|4571.27|0
1652099130000|2022-05-09 12:25:30|4571.58|4571.58|4571.58|4571.58|4571.58|4571.58|4571.58|4571.58|0
1652099150000|2022-05-09 12:25:50|4571.94|4571.94|4573.28|4573.28|4573.28|4573.28|4571.94|4571.94|0
1652099180000|2022-05-09 12:26:20|4573.19|4573.19|4573.19|4573.19|4573.19|4573.19|4573.19|4573.19|0
1652099190000|2022-05-09 12:26:30|4573.02|4573.02|4572.67|4572.67|4573.02|4573.02|4572.67|4572.67|0
1652099200000|2022-05-09 12:26:40|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|4572.49|4572.49|0
1652099250000|2022-05-09 12:27:30|4573.02|4573.02|4573.69|4573.69|4573.69|4573.69|4573.02|4573.02|0
1652099270000|2022-05-09 12:27:50|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|0
1652099280000|2022-05-09 12:28:00|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|0
1652099290000|2022-05-09 12:28:10|4573.55|4573.55|4574.84|4574.84|4574.84|4574.84|4573.55|4573.55|0
1652099300000|2022-05-09 12:28:20|4573.41|4573.41|4574.63|4574.63|4574.75|4574.75|4573.41|4573.41|0
1652099310000|2022-05-09 12:28:30|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1652099320000|2022-05-09 12:28:40|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|0
1652099340000|2022-05-09 12:29:00|4575.82|4575.82|4575.82|4575.82|4575.82|4575.82|4575.82|4575.82|0
1652099350000|2022-05-09 12:29:10|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1652099360000|2022-05-09 12:29:20|4573.81|4573.81|4573.81|4573.81|4573.99|4573.99|4573.81|4573.81|0
1652099380000|2022-05-09 12:29:40|4574.48|4574.48|4575.15|4575.15|4575.15|4575.15|4574.48|4574.48|0
1652099390000|2022-05-09 12:29:50|4574.89|4574.89|4575.15|4575.15|4575.15|4575.15|4574.89|4574.89|0
1652099400000|2022-05-09 12:30:00|4575.33|4575.33|4575.33|4575.33|4575.33|4575.33|4575.33|4575.33|0
1652099430000|2022-05-09 12:30:30|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|0
1652099440000|2022-05-09 12:30:40|4575.15|4575.15|4574.04|4574.04|4575.24|4575.24|4574.04|4574.04|0
1652099450000|2022-05-09 12:30:50|4573.6|4573.6|4573.6|4573.6|4573.69|4573.69|4573.42|4573.42|0
1652099460000|2022-05-09 12:31:00|4573.33|4573.33|4573.24|4573.24|4573.33|4573.33|4573.24|4573.24|0
1652099470000|2022-05-09 12:31:10|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|0
1652099480000|2022-05-09 12:31:20|4573.24|4573.24|4573.42|4573.42|4573.42|4573.42|4573.24|4573.24|0
1652099490000|2022-05-09 12:31:30|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|0
1652099530000|2022-05-09 12:32:10|4570.65|4570.65|4570.48|4570.48|4570.65|4570.65|4570.48|4570.48|0
1652099540000|2022-05-09 12:32:20|4570.24|4570.24|4570.79|4570.79|4570.79|4570.79|4570.12|4570.12|0
1652099550000|2022-05-09 12:32:30|4570.7|4570.7|4569.92|4569.92|4570.7|4570.7|4569.92|4569.92|0
1652099560000|2022-05-09 12:32:40|4570.09|4570.09|4570.09|4570.09|4570.09|4570.09|4570.09|4570.09|0
1652099570000|2022-05-09 12:32:50|4570.24|4570.24|4570.08|4570.08|4570.24|4570.24|4570.08|4570.08|0
1652099610000|2022-05-09 12:33:30|4569.99|4569.99|4570.51|4570.51|4570.51|4570.51|4569.99|4569.99|0
1652099630000|2022-05-09 12:33:50|4570.95|4570.95|4570.43|4570.43|4570.95|4570.95|4570.43|4570.43|0
1652099640000|2022-05-09 12:34:00|4570.34|4570.34|4569.76|4569.76|4570.34|4570.34|4569.67|4569.67|0
1652099650000|2022-05-09 12:34:10|4569.59|4569.59|4570.26|4570.26|4570.26|4570.26|4569.59|4569.59|0
1652099690000|2022-05-09 12:34:50|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|0
1652099700000|2022-05-09 12:35:00|4570.84|4570.84|4571.24|4571.24|4571.51|4571.51|4570.84|4570.84|0
1652099730000|2022-05-09 12:35:30|4571.91|4571.91|4571.74|4571.74|4572.18|4572.18|4571.74|4571.74|0
1652099740000|2022-05-09 12:35:40|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|0
1652099750000|2022-05-09 12:35:50|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|0
1652099760000|2022-05-09 12:36:00|4572.14|4572.14|4572.14|4572.14|4572.14|4572.14|4571.96|4571.96|0
1652099770000|2022-05-09 12:36:10|4572.26|4572.26|4572.14|4572.14|4572.26|4572.26|4572.14|4572.14|0
1652099780000|2022-05-09 12:36:20|4572.81|4572.81|4571.93|4571.93|4572.81|4572.81|4571.93|4571.93|0
1652099800000|2022-05-09 12:36:40|4572.6|4572.6|4573.48|4573.48|4573.48|4573.48|4572.6|4572.6|0
1652099820000|2022-05-09 12:37:00|4573.66|4573.66|4573.66|4573.66|4573.66|4573.66|4573.66|4573.66|0
1652099840000|2022-05-09 12:37:20|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|0
1652099850000|2022-05-09 12:37:30|4573.92|4573.92|4574.1|4574.1|4574.1|4574.1|4573.92|4573.92|0
1652099860000|2022-05-09 12:37:40|4572.76|4572.76|4572.65|4572.65|4572.76|4572.76|4570.08|4570.08|0
1652099880000|2022-05-09 12:38:00|4572.33|4572.33|4572.33|4572.33|4572.33|4572.33|4572.33|4572.33|0
1652099900000|2022-05-09 12:38:20|4572.77|4572.77|4573.44|4573.44|4574.11|4574.11|4572.77|4572.77|0
1652099910000|2022-05-09 12:38:30|4572.1|4572.1|4571.43|4571.43|4572.1|4572.1|4571.43|4571.43|0
1652099920000|2022-05-09 12:38:40|4570.76|4570.76|4572.13|4572.13|4572.13|4572.13|4570.76|4570.76|0
1652099930000|2022-05-09 12:38:50|4571.96|4571.96|4571.69|4571.69|4571.96|4571.96|4571.69|4571.69|0
1652099940000|2022-05-09 12:39:00|4571.78|4571.78|4571.87|4571.87|4571.87|4571.87|4571.78|4571.78|0
1652099950000|2022-05-09 12:39:10|4572.54|4572.54|4572.66|4572.66|4572.66|4572.66|4572.54|4572.54|0
1652099960000|2022-05-09 12:39:20|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|0
1652099970000|2022-05-09 12:39:30|4573.5|4573.5|4572.83|4572.83|4573.5|4573.5|4572.83|4572.83|0
1652099980000|2022-05-09 12:39:40|4573.1|4573.1|4572.92|4572.92|4573.19|4573.19|4572.92|4572.92|0
1652099990000|2022-05-09 12:39:50|4573.1|4573.1|4573.77|4573.77|4573.77|4573.77|4573.1|4573.1|0
1652100000000|2022-05-09 12:40:00|4573.86|4573.86|4574.01|4574.01|4574.68|4574.68|4573.5|4573.5|0
1652100010000|2022-05-09 12:40:10|4574.68|4574.68|4574.68|4574.68|4574.68|4574.68|4574.68|4574.68|0
1652100020000|2022-05-09 12:40:20|4574.86|4574.86|4575.21|4575.21|4575.21|4575.21|4574.86|4574.86|0
1652100030000|2022-05-09 12:40:30|4575.04|4575.04|4575.52|4575.52|4575.52|4575.52|4575.04|4575.04|0
1652100060000|2022-05-09 12:41:00|4575.61|4575.61|4575.52|4575.52|4575.61|4575.61|4575.52|4575.52|0
1652100070000|2022-05-09 12:41:10|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|0
1652100080000|2022-05-09 12:41:20|4575.46|4575.46|4575.73|4575.73|4575.73|4575.73|4575.46|4575.46|0
1652100090000|2022-05-09 12:41:30|4576.08|4576.08|4575.41|4575.41|4576.08|4576.08|4575.41|4575.41|0
1652100100000|2022-05-09 12:41:40|4575.59|4575.59|4577.6|4577.6|4577.71|4577.71|4575.59|4575.59|0
1652100110000|2022-05-09 12:41:50|4576.93|4576.93|4576.46|4576.46|4576.93|4576.93|4576.11|4576.11|0
1652100120000|2022-05-09 12:42:00|4576.37|4576.37|4577.86|4577.86|4577.86|4577.86|4576.37|4576.37|0
1652100130000|2022-05-09 12:42:10|4578.53|4578.53|4577.59|4577.59|4578.53|4578.53|4577.59|4577.59|0
1652100150000|2022-05-09 12:42:30|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|0
1652100170000|2022-05-09 12:42:50|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1652100180000|2022-05-09 12:43:00|4577.48|4577.48|4576.95|4576.95|4577.48|4577.48|4576.95|4576.95|0
1652100190000|2022-05-09 12:43:10|4577.62|4577.62|4577.97|4577.97|4577.97|4577.97|4577.62|4577.62|0
1652100200000|2022-05-09 12:43:20|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|0
1652100220000|2022-05-09 12:43:40|4577.58|4577.58|4578.25|4578.25|4578.25|4578.25|4577.58|4577.58|0
1652100250000|2022-05-09 12:44:10|4578.47|4578.47|4578.91|4578.91|4578.91|4578.91|4578.47|4578.47|0
1652100270000|2022-05-09 12:44:30|4579|4579|4579|4579|4579|4579|4579|4579|0
1652100280000|2022-05-09 12:44:40|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|0
1652100300000|2022-05-09 12:45:00|4578.94|4578.94|4579.02|4579.02|4579.02|4579.02|4578.94|4578.94|0
1652100340000|2022-05-09 12:45:40|4579.19|4579.19|4578.19|4578.19|4579.19|4579.19|4578.19|4578.19|0
1652100370000|2022-05-09 12:46:10|4577.84|4577.84|4578.6|4578.6|4578.6|4578.6|4577.84|4577.84|0
1652100390000|2022-05-09 12:46:30|4579.27|4579.27|4579.94|4579.94|4579.94|4579.94|4579.27|4579.27|0
1652100400000|2022-05-09 12:46:40|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1652100410000|2022-05-09 12:46:50|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1652100420000|2022-05-09 12:47:00|4578.82|4578.82|4578.65|4578.65|4578.82|4578.82|4578.65|4578.65|0
1652100460000|2022-05-09 12:47:40|4578.82|4578.82|4578.82|4578.82|4578.82|4578.82|4578.82|4578.82|0
1652100470000|2022-05-09 12:47:50|4578.56|4578.56|4578.74|4578.74|4578.74|4578.74|4578.56|4578.56|0
1652100490000|2022-05-09 12:48:10|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|0
1652100500000|2022-05-09 12:48:20|4579.9|4579.9|4579.63|4579.63|4579.9|4579.9|4579.63|4579.63|0
1652100520000|2022-05-09 12:48:40|4579.72|4579.72|4579.72|4579.72|4579.72|4579.72|4579.72|4579.72|0
1652100550000|2022-05-09 12:49:10|4579.63|4579.63|4578.21|4578.21|4579.63|4579.63|4578.21|4578.21|0
1652100560000|2022-05-09 12:49:20|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|0
1652100570000|2022-05-09 12:49:30|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|0
1652100580000|2022-05-09 12:49:40|4578.29|4578.29|4578.56|4578.56|4578.56|4578.56|4578.29|4578.29|0
1652100590000|2022-05-09 12:49:50|4578.74|4578.74|4578.82|4578.82|4578.82|4578.82|4578.74|4578.74|0
1652100600000|2022-05-09 12:50:00|4579.18|4579.18|4578.91|4578.91|4579.18|4579.18|4578.91|4578.91|0
1652100610000|2022-05-09 12:50:10|4579.18|4579.18|4579.3|4579.3|4579.48|4579.48|4579.18|4579.18|0
1652100630000|2022-05-09 12:50:30|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|0
1652100640000|2022-05-09 12:50:40|4579.05|4579.05|4579.05|4579.05|4579.38|4579.38|4579.05|4579.05|0
1652100650000|2022-05-09 12:50:50|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|0
1652100660000|2022-05-09 12:51:00|4579.12|4579.12|4579.48|4579.48|4579.48|4579.48|4579.12|4579.12|0
1652100700000|2022-05-09 12:51:40|4579.92|4579.92|4579.21|4579.21|4579.92|4579.92|4579.21|4579.21|0
1652100710000|2022-05-09 12:51:50|4579.12|4579.12|4579.12|4579.12|4579.12|4579.12|4579.12|4579.12|0
1652100730000|2022-05-09 12:52:10|4578.95|4578.95|4578.45|4578.45|4579.62|4579.62|4578.45|4578.45|0
1652100740000|2022-05-09 12:52:20|4578.37|4578.37|4578.28|4578.28|4578.37|4578.37|4578.28|4578.28|0
1652100760000|2022-05-09 12:52:40|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|0
1652100770000|2022-05-09 12:52:50|4578.86|4578.86|4578.95|4578.95|4578.95|4578.95|4578.86|4578.86|0
1652100790000|2022-05-09 12:53:10|4578.62|4578.62|4578.71|4578.71|4578.8|4578.8|4578.62|4578.62|0
1652100810000|2022-05-09 12:53:30|4578.53|4578.53|4578.8|4578.8|4578.8|4578.8|4578.44|4578.44|0
1652100820000|2022-05-09 12:53:40|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|0
1652100840000|2022-05-09 12:54:00|4578.6|4578.6|4578.6|4578.6|4578.6|4578.6|4578.6|4578.6|0
1652100850000|2022-05-09 12:54:10|4578.25|4578.25|4576.91|4576.91|4578.25|4578.25|4576.91|4576.91|0
1652100910000|2022-05-09 12:55:10|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|0
1652100920000|2022-05-09 12:55:20|4576.64|4576.64|4576.73|4576.73|4576.73|4576.73|4576.64|4576.64|0
1652100930000|2022-05-09 12:55:30|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|0
1652100940000|2022-05-09 12:55:40|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|0
1652100950000|2022-05-09 12:55:50|4576.06|4576.06|4575.84|4575.84|4576.06|4576.06|4575.84|4575.84|0
1652100960000|2022-05-09 12:56:00|4575.99|4575.99|4575.84|4575.84|4575.99|4575.99|4575.84|4575.84|0
1652100970000|2022-05-09 12:56:10|4574.9|4574.9|4575.19|4575.19|4575.19|4575.19|4574.52|4574.52|0
1652101000000|2022-05-09 12:56:40|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|0
1652101040000|2022-05-09 12:57:20|4575.19|4575.19|4575.28|4575.28|4575.28|4575.28|4575.19|4575.19|0
1652101060000|2022-05-09 12:57:40|4575.01|4575.01|4574.75|4574.75|4575.1|4575.1|4574.75|4574.75|0
1652101080000|2022-05-09 12:58:00|4575.24|4575.24|4574.57|4574.57|4575.24|4575.24|4574.57|4574.57|0
1652101090000|2022-05-09 12:58:10|4574.41|4574.41|4574.41|4574.41|4574.41|4574.41|4574.41|4574.41|0
1652101120000|2022-05-09 12:58:40|4574.55|4574.55|4574.2|4574.2|4574.55|4574.55|4574.2|4574.2|0
1652101140000|2022-05-09 12:59:00|4574.29|4574.29|4574.82|4574.82|4574.82|4574.82|4574.29|4574.29|0
1652101150000|2022-05-09 12:59:10|4575|4575|4574.82|4574.82|4575.08|4575.08|4574.82|4574.82|0
1652101160000|2022-05-09 12:59:20|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|0
1652101170000|2022-05-09 12:59:30|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|0
1652101180000|2022-05-09 12:59:40|4575.05|4575.05|4575.05|4575.05|4575.05|4575.05|4575.05|4575.05|0
1652101200000|2022-05-09 13:00:00|4574.9|4574.9|4575.16|4575.16|4575.16|4575.16|4574.9|4574.9|0
1652101210000|2022-05-09 13:00:10|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|0
1652101220000|2022-05-09 13:00:20|4573.82|4573.82|4573.91|4573.91|4573.91|4573.91|4573.82|4573.82|0
1652101230000|2022-05-09 13:00:30|4573.82|4573.82|4573.91|4573.91|4573.91|4573.91|4573.82|4573.82|0
1652101240000|2022-05-09 13:00:40|4573.82|4573.82|4573.74|4573.74|4573.82|4573.82|4573.74|4573.74|0
1652101280000|2022-05-09 13:01:20|4573.82|4573.82|4573.82|4573.82|4573.82|4573.82|4573.82|4573.82|0
1652101290000|2022-05-09 13:01:30|4573.56|4573.56|4573.56|4573.56|4573.56|4573.56|4573.56|4573.56|0
1652101300000|2022-05-09 13:01:40|4573.38|4573.38|4573.38|4573.38|4573.38|4573.38|4573.38|4573.38|0
1652101310000|2022-05-09 13:01:50|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|0
1652101320000|2022-05-09 13:02:00|4573.56|4573.56|4574.23|4574.23|4574.23|4574.23|4573.56|4573.56|0
1652101340000|2022-05-09 13:02:20|4574.14|4574.14|4574.05|4574.05|4574.14|4574.14|4574.05|4574.05|0
1652101350000|2022-05-09 13:02:30|4574.38|4574.38|4574.05|4574.05|4574.38|4574.38|4574.05|4574.05|0
1652101360000|2022-05-09 13:02:40|4574.23|4574.23|4574.58|4574.58|4574.58|4574.58|4574.23|4574.23|0
1652101370000|2022-05-09 13:02:50|4574.41|4574.41|4574.49|4574.49|4574.49|4574.49|4574.41|4574.41|0
1652101400000|2022-05-09 13:03:20|4574.14|4574.14|4574.04|4574.04|4574.14|4574.14|4573.88|4573.88|0
1652101410000|2022-05-09 13:03:30|4573.86|4573.86|4573.86|4573.86|4573.86|4573.86|4573.86|4573.86|0
1652101420000|2022-05-09 13:03:40|4574.13|4574.13|4574.13|4574.13|4574.13|4574.13|4574.13|4574.13|0
1652101430000|2022-05-09 13:03:50|4573.96|4573.96|4573.82|4573.82|4574.08|4574.08|4573.82|4573.82|0
1652101440000|2022-05-09 13:04:00|4573.94|4573.94|4573.82|4573.82|4573.94|4573.94|4573.82|4573.82|0
1652101450000|2022-05-09 13:04:10|4573.15|4573.15|4572.97|4572.97|4573.15|4573.15|4572.97|4572.97|0
1652101460000|2022-05-09 13:04:20|4573.24|4573.24|4573.59|4573.59|4573.59|4573.59|4573.24|4573.24|0
1652101470000|2022-05-09 13:04:30|4573.38|4573.38|4573.2|4573.2|4574.05|4574.05|4573.2|4573.2|0
1652101480000|2022-05-09 13:04:40|4573.29|4573.29|4573.17|4573.17|4573.29|4573.29|4573.17|4573.17|0
1652101490000|2022-05-09 13:04:50|4573.84|4573.84|4574.46|4574.46|4574.46|4574.46|4573.84|4573.84|0
1652101500000|2022-05-09 13:05:00|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|0
1652101510000|2022-05-09 13:05:10|4574.11|4574.11|4574.28|4574.28|4574.28|4574.28|4574.11|4574.11|0
1652101540000|2022-05-09 13:05:40|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|0
1652101560000|2022-05-09 13:06:00|4575.04|4575.04|4576.38|4576.38|4576.38|4576.38|4575.04|4575.04|0
1652101590000|2022-05-09 13:06:30|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|0
1652101610000|2022-05-09 13:06:50|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|0
1652101620000|2022-05-09 13:07:00|4576.12|4576.12|4576.29|4576.29|4576.29|4576.29|4576.12|4576.12|0
1652101640000|2022-05-09 13:07:20|4576.38|4576.38|4576.73|4576.73|4576.73|4576.73|4576.38|4576.38|0
1652101650000|2022-05-09 13:07:30|4576.56|4576.56|4576.47|4576.47|4576.56|4576.56|4576.47|4576.47|0
1652101660000|2022-05-09 13:07:40|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|0
1652101680000|2022-05-09 13:08:00|4575.04|4575.04|4575.04|4575.04|4575.71|4575.71|4575.04|4575.04|0
1652101690000|2022-05-09 13:08:10|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|0
1652101700000|2022-05-09 13:08:20|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|0
1652101710000|2022-05-09 13:08:30|4574.7|4574.7|4574.86|4574.86|4574.86|4574.86|4574.7|4574.7|0
1652101720000|2022-05-09 13:08:40|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|0
1652101730000|2022-05-09 13:08:50|4575.8|4575.8|4575.57|4575.57|4575.8|4575.8|4575.13|4575.13|0
1652101740000|2022-05-09 13:09:00|4575.66|4575.66|4576.19|4576.19|4576.19|4576.19|4575.66|4575.66|0
1652101770000|2022-05-09 13:09:30|4576.04|4576.04|4576.04|4576.04|4576.04|4576.04|4575.95|4575.95|0
1652101800000|2022-05-09 13:10:00|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|0
1652101810000|2022-05-09 13:10:10|4575.81|4575.81|4576.16|4576.16|4576.16|4576.16|4575.81|4575.81|0
1652101820000|2022-05-09 13:10:20|4576.32|4576.32|4576.16|4576.16|4576.32|4576.32|4576.16|4576.16|0
1652101830000|2022-05-09 13:10:30|4576.07|4576.07|4577.5|4577.5|4577.5|4577.5|4576.07|4576.07|0
1652101840000|2022-05-09 13:10:40|4578.84|4578.84|4578.4|4578.4|4578.84|4578.84|4578.4|4578.4|0
1652101850000|2022-05-09 13:10:50|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|0
1652101860000|2022-05-09 13:11:00|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|0
1652101870000|2022-05-09 13:11:10|4578.75|4578.75|4579.01|4579.01|4579.01|4579.01|4578.75|4578.75|0
1652101880000|2022-05-09 13:11:20|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|0
1652101890000|2022-05-09 13:11:30|4579.04|4579.04|4579.4|4579.4|4579.4|4579.4|4579.04|4579.04|0
1652101900000|2022-05-09 13:11:40|4579.13|4579.13|4579.04|4579.04|4579.31|4579.31|4579.04|4579.04|0
1652101910000|2022-05-09 13:11:50|4578.87|4578.87|4579.04|4579.04|4579.04|4579.04|4578.87|4578.87|0
1652101920000|2022-05-09 13:12:00|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.6|4578.6|0
1652101930000|2022-05-09 13:12:10|4578.78|4578.78|4578.69|4578.69|4578.87|4578.87|4578.6|4578.6|0
1652101940000|2022-05-09 13:12:20|4579.36|4579.36|4580.03|4580.03|4580.7|4580.7|4579.36|4579.36|0
1652101970000|2022-05-09 13:12:50|4580.7|4580.7|4578.02|4578.02|4580.7|4580.7|4578.02|4578.02|0
1652101980000|2022-05-09 13:13:00|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|0
1652102000000|2022-05-09 13:13:20|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|0
1652102010000|2022-05-09 13:13:30|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|0
1652102020000|2022-05-09 13:13:40|4580.59|4580.59|4580.86|4580.86|4580.86|4580.86|4580.59|4580.59|0
1652102030000|2022-05-09 13:13:50|4580.19|4580.19|4579.8|4579.8|4580.19|4580.19|4579.54|4579.54|0
1652102040000|2022-05-09 13:14:00|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|0
1652102060000|2022-05-09 13:14:20|4579.22|4579.22|4579.31|4579.31|4579.31|4579.31|4579.13|4579.13|0
1652102080000|2022-05-09 13:14:40|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|0
1652102090000|2022-05-09 13:14:50|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|0
1652102100000|2022-05-09 13:15:00|4579.89|4579.89|4580.07|4580.07|4580.07|4580.07|4579.89|4579.89|0
1652102110000|2022-05-09 13:15:10|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|0
1652102120000|2022-05-09 13:15:20|4580.89|4580.89|4581.56|4581.56|4581.56|4581.56|4580.89|4580.89|0
1652102180000|2022-05-09 13:16:20|4581.64|4581.64|4582.14|4582.14|4582.31|4582.31|4581.64|4581.64|0
1652102190000|2022-05-09 13:16:30|4582.23|4582.23|4582.14|4582.14|4582.4|4582.4|4582.14|4582.14|0
1652102210000|2022-05-09 13:16:50|4581.96|4581.96|4582.37|4582.37|4582.37|4582.37|4581.96|4581.96|0
1652102230000|2022-05-09 13:17:10|4583.04|4583.04|4582.95|4582.95|4583.04|4583.04|4582.95|4582.95|0
1652102250000|2022-05-09 13:17:30|4583.12|4583.12|4582.95|4582.95|4583.12|4583.12|4582.95|4582.95|0
1652102260000|2022-05-09 13:17:40|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|0
1652102270000|2022-05-09 13:17:50|4583.79|4583.79|4583.79|4583.79|4583.79|4583.79|4583.79|4583.79|0
1652102280000|2022-05-09 13:18:00|4583.61|4583.61|4583.7|4583.7|4583.79|4583.79|4583.61|4583.61|0
1652102290000|2022-05-09 13:18:10|4583.35|4583.35|4583.35|4583.35|4583.44|4583.44|4583.08|4583.08|0
1652102300000|2022-05-09 13:18:20|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|0
1652102310000|2022-05-09 13:18:30|4582.99|4582.99|4583.08|4583.08|4583.08|4583.08|4582.99|4582.99|0
1652102320000|2022-05-09 13:18:40|4583.23|4583.23|4583.35|4583.35|4583.35|4583.35|4583.05|4583.05|0
1652102360000|2022-05-09 13:19:20|4583.09|4583.09|4583.26|4583.26|4583.26|4583.26|4583.09|4583.09|0
1652102370000|2022-05-09 13:19:30|4583|4583|4583.23|4583.23|4583.23|4583.23|4582.91|4582.91|0
1652102380000|2022-05-09 13:19:40|4582.79|4582.79|4582.97|4582.97|4582.97|4582.97|4582.79|4582.79|0
1652102390000|2022-05-09 13:19:50|4582.7|4582.7|4582.7|4582.7|4582.7|4582.7|4582.7|4582.7|0
1652102400000|2022-05-09 13:20:00|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1652102410000|2022-05-09 13:20:10|4582.62|4582.62|4582.79|4582.79|4582.79|4582.79|4582.62|4582.62|0
1652102440000|2022-05-09 13:20:40|4582.97|4582.97|4583.59|4583.59|4583.59|4583.59|4582.97|4582.97|0
1652102450000|2022-05-09 13:20:50|4582.92|4582.92|4582.83|4582.83|4582.92|4582.92|4582.83|4582.83|0
1652102460000|2022-05-09 13:21:00|4583.5|4583.5|4583.32|4583.32|4583.5|4583.5|4583.32|4583.32|0
1652102470000|2022-05-09 13:21:10|4583.76|4583.76|4584.47|4584.47|4584.47|4584.47|4583.76|4583.76|0
1652102480000|2022-05-09 13:21:20|4584.21|4584.21|4584.38|4584.38|4584.38|4584.38|4584.21|4584.21|0
1652102490000|2022-05-09 13:21:30|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1652102500000|2022-05-09 13:21:40|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|0
1652102530000|2022-05-09 13:22:10|4584.12|4584.12|4584.21|4584.21|4584.21|4584.21|4584.12|4584.12|0
1652102540000|2022-05-09 13:22:20|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|4584.21|4584.21|0
1652102550000|2022-05-09 13:22:30|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|0
1652102560000|2022-05-09 13:22:40|4584.5|4584.5|4583.94|4583.94|4584.5|4584.5|4583.94|4583.94|0
1652102580000|2022-05-09 13:23:00|4584.03|4584.03|4583.36|4583.36|4584.03|4584.03|4583.36|4583.36|0
1652102590000|2022-05-09 13:23:10|4583.19|4583.19|4583.36|4583.36|4583.36|4583.36|4583.19|4583.19|0
1652102600000|2022-05-09 13:23:20|4582.93|4582.93|4584.03|4584.03|4584.03|4584.03|4582.93|4582.93|0
1652102610000|2022-05-09 13:23:30|4584.11|4584.11|4584.13|4584.13|4584.29|4584.29|4584.11|4584.11|0
1652102620000|2022-05-09 13:23:40|4584.04|4584.04|4583.46|4583.46|4584.13|4584.13|4583.46|4583.46|0
1652102630000|2022-05-09 13:23:50|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|0
1652102640000|2022-05-09 13:24:00|4583.95|4583.95|4584.48|4584.48|4584.48|4584.48|4583.95|4583.95|0
1652102650000|2022-05-09 13:24:10|4584.75|4584.75|4585.25|4585.25|4585.25|4585.25|4584.75|4584.75|0
1652102660000|2022-05-09 13:24:20|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|0
1652102670000|2022-05-09 13:24:30|4585.52|4585.52|4585.36|4585.36|4585.52|4585.52|4585.36|4585.36|0
1652102680000|2022-05-09 13:24:40|4585.25|4585.25|4585.16|4585.16|4585.25|4585.25|4584.99|4584.99|0
1652102690000|2022-05-09 13:24:50|4585.27|4585.27|4585.36|4585.36|4585.36|4585.36|4585.27|4585.27|0
1652102710000|2022-05-09 13:25:10|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|0
1652102720000|2022-05-09 13:25:20|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|0
1652102730000|2022-05-09 13:25:30|4587.86|4587.86|4589.15|4589.15|4589.2|4589.2|4587.86|4587.86|0
1652102740000|2022-05-09 13:25:40|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|0
1652102760000|2022-05-09 13:26:00|4588.64|4588.64|4588.9|4588.9|4588.9|4588.9|4588.64|4588.64|0
1652102780000|2022-05-09 13:26:20|4589.06|4589.06|4588.58|4588.58|4589.25|4589.25|4588.58|4588.58|0
1652102820000|2022-05-09 13:27:00|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|0
1652102850000|2022-05-09 13:27:30|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|0
1652102860000|2022-05-09 13:27:40|4588.72|4588.72|4588.82|4588.82|4588.82|4588.82|4588.72|4588.72|0
1652102870000|2022-05-09 13:27:50|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|0
1652102880000|2022-05-09 13:28:00|4589.32|4589.32|4589.68|4589.68|4589.68|4589.68|4589.32|4589.32|0
1652102890000|2022-05-09 13:28:10|4589.84|4589.84|4588.34|4588.34|4589.84|4589.84|4588.34|4588.34|0
1652102910000|2022-05-09 13:28:30|4587.9|4587.9|4588.06|4588.06|4588.06|4588.06|4587.9|4587.9|0
1652102920000|2022-05-09 13:28:40|4587.88|4587.88|4587.97|4587.97|4587.97|4587.97|4587.88|4587.88|0
1652102940000|2022-05-09 13:29:00|4587.3|4587.3|4587.3|4587.3|4587.3|4587.3|4587.3|4587.3|0
1652102950000|2022-05-09 13:29:10|4587.39|4587.39|4588.45|4588.45|4588.45|4588.45|4587.39|4587.39|0
1652102960000|2022-05-09 13:29:20|4588.1|4588.1|4588.27|4588.27|4588.27|4588.27|4587.92|4587.92|0
1652102980000|2022-05-09 13:29:40|4587.92|4587.92|4587.92|4587.92|4588.01|4588.01|4587.92|4587.92|0
1652102990000|2022-05-09 13:29:50|4587.83|4587.83|4587.1|4587.1|4587.83|4587.83|4587.1|4587.1|0
1652103000000|2022-05-09 13:30:00|4586.75|4586.75|4586.25|4586.25|4586.84|4586.84|4586.17|4586.17|0
1652103010000|2022-05-09 13:30:10|4586.34|4586.34|4586.04|4586.04|4586.34|4586.34|4585.67|4585.67|0
1652103020000|2022-05-09 13:30:20|4585.6|4585.6|4585.51|4585.51|4586.18|4586.18|4585.43|4585.43|0
1652103030000|2022-05-09 13:30:30|4585.33|4585.33|4585.48|4585.48|4585.48|4585.48|4585.33|4585.33|0
1652103040000|2022-05-09 13:30:40|4586.01|4586.01|4585.83|4585.83|4586.01|4586.01|4585.83|4585.83|0
1652103050000|2022-05-09 13:30:50|4585.75|4585.75|4585.52|4585.52|4586.19|4586.19|4585.52|4585.52|0
1652103060000|2022-05-09 13:31:00|4585.41|4585.41|4584.34|4584.34|4585.68|4585.68|4584.34|4584.34|0
1652103070000|2022-05-09 13:31:10|4584.78|4584.78|4584.92|4584.92|4585.59|4585.59|4584.25|4584.25|0
1652103080000|2022-05-09 13:31:20|4584.56|4584.56|4584.56|4584.56|4584.56|4584.56|4584.56|4584.56|0
1652103090000|2022-05-09 13:31:30|4584.74|4584.74|4584.08|4584.08|4584.74|4584.74|4583.93|4583.93|0
1652103100000|2022-05-09 13:31:40|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|0
1652103110000|2022-05-09 13:31:50|4585.01|4585.01|4584.34|4584.34|4585.01|4585.01|4584.34|4584.34|0
1652103120000|2022-05-09 13:32:00|4584.16|4584.16|4584.34|4584.34|4584.34|4584.34|4584.08|4584.08|0
1652103130000|2022-05-09 13:32:10|4585.01|4585.01|4583.76|4583.76|4585.19|4585.19|4583.76|4583.76|0
1652103140000|2022-05-09 13:32:20|4583.58|4583.58|4583.49|4583.49|4583.58|4583.58|4583.41|4583.41|0
1652103150000|2022-05-09 13:32:30|4582.82|4582.82|4582.03|4582.03|4582.82|4582.82|4582.03|4582.03|0
1652103160000|2022-05-09 13:32:40|4582.21|4582.21|4582.12|4582.12|4582.21|4582.21|4581.45|4581.45|0
1652103170000|2022-05-09 13:32:50|4581.77|4581.77|4581.85|4581.85|4581.94|4581.94|4581.77|4581.77|0
1652103180000|2022-05-09 13:33:00|4581.74|4581.74|4581.8|4581.8|4581.85|4581.85|4581.68|4581.68|0
1652103190000|2022-05-09 13:33:10|4581.96|4581.96|4581.34|4581.34|4581.96|4581.96|4581.34|4581.34|0
1652103200000|2022-05-09 13:33:20|4581.59|4581.59|4583.6|4583.6|4583.6|4583.6|4581.59|4581.59|0
1652103210000|2022-05-09 13:33:30|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|0
1652103220000|2022-05-09 13:33:40|4582.81|4582.81|4583.07|4583.07|4583.07|4583.07|4582.81|4582.81|0
1652103230000|2022-05-09 13:33:50|4582.4|4582.4|4582.76|4582.76|4582.76|4582.76|4582.4|4582.4|0
1652103240000|2022-05-09 13:34:00|4581.42|4581.42|4581.24|4581.24|4581.42|4581.42|4581.24|4581.24|0
1652103250000|2022-05-09 13:34:10|4581.91|4581.91|4582.85|4582.85|4582.85|4582.85|4581.82|4581.82|0
1652103260000|2022-05-09 13:34:20|4583.2|4583.2|4582.71|4582.71|4583.2|4583.2|4582.53|4582.53|0
1652103270000|2022-05-09 13:34:30|4583.41|4583.41|4583.38|4583.38|4583.73|4583.73|4583.06|4583.06|0
1652103280000|2022-05-09 13:34:40|4583.55|4583.55|4582.3|4582.3|4583.64|4583.64|4582.3|4582.3|0
1652103290000|2022-05-09 13:34:50|4582.97|4582.97|4583.09|4583.09|4583.09|4583.09|4582.71|4582.71|0
1652103300000|2022-05-09 13:35:00|4583.26|4583.26|4584.13|4584.13|4584.13|4584.13|4583.09|4583.09|0
1652103310000|2022-05-09 13:35:10|4584.8|4584.8|4584.8|4584.8|4584.91|4584.91|4584.8|4584.8|0
1652103320000|2022-05-09 13:35:20|4585.06|4585.06|4585.24|4585.24|4585.24|4585.24|4585.06|4585.06|0
1652103330000|2022-05-09 13:35:30|4585.12|4585.12|4585.48|4585.48|4585.48|4585.48|4585|4585|0
1652103340000|2022-05-09 13:35:40|4585.64|4585.64|4585.64|4585.64|4585.64|4585.64|4585.64|4585.64|0
1652103350000|2022-05-09 13:35:50|4585.73|4585.73|4585.1|4585.1|4586.26|4586.26|4584.74|4584.74|0
1652103360000|2022-05-09 13:36:00|4584.43|4584.43|4583.9|4583.9|4584.43|4584.43|4583.81|4583.81|0
1652103370000|2022-05-09 13:36:10|4583.23|4583.23|4583.84|4583.84|4583.84|4583.84|4583.23|4583.23|0
1652103390000|2022-05-09 13:36:30|4583.67|4583.67|4583.18|4583.18|4584.11|4584.11|4583.18|4583.18|0
1652103400000|2022-05-09 13:36:40|4582.96|4582.96|4582.99|4582.99|4583.14|4583.14|4582.96|4582.96|0
1652103410000|2022-05-09 13:36:50|4583.43|4583.43|4583.58|4583.58|4583.58|4583.58|4583.43|4583.43|0
1652103420000|2022-05-09 13:37:00|4583.23|4583.23|4583.32|4583.32|4583.32|4583.32|4583.23|4583.23|0
1652103430000|2022-05-09 13:37:10|4582.65|4582.65|4582.47|4582.47|4582.65|4582.65|4582.29|4582.29|0
1652103450000|2022-05-09 13:37:30|4581.85|4581.85|4581.85|4581.85|4582.12|4582.12|4581.85|4581.85|0
1652103460000|2022-05-09 13:37:40|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|0
1652103470000|2022-05-09 13:37:50|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|0
1652103480000|2022-05-09 13:38:00|4583.14|4583.14|4583.32|4583.32|4583.32|4583.32|4582.47|4582.47|0
1652103490000|2022-05-09 13:38:10|4583.99|4583.99|4583.32|4583.32|4583.99|4583.99|4582.65|4582.65|0
1652103500000|2022-05-09 13:38:20|4583.99|4583.99|4583.67|4583.67|4584.34|4584.34|4583.67|4583.67|0
1652103510000|2022-05-09 13:38:30|4583.99|4583.99|4583.99|4583.99|4584.66|4584.66|4583.99|4583.99|0
1652103520000|2022-05-09 13:38:40|4584.16|4584.16|4584.34|4584.34|4584.34|4584.34|4583.99|4583.99|0
1652103530000|2022-05-09 13:38:50|4584.22|4584.22|4583.87|4583.87|4584.34|4584.34|4583.87|4583.87|0
1652103540000|2022-05-09 13:39:00|4583.66|4583.66|4583.43|4583.43|4584.77|4584.77|4582.99|4582.99|0
1652103550000|2022-05-09 13:39:10|4584.77|4584.77|4584.27|4584.27|4584.77|4584.77|4584.27|4584.27|0
1652103560000|2022-05-09 13:39:20|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|0
1652103570000|2022-05-09 13:39:30|4583.83|4583.83|4583.39|4583.39|4583.92|4583.92|4583.39|4583.39|0
1652103580000|2022-05-09 13:39:40|4583.16|4583.16|4583.83|4583.83|4583.83|4583.83|4583.16|4583.16|0
1652103590000|2022-05-09 13:39:50|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|0
1652103600000|2022-05-09 13:40:00|4584.08|4584.08|4582.97|4582.97|4584.61|4584.61|4582.97|4582.97|0
1652103610000|2022-05-09 13:40:10|4582.86|4582.86|4582.3|4582.3|4583.64|4583.64|4582.3|4582.3|0
1652103620000|2022-05-09 13:40:20|4582.97|4582.97|4581.9|4581.9|4582.97|4582.97|4581.23|4581.23|0
1652103630000|2022-05-09 13:40:30|4582.01|4582.01|4581.34|4581.34|4582.01|4582.01|4581.34|4581.34|0
1652103640000|2022-05-09 13:40:40|4581.11|4581.11|4580.93|4580.93|4581.11|4581.11|4580.93|4580.93|0
1652103650000|2022-05-09 13:40:50|4581.2|4581.2|4581.81|4581.81|4581.81|4581.81|4580.84|4580.84|0
1652103660000|2022-05-09 13:41:00|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|0
1652103670000|2022-05-09 13:41:10|4581.11|4581.11|4581.2|4581.2|4581.2|4581.2|4581.02|4581.02|0
1652103680000|2022-05-09 13:41:20|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|0
1652103690000|2022-05-09 13:41:30|4581.02|4581.02|4581.11|4581.11|4581.11|4581.11|4581.02|4581.02|0
1652103700000|2022-05-09 13:41:40|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|0
1652103710000|2022-05-09 13:41:50|4581.87|4581.87|4582.19|4582.19|4582.19|4582.19|4581.87|4581.87|0
1652103730000|2022-05-09 13:42:10|4582.02|4582.02|4582.32|4582.32|4582.32|4582.32|4582.02|4582.02|0
1652103790000|2022-05-09 13:43:10|4582.2|4582.2|4581.9|4581.9|4582.2|4582.2|4581.85|4581.85|0
1652103800000|2022-05-09 13:43:20|4581.67|4581.67|4581.84|4581.84|4581.84|4581.84|4581.67|4581.67|0
1652103810000|2022-05-09 13:43:30|4580.5|4580.5|4581.17|4581.17|4581.17|4581.17|4579.17|4579.17|0
1652103820000|2022-05-09 13:43:40|4580.82|4580.82|4580.82|4580.82|4581|4581|4580.82|4580.82|0
1652103830000|2022-05-09 13:43:50|4580.64|4580.64|4579.97|4579.97|4580.64|4580.64|4579.97|4579.97|0
1652103840000|2022-05-09 13:44:00|4580.64|4580.64|4580.56|4580.56|4580.64|4580.64|4579.71|4579.71|0
1652103850000|2022-05-09 13:44:10|4581.23|4581.23|4579.96|4579.96|4581.23|4581.23|4579.96|4579.96|0
1652103860000|2022-05-09 13:44:20|4580.05|4580.05|4580.72|4580.72|4580.72|4580.72|4580.05|4580.05|0
1652103870000|2022-05-09 13:44:30|4580.54|4580.54|4580.63|4580.63|4580.63|4580.63|4580.54|4580.54|0
1652103880000|2022-05-09 13:44:40|4580.37|4580.37|4580.37|4580.37|4580.37|4580.37|4580.37|4580.37|0
1652103890000|2022-05-09 13:44:50|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|0
1652103900000|2022-05-09 13:45:00|4580.6|4580.6|4580.16|4580.16|4580.6|4580.6|4580.16|4580.16|0
1652103910000|2022-05-09 13:45:10|4580.25|4580.25|4580.43|4580.43|4580.43|4580.43|4580.25|4580.25|0
1652103920000|2022-05-09 13:45:20|4579.09|4579.09|4578.65|4578.65|4579.76|4579.76|4578.65|4578.65|0
1652103930000|2022-05-09 13:45:30|4579.31|4579.31|4579.21|4579.21|4579.31|4579.31|4578.65|4578.65|0
1652103940000|2022-05-09 13:45:40|4578.86|4578.86|4579.03|4579.03|4579.03|4579.03|4578.86|4578.86|0
1652103950000|2022-05-09 13:45:50|4578.86|4578.86|4578.94|4578.94|4578.94|4578.94|4578.86|4578.86|0
1652103960000|2022-05-09 13:46:00|4578.68|4578.68|4579.1|4579.1|4579.26|4579.26|4578.68|4578.68|0
1652103970000|2022-05-09 13:46:10|4578.65|4578.65|4578.57|4578.57|4578.65|4578.65|4578.3|4578.3|0
1652103980000|2022-05-09 13:46:20|4578.3|4578.3|4578.48|4578.48|4578.48|4578.48|4578.3|4578.3|0
1652103990000|2022-05-09 13:46:30|4578.36|4578.36|4578.36|4578.36|4578.36|4578.36|4578.36|4578.36|0
1652104000000|2022-05-09 13:46:40|4578.06|4578.06|4577.77|4577.77|4578.06|4578.06|4577.77|4577.77|0
1652104010000|2022-05-09 13:46:50|4578.44|4578.44|4577.99|4577.99|4578.44|4578.44|4577.5|4577.5|0
1652104020000|2022-05-09 13:47:00|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|0
1652104030000|2022-05-09 13:47:10|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|0
1652104040000|2022-05-09 13:47:20|4576.74|4576.74|4577.41|4577.41|4577.41|4577.41|4576.74|4576.74|0
1652104050000|2022-05-09 13:47:30|4577.59|4577.59|4577.68|4577.68|4577.77|4577.77|4577.59|4577.59|0
1652104070000|2022-05-09 13:47:50|4577.59|4577.59|4578.73|4578.73|4578.73|4578.73|4577.59|4577.59|0
1652104080000|2022-05-09 13:48:00|4578.82|4578.82|4578.56|4578.56|4578.97|4578.97|4578.26|4578.26|0
1652104090000|2022-05-09 13:48:10|4578.79|4578.79|4578.68|4578.68|4578.79|4578.79|4578.68|4578.68|0
1652104100000|2022-05-09 13:48:20|4578.79|4578.79|4579.12|4579.12|4579.12|4579.12|4578.41|4578.41|0
1652104110000|2022-05-09 13:48:30|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|0
1652104130000|2022-05-09 13:48:50|4577.83|4577.83|4577.83|4577.83|4577.83|4577.83|4577.83|4577.83|0
1652104140000|2022-05-09 13:49:00|4577.92|4577.92|4578.01|4578.01|4578.27|4578.27|4577.92|4577.92|0
1652104150000|2022-05-09 13:49:10|4578.09|4578.09|4578.09|4578.09|4578.09|4578.09|4578.09|4578.09|0
1652104160000|2022-05-09 13:49:20|4577.92|4577.92|4578.59|4578.59|4578.59|4578.59|4577.92|4577.92|0
1652104170000|2022-05-09 13:49:30|4577.92|4577.92|4577.99|4577.99|4577.99|4577.99|4577.83|4577.83|0
1652104180000|2022-05-09 13:49:40|4577.83|4577.83|4577.83|4577.83|4577.83|4577.83|4577.83|4577.83|0
1652104190000|2022-05-09 13:49:50|4577.92|4577.92|4578.38|4578.38|4578.38|4578.38|4577.74|4577.74|0
1652104200000|2022-05-09 13:50:00|4577.71|4577.71|4578.09|4578.09|4578.62|4578.62|4577.71|4577.71|0
1652104210000|2022-05-09 13:50:10|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|0
1652104240000|2022-05-09 13:50:40|4578.8|4578.8|4578.8|4578.8|4578.8|4578.8|4578.8|4578.8|0
1652104250000|2022-05-09 13:50:50|4578.89|4578.89|4577.81|4577.81|4579.15|4579.15|4576.47|4576.47|0
1652104260000|2022-05-09 13:51:00|4577.14|4577.14|4574.87|4574.87|4577.81|4577.81|4574.78|4574.78|0
1652104270000|2022-05-09 13:51:10|4575.04|4575.04|4576.07|4576.07|4576.74|4576.74|4575.04|4575.04|0
1652104280000|2022-05-09 13:51:20|4575.98|4575.98|4578.16|4578.16|4578.16|4578.16|4575.98|4575.98|0
1652104290000|2022-05-09 13:51:30|4577.99|4577.99|4578.92|4578.92|4578.92|4578.92|4577.99|4577.99|0
1652104300000|2022-05-09 13:51:40|4579.16|4579.16|4579.78|4579.78|4579.78|4579.78|4579.16|4579.16|0
1652104310000|2022-05-09 13:51:50|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|4579.16|4579.16|0
1652104320000|2022-05-09 13:52:00|4579.51|4579.51|4579.69|4579.69|4579.69|4579.69|4579.34|4579.34|0
1652104330000|2022-05-09 13:52:10|4579.16|4579.16|4579.16|4579.16|4579.16|4579.16|4579.16|4579.16|0
1652104340000|2022-05-09 13:52:20|4578.98|4578.98|4578.81|4578.81|4578.98|4578.98|4578.81|4578.81|0
1652104350000|2022-05-09 13:52:30|4578.89|4578.89|4578.31|4578.31|4579.07|4579.07|4578.31|4578.31|0
1652104360000|2022-05-09 13:52:40|4578.98|4578.98|4579.65|4579.65|4579.65|4579.65|4578.98|4578.98|0
1652104370000|2022-05-09 13:52:50|4578.98|4578.98|4579.07|4579.07|4579.07|4579.07|4578.98|4578.98|0
1652104380000|2022-05-09 13:53:00|4579.74|4579.74|4580.15|4580.15|4580.15|4580.15|4579.48|4579.48|0
1652104390000|2022-05-09 13:53:10|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|4579.3|4579.3|0
1652104400000|2022-05-09 13:53:20|4578.81|4578.81|4578.58|4578.58|4579.42|4579.42|4578.4|4578.4|0
1652104420000|2022-05-09 13:53:40|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|0
1652104430000|2022-05-09 13:53:50|4579.02|4579.02|4579.37|4579.37|4579.37|4579.37|4579.02|4579.02|0
1652104440000|2022-05-09 13:54:00|4580.04|4580.04|4579.64|4579.64|4581.15|4581.15|4579.64|4579.64|0
1652104450000|2022-05-09 13:54:10|4579.46|4579.46|4579.9|4579.9|4579.9|4579.9|4579.46|4579.46|0
1652104460000|2022-05-09 13:54:20|4580.07|4580.07|4580.52|4580.52|4580.52|4580.52|4579.9|4579.9|0
1652104470000|2022-05-09 13:54:30|4579.85|4579.85|4577.84|4577.84|4579.85|4579.85|4577.84|4577.84|0
1652104480000|2022-05-09 13:54:40|4577.49|4577.49|4577.35|4577.35|4577.49|4577.49|4576.82|4576.82|0
1652104490000|2022-05-09 13:54:50|4578.02|4578.02|4577.08|4577.08|4578.02|4578.02|4577.08|4577.08|0
1652104500000|2022-05-09 13:55:00|4576.99|4576.99|4576.32|4576.32|4577.66|4577.66|4576.32|4576.32|0
1652104510000|2022-05-09 13:55:10|4576.54|4576.54|4576.54|4576.54|4576.54|4576.54|4576.54|4576.54|0
1652104520000|2022-05-09 13:55:20|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|0
1652104530000|2022-05-09 13:55:30|4576.32|4576.32|4576.68|4576.68|4576.68|4576.68|4576.32|4576.32|0
1652104540000|2022-05-09 13:55:40|4577.35|4577.35|4577.84|4577.84|4578.02|4578.02|4577.35|4577.35|0
1652104550000|2022-05-09 13:55:50|4577.93|4577.93|4576.82|4576.82|4577.93|4577.93|4576.82|4576.82|0
1652104560000|2022-05-09 13:56:00|4577.49|4577.49|4577.66|4577.66|4577.66|4577.66|4577.49|4577.49|0
1652104570000|2022-05-09 13:56:10|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|0
1652104580000|2022-05-09 13:56:20|4577.47|4577.47|4578.14|4578.14|4578.14|4578.14|4577.47|4577.47|0
1652104590000|2022-05-09 13:56:30|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|0
1652104600000|2022-05-09 13:56:40|4577.7|4577.7|4577.56|4577.56|4578.06|4578.06|4577.39|4577.39|0
1652104630000|2022-05-09 13:57:10|4577.39|4577.39|4574.04|4574.04|4577.39|4577.39|4574.04|4574.04|0
1652104640000|2022-05-09 13:57:20|4574.39|4574.39|4575.5|4575.5|4575.5|4575.5|4574.39|4574.39|0
1652104650000|2022-05-09 13:57:30|4575.41|4575.41|4576.24|4576.24|4577.26|4577.26|4575.25|4575.25|0
1652104660000|2022-05-09 13:57:40|4576.02|4576.02|4576.02|4576.02|4576.02|4576.02|4576.02|4576.02|0
1652104670000|2022-05-09 13:57:50|4575.76|4575.76|4575.76|4575.76|4575.92|4575.92|4575.58|4575.58|0
1652104680000|2022-05-09 13:58:00|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|0
1652104690000|2022-05-09 13:58:10|4577.68|4577.68|4577.68|4577.68|4577.86|4577.86|4577.5|4577.5|0
1652104700000|2022-05-09 13:58:20|4578.35|4578.35|4578.75|4578.75|4579.02|4579.02|4578.35|4578.35|0
1652104710000|2022-05-09 13:58:30|4579.05|4579.05|4579.05|4579.05|4579.05|4579.05|4579.05|4579.05|0
1652104720000|2022-05-09 13:58:40|4579.23|4579.23|4579.56|4579.56|4579.56|4579.56|4579.23|4579.23|0
1652104730000|2022-05-09 13:58:50|4578.89|4578.89|4579.15|4579.15|4579.15|4579.15|4578.89|4578.89|0
1652104740000|2022-05-09 13:59:00|4578.98|4578.98|4578.89|4578.89|4578.98|4578.98|4578.89|4578.89|0
1652104760000|2022-05-09 13:59:20|4578.53|4578.53|4578.53|4578.53|4578.53|4578.53|4578.53|4578.53|0
1652104770000|2022-05-09 13:59:30|4577.19|4577.19|4578.04|4578.04|4578.04|4578.04|4577.19|4577.19|0
1652104800000|2022-05-09 14:00:00|4577.51|4577.51|4577.07|4577.07|4577.51|4577.51|4576.98|4576.98|0
1652104810000|2022-05-09 14:00:10|4575.73|4575.73|4575.46|4575.46|4575.73|4575.73|4575.46|4575.46|0
1652104820000|2022-05-09 14:00:20|4575.38|4575.38|4574.87|4574.87|4575.38|4575.38|4574.87|4574.87|0
1652104830000|2022-05-09 14:00:30|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|0
1652104850000|2022-05-09 14:00:50|4575.2|4575.2|4574.82|4574.82|4575.2|4575.2|4574.82|4574.82|0
1652104860000|2022-05-09 14:01:00|4574.15|4574.15|4574.15|4574.15|4574.15|4574.15|4574.15|4574.15|0
1652104870000|2022-05-09 14:01:10|4573.71|4573.71|4574.49|4574.49|4574.49|4574.49|4573.71|4573.71|0
1652104880000|2022-05-09 14:01:20|4574.35|4574.35|4574.35|4574.35|4574.35|4574.35|4574.35|4574.35|0
1652104890000|2022-05-09 14:01:30|4574.46|4574.46|4576.63|4576.63|4576.63|4576.63|4574.46|4574.46|0
1652104900000|2022-05-09 14:01:40|4577.16|4577.16|4576.45|4576.45|4577.28|4577.28|4576.36|4576.36|0
1652104910000|2022-05-09 14:01:50|4576.01|4576.01|4576.27|4576.27|4576.27|4576.27|4576.01|4576.01|0
1652104920000|2022-05-09 14:02:00|4576.36|4576.36|4576.82|4576.82|4577.57|4577.57|4576.36|4576.36|0
1652104930000|2022-05-09 14:02:10|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|0
1652104940000|2022-05-09 14:02:20|4576.11|4576.11|4576.2|4576.2|4576.2|4576.2|4576.11|4576.11|0
1652104950000|2022-05-09 14:02:30|4576.02|4576.02|4575.35|4575.35|4576.02|4576.02|4575.35|4575.35|0
1652104960000|2022-05-09 14:02:40|4576.69|4576.69|4576.69|4576.69|4576.69|4576.69|4576.69|4576.69|0
1652104970000|2022-05-09 14:02:50|4576.87|4576.87|4577.89|4577.89|4578.24|4578.24|4576.87|4576.87|0
1652104980000|2022-05-09 14:03:00|4578|4578|4578.01|4578.01|4578.01|4578.01|4577.74|4577.74|0
1652104990000|2022-05-09 14:03:10|4577.83|4577.83|4577.69|4577.69|4577.86|4577.86|4577.69|4577.69|0
1652105000000|2022-05-09 14:03:20|4577.33|4577.33|4577.42|4577.42|4577.42|4577.42|4577.33|4577.33|0
1652105010000|2022-05-09 14:03:30|4577.33|4577.33|4577.51|4577.51|4577.51|4577.51|4577.33|4577.33|0
1652105020000|2022-05-09 14:03:40|4578.18|4578.18|4579.52|4579.52|4579.52|4579.52|4578.18|4578.18|0
1652105030000|2022-05-09 14:03:50|4579.43|4579.43|4579.61|4579.61|4579.61|4579.61|4579.43|4579.43|0
1652105040000|2022-05-09 14:04:00|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|0
1652105050000|2022-05-09 14:04:10|4578.67|4578.67|4578.41|4578.41|4578.94|4578.94|4576.31|4576.31|0
1652105060000|2022-05-09 14:04:20|4579.75|4579.75|4579.57|4579.57|4579.75|4579.75|4579.57|4579.57|0
1652105080000|2022-05-09 14:04:40|4579.69|4579.69|4579.78|4579.78|4579.78|4579.78|4579.69|4579.69|0
1652105090000|2022-05-09 14:04:50|4579.51|4579.51|4579.51|4579.51|4579.6|4579.6|4579.51|4579.51|0
1652105100000|2022-05-09 14:05:00|4579.78|4579.78|4579.95|4579.95|4580.04|4580.04|4579.78|4579.78|0
1652105110000|2022-05-09 14:05:10|4580.31|4580.31|4579|4579|4581.01|4581.01|4579|4579|0
1652105120000|2022-05-09 14:05:20|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|0
1652105130000|2022-05-09 14:05:30|4579.27|4579.27|4579.09|4579.09|4579.27|4579.27|4579.09|4579.09|0
1652105140000|2022-05-09 14:05:40|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|0
1652105150000|2022-05-09 14:05:50|4577.86|4577.86|4579.87|4579.87|4579.87|4579.87|4577.86|4577.86|0
1652105160000|2022-05-09 14:06:00|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|0
1652105170000|2022-05-09 14:06:10|4578.85|4578.85|4579.11|4579.11|4579.11|4579.11|4578.85|4578.85|0
1652105180000|2022-05-09 14:06:20|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.58|4578.58|0
1652105190000|2022-05-09 14:06:30|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|0
1652105200000|2022-05-09 14:06:40|4579.02|4579.02|4579.82|4579.82|4579.82|4579.82|4579.02|4579.02|0
1652105210000|2022-05-09 14:06:50|4579.29|4579.29|4579.2|4579.2|4579.38|4579.38|4579.02|4579.02|0
1652105220000|2022-05-09 14:07:00|4578.53|4578.53|4578.71|4578.71|4578.71|4578.71|4578.53|4578.53|0
1652105230000|2022-05-09 14:07:10|4578.53|4578.53|4579.2|4579.2|4579.2|4579.2|4578.53|4578.53|0
1652105240000|2022-05-09 14:07:20|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.85|4578.85|0
1652105250000|2022-05-09 14:07:30|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|0
1652105260000|2022-05-09 14:07:40|4579.47|4579.47|4579.73|4579.73|4579.73|4579.73|4579.47|4579.47|0
1652105270000|2022-05-09 14:07:50|4579.47|4579.47|4579.55|4579.55|4579.55|4579.55|4579.47|4579.47|0
1652105280000|2022-05-09 14:08:00|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1652105290000|2022-05-09 14:08:10|4579.06|4579.06|4579.33|4579.33|4579.33|4579.33|4578.97|4578.97|0
1652105300000|2022-05-09 14:08:20|4579.5|4579.5|4581.6|4581.6|4581.6|4581.6|4579.33|4579.33|0
1652105310000|2022-05-09 14:08:30|4581.51|4581.51|4581.51|4581.51|4581.51|4581.51|4581.16|4581.16|0
1652105320000|2022-05-09 14:08:40|4581.25|4581.25|4581.42|4581.42|4581.42|4581.42|4580.75|4580.75|0
1652105330000|2022-05-09 14:08:50|4581.74|4581.74|4581.83|4581.83|4581.92|4581.92|4581.74|4581.74|0
1652105340000|2022-05-09 14:09:00|4581.16|4581.16|4580.54|4580.54|4581.16|4581.16|4580.54|4580.54|0
1652105350000|2022-05-09 14:09:10|4579.87|4579.87|4579.25|4579.25|4579.87|4579.87|4579.25|4579.25|0
1652105360000|2022-05-09 14:09:20|4579.17|4579.17|4580.24|4580.24|4580.24|4580.24|4579.17|4579.17|0
1652105370000|2022-05-09 14:09:30|4579.89|4579.89|4579.22|4579.22|4579.89|4579.89|4578.98|4578.98|0
1652105380000|2022-05-09 14:09:40|4579.31|4579.31|4579.96|4579.96|4579.96|4579.96|4579.31|4579.31|0
1652105390000|2022-05-09 14:09:50|4580.05|4580.05|4578.71|4578.71|4580.05|4580.05|4578.71|4578.71|0
1652105400000|2022-05-09 14:10:00|4578.59|4578.59|4578.68|4578.68|4578.68|4578.68|4578.59|4578.59|0
1652105410000|2022-05-09 14:10:10|4578.5|4578.5|4579|4579|4579|4579|4578.15|4578.15|0
1652105420000|2022-05-09 14:10:20|4578.64|4578.64|4578.82|4578.82|4578.82|4578.82|4578.64|4578.64|0
1652105430000|2022-05-09 14:10:30|4579.17|4579.17|4578.76|4578.76|4579.35|4579.35|4578.76|4578.76|0
1652105440000|2022-05-09 14:10:40|4579.43|4579.43|4578.76|4578.76|4579.43|4579.43|4578.76|4578.76|0
1652105460000|2022-05-09 14:11:00|4578.23|4578.23|4577.87|4577.87|4578.23|4578.23|4577.87|4577.87|0
1652105470000|2022-05-09 14:11:10|4577.96|4577.96|4578.05|4578.05|4578.14|4578.14|4577.79|4577.79|0
1652105480000|2022-05-09 14:11:20|4577.7|4577.7|4577.61|4577.61|4577.7|4577.7|4577.61|4577.61|0
1652105490000|2022-05-09 14:11:30|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1652105500000|2022-05-09 14:11:40|4577.37|4577.37|4577.52|4577.52|4577.52|4577.52|4577.37|4577.37|0
1652105510000|2022-05-09 14:11:50|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|0
1652105530000|2022-05-09 14:12:10|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1652105540000|2022-05-09 14:12:20|4577.7|4577.7|4577.96|4577.96|4577.96|4577.96|4577.7|4577.7|0
1652105550000|2022-05-09 14:12:30|4577.79|4577.79|4578.23|4578.23|4578.23|4578.23|4577.79|4577.79|0
1652105560000|2022-05-09 14:12:40|4577.56|4577.56|4577.65|4577.65|4577.65|4577.65|4577.56|4577.56|0
1652105570000|2022-05-09 14:12:50|4577.48|4577.48|4577.68|4577.68|4578.01|4578.01|4577.48|4577.48|0
1652105580000|2022-05-09 14:13:00|4578.35|4578.35|4578.24|4578.24|4578.68|4578.68|4578.24|4578.24|0
1652105590000|2022-05-09 14:13:10|4578.59|4578.59|4579.12|4579.12|4579.12|4579.12|4578.59|4578.59|0
1652105600000|2022-05-09 14:13:20|4579.03|4579.03|4579.21|4579.21|4579.56|4579.56|4579.03|4579.03|0
1652105610000|2022-05-09 14:13:30|4579.39|4579.39|4579.53|4579.53|4579.53|4579.53|4578.86|4578.86|0
1652105620000|2022-05-09 14:13:40|4579.09|4579.09|4578.91|4578.91|4579.09|4579.09|4578.82|4578.82|0
1652105640000|2022-05-09 14:14:00|4578.47|4578.47|4579.58|4579.58|4579.58|4579.58|4578.47|4578.47|0
1652105650000|2022-05-09 14:14:10|4579.76|4579.76|4579.99|4579.99|4579.99|4579.99|4579.76|4579.76|0
1652105660000|2022-05-09 14:14:20|4579.81|4579.81|4579.41|4579.41|4580.08|4580.08|4579.41|4579.41|0
1652105670000|2022-05-09 14:14:30|4580.08|4580.08|4579.41|4579.41|4580.08|4580.08|4579.41|4579.41|0
1652105680000|2022-05-09 14:14:40|4579.76|4579.76|4579.47|4579.47|4579.76|4579.76|4579.47|4579.47|0
1652105700000|2022-05-09 14:15:00|4578.94|4578.94|4578.67|4578.67|4579.12|4579.12|4578.32|4578.32|0
1652105710000|2022-05-09 14:15:10|4578.5|4578.5|4578.67|4578.67|4578.67|4578.67|4578.5|4578.5|0
1652105730000|2022-05-09 14:15:30|4579|4579|4578.65|4578.65|4579.23|4579.23|4577.89|4577.89|0
1652105740000|2022-05-09 14:15:40|4577.98|4577.98|4578.42|4578.42|4578.42|4578.42|4577.98|4577.98|0
1652105750000|2022-05-09 14:15:50|4577.84|4577.84|4578.86|4578.86|4578.86|4578.86|4577.84|4577.84|0
1652105760000|2022-05-09 14:16:00|4579.03|4579.03|4579.03|4579.03|4579.09|4579.09|4578.2|4578.2|0
1652105770000|2022-05-09 14:16:10|4578.86|4578.86|4578.72|4578.72|4579.3|4579.3|4578.63|4578.63|0
1652105780000|2022-05-09 14:16:20|4578.55|4578.55|4578.2|4578.2|4578.55|4578.55|4578.11|4578.11|0
1652105790000|2022-05-09 14:16:30|4577.84|4577.84|4578.2|4578.2|4578.2|4578.2|4577.84|4577.84|0
1652105800000|2022-05-09 14:16:40|4578.87|4578.87|4578.69|4578.69|4578.87|4578.87|4578.34|4578.34|0
1652105810000|2022-05-09 14:16:50|4579.36|4579.36|4579.18|4579.18|4580.03|4580.03|4579.18|4579.18|0
1652105820000|2022-05-09 14:17:00|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|0
1652105830000|2022-05-09 14:17:10|4578.6|4578.6|4578.67|4578.67|4578.69|4578.69|4578.58|4578.58|0
1652105840000|2022-05-09 14:17:20|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|0
1652105850000|2022-05-09 14:17:30|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|0
1652105860000|2022-05-09 14:17:40|4579.05|4579.05|4579.05|4579.05|4579.05|4579.05|4579.05|4579.05|0
1652105870000|2022-05-09 14:17:50|4579.72|4579.72|4579.72|4579.72|4579.72|4579.72|4579.72|4579.72|0
1652105880000|2022-05-09 14:18:00|4579.81|4579.81|4579.6|4579.6|4579.89|4579.89|4579.34|4579.34|0
1652105920000|2022-05-09 14:18:40|4579.78|4579.78|4580.04|4580.04|4580.04|4580.04|4579.78|4579.78|0
1652105930000|2022-05-09 14:18:50|4580.21|4580.21|4580.21|4580.21|4580.21|4580.21|4580.21|4580.21|0
1652105940000|2022-05-09 14:19:00|4580.29|4580.29|4580.22|4580.22|4580.38|4580.38|4580.12|4580.12|0
1652105950000|2022-05-09 14:19:10|4579.86|4579.86|4580.04|4580.04|4580.04|4580.04|4579.86|4579.86|0
1652105960000|2022-05-09 14:19:20|4579.37|4579.37|4579.46|4579.46|4579.46|4579.46|4579.37|4579.37|0
1652105970000|2022-05-09 14:19:30|4579.37|4579.37|4579.11|4579.11|4579.46|4579.46|4579.11|4579.11|0
1652105980000|2022-05-09 14:19:40|4578.35|4578.35|4577.1|4577.1|4578.44|4578.44|4577.1|4577.1|0
1652105990000|2022-05-09 14:19:50|4577.45|4577.45|4577.45|4577.45|4578.12|4578.12|4576.78|4576.78|0
1652106000000|2022-05-09 14:20:00|4577.54|4577.54|4577.63|4577.63|4577.63|4577.63|4577.54|4577.54|0
1652106010000|2022-05-09 14:20:10|4577.48|4577.48|4577.57|4577.57|4577.57|4577.57|4577.3|4577.3|0
1652106020000|2022-05-09 14:20:20|4576.9|4576.9|4576.81|4576.81|4576.9|4576.9|4576.54|4576.54|0
1652106030000|2022-05-09 14:20:30|4577.48|4577.48|4577.88|4577.88|4578.15|4578.15|4577.48|4577.48|0
1652106050000|2022-05-09 14:20:50|4578.06|4578.06|4578.3|4578.3|4578.3|4578.3|4578.06|4578.06|0
1652106060000|2022-05-09 14:21:00|4578.06|4578.06|4577.81|4577.81|4578.5|4578.5|4577.52|4577.52|0
1652106080000|2022-05-09 14:21:20|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|0
1652106090000|2022-05-09 14:21:30|4578.16|4578.16|4578.33|4578.33|4578.33|4578.33|4578.16|4578.16|0
1652106100000|2022-05-09 14:21:40|4578.06|4578.06|4578.33|4578.33|4578.33|4578.33|4578.06|4578.06|0
1652106120000|2022-05-09 14:22:00|4578.68|4578.68|4579.28|4579.28|4579.28|4579.28|4578.57|4578.57|0
1652106130000|2022-05-09 14:22:10|4579.49|4579.49|4580.38|4580.38|4580.38|4580.38|4579.49|4579.49|0
1652106140000|2022-05-09 14:22:20|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|0
1652106150000|2022-05-09 14:22:30|4580.96|4580.96|4580.96|4580.96|4580.96|4580.96|4580.96|4580.96|0
1652106160000|2022-05-09 14:22:40|4581.04|4581.04|4580.69|4580.69|4581.04|4581.04|4580.6|4580.6|0
1652106170000|2022-05-09 14:22:50|4580.34|4580.34|4580.43|4580.43|4580.43|4580.43|4580.34|4580.34|0
1652106180000|2022-05-09 14:23:00|4580.16|4580.16|4580.69|4580.69|4581.45|4581.45|4580.16|4580.16|0
1652106190000|2022-05-09 14:23:10|4581.36|4581.36|4581.63|4581.63|4581.63|4581.63|4581.36|4581.36|0
1652106200000|2022-05-09 14:23:20|4582.51|4582.51|4582.33|4582.33|4582.51|4582.51|4582.33|4582.33|0
1652106220000|2022-05-09 14:23:40|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|0
1652106230000|2022-05-09 14:23:50|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|0
1652106240000|2022-05-09 14:24:00|4580.73|4580.73|4580.73|4580.73|4580.82|4580.82|4580.64|4580.64|0
1652106250000|2022-05-09 14:24:10|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|0
1652106260000|2022-05-09 14:24:20|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1652106270000|2022-05-09 14:24:30|4579.53|4579.53|4579.62|4579.62|4580.96|4580.96|4579.44|4579.44|0
1652106280000|2022-05-09 14:24:40|4579.09|4579.09|4578.82|4578.82|4579.09|4579.09|4578.82|4578.82|0
1652106290000|2022-05-09 14:24:50|4579.49|4579.49|4578.96|4578.96|4579.49|4579.49|4578.96|4578.96|0
1652106300000|2022-05-09 14:25:00|4578.8|4578.8|4579.5|4579.5|4579.5|4579.5|4578.13|4578.13|0
1652106310000|2022-05-09 14:25:10|4580.17|4580.17|4579.94|4579.94|4580.17|4580.17|4579.94|4579.94|0
1652106320000|2022-05-09 14:25:20|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|0
1652106330000|2022-05-09 14:25:30|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|0
1652106340000|2022-05-09 14:25:40|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.03|4580.03|0
1652106350000|2022-05-09 14:25:50|4579.53|4579.53|4579.36|4579.36|4579.53|4579.53|4579.36|4579.36|0
1652106360000|2022-05-09 14:26:00|4580.03|4580.03|4579.94|4579.94|4580.03|4580.03|4579.94|4579.94|0
1652106370000|2022-05-09 14:26:10|4579.58|4579.58|4579.29|4579.29|4579.58|4579.58|4579.11|4579.11|0
1652106380000|2022-05-09 14:26:20|4579.96|4579.96|4579.78|4579.78|4579.96|4579.96|4579.69|4579.69|0
1652106390000|2022-05-09 14:26:30|4579.11|4579.11|4579.02|4579.02|4579.11|4579.11|4578.93|4578.93|0
1652106400000|2022-05-09 14:26:40|4578.58|4578.58|4577.97|4577.97|4578.76|4578.76|4577.97|4577.97|0
1652106420000|2022-05-09 14:27:00|4577.79|4577.79|4578.55|4578.55|4578.55|4578.55|4577.79|4577.79|0
1652106430000|2022-05-09 14:27:10|4578.37|4578.37|4578.46|4578.46|4578.46|4578.46|4578.37|4578.37|0
1652106440000|2022-05-09 14:27:20|4577.87|4577.87|4577.96|4577.96|4578.17|4578.17|4577.52|4577.52|0
1652106450000|2022-05-09 14:27:30|4578.19|4578.19|4577.93|4577.93|4578.31|4578.31|4577.64|4577.64|0
1652106460000|2022-05-09 14:27:40|4577.76|4577.76|4577.76|4577.76|4577.76|4577.76|4577.76|4577.76|0
1652106470000|2022-05-09 14:27:50|4577.5|4577.5|4578.49|4578.49|4578.49|4578.49|4577.41|4577.41|0
1652106500000|2022-05-09 14:28:20|4577.82|4577.82|4577.15|4577.15|4577.82|4577.82|4577.15|4577.15|0
1652106510000|2022-05-09 14:28:30|4576.91|4576.91|4576.65|4576.65|4576.91|4576.91|4576.65|4576.65|0
1652106520000|2022-05-09 14:28:40|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|0
1652106530000|2022-05-09 14:28:50|4576.91|4576.91|4577|4577|4577|4577|4576.74|4576.74|0
1652106540000|2022-05-09 14:29:00|4576.56|4576.56|4576.56|4576.56|4576.65|4576.65|4576.47|4576.47|0
1652106550000|2022-05-09 14:29:10|4575.89|4575.89|4574.81|4574.81|4575.89|4575.89|4574.81|4574.81|0
1652106560000|2022-05-09 14:29:20|4574.9|4574.9|4575.07|4575.07|4575.25|4575.25|4574.9|4574.9|0
1652106570000|2022-05-09 14:29:30|4574.9|4574.9|4573.83|4573.83|4574.9|4574.9|4573.83|4573.83|0
1652106580000|2022-05-09 14:29:40|4573.65|4573.65|4573.65|4573.65|4573.65|4573.65|4573.65|4573.65|0
1652106590000|2022-05-09 14:29:50|4574.99|4574.99|4574.32|4574.32|4574.99|4574.99|4574.32|4574.32|0
1652106600000|2022-05-09 14:30:00|4574.14|4574.14|4574.14|4574.14|4574.14|4574.14|4574.14|4574.14|0
1652106610000|2022-05-09 14:30:10|4573.53|4573.53|4573.11|4573.11|4573.61|4573.61|4572.94|4572.94|0
1652106630000|2022-05-09 14:30:30|4572.93|4572.93|4573.16|4573.16|4573.52|4573.52|4572.37|4572.37|0
1652106640000|2022-05-09 14:30:40|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|4572.81|4572.81|0
1652106650000|2022-05-09 14:30:50|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|0
1652106660000|2022-05-09 14:31:00|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|0
1652106680000|2022-05-09 14:31:20|4573.38|4573.38|4573.47|4573.47|4573.47|4573.47|4573.38|4573.38|0
1652106700000|2022-05-09 14:31:40|4573.38|4573.38|4573.55|4573.55|4573.55|4573.55|4573.38|4573.38|0
1652106710000|2022-05-09 14:31:50|4573.29|4573.29|4573.67|4573.67|4573.67|4573.67|4573.29|4573.29|0
1652106760000|2022-05-09 14:32:40|4573.5|4573.5|4573.59|4573.59|4573.59|4573.59|4573.5|4573.5|0
1652106770000|2022-05-09 14:32:50|4573.23|4573.23|4572.98|4572.98|4573.23|4573.23|4572.98|4572.98|0
1652106780000|2022-05-09 14:33:00|4572.8|4572.8|4572.71|4572.71|4572.89|4572.89|4572.71|4572.71|0
1652106790000|2022-05-09 14:33:10|4573.38|4573.38|4573.03|4573.03|4573.38|4573.38|4573.03|4573.03|0
1652106800000|2022-05-09 14:33:20|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|0
1652106810000|2022-05-09 14:33:30|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|0
1652106820000|2022-05-09 14:33:40|4572.97|4572.97|4573.06|4573.06|4573.06|4573.06|4572.97|4572.97|0
1652106830000|2022-05-09 14:33:50|4573.41|4573.41|4572.74|4572.74|4573.41|4573.41|4572.74|4572.74|0
1652106840000|2022-05-09 14:34:00|4572.48|4572.48|4572.23|4572.23|4572.65|4572.65|4572.14|4572.14|0
1652106870000|2022-05-09 14:34:30|4572.9|4572.9|4572.9|4572.9|4572.9|4572.9|4572.75|4572.75|0
1652106880000|2022-05-09 14:34:40|4573.25|4573.25|4573.34|4573.34|4573.34|4573.34|4573.25|4573.25|0
1652106890000|2022-05-09 14:34:50|4573.43|4573.43|4573.95|4573.95|4573.95|4573.95|4573.43|4573.43|0
1652106900000|2022-05-09 14:35:00|4573.74|4573.74|4573.44|4573.44|4573.74|4573.74|4573.44|4573.44|0
1652106910000|2022-05-09 14:35:10|4574.11|4574.11|4574.11|4574.11|4574.11|4574.11|4574.11|4574.11|0
1652106930000|2022-05-09 14:35:30|4574.2|4574.2|4574.2|4574.2|4574.2|4574.2|4574.2|4574.2|0
1652106940000|2022-05-09 14:35:40|4574.55|4574.55|4574.38|4574.38|4574.55|4574.55|4574.29|4574.29|0
1652106950000|2022-05-09 14:35:50|4574.47|4574.47|4573.53|4573.53|4574.73|4574.73|4573.53|4573.53|0
1652106960000|2022-05-09 14:36:00|4573.18|4573.18|4572.68|4572.68|4573.18|4573.18|4572.15|4572.15|0
1652106970000|2022-05-09 14:36:10|4573.35|4573.35|4573.27|4573.27|4573.35|4573.35|4573|4573|0
1652106980000|2022-05-09 14:36:20|4573.53|4573.53|4573.53|4573.53|4573.53|4573.53|4573.53|4573.53|0
1652106990000|2022-05-09 14:36:30|4573.44|4573.44|4573.71|4573.71|4573.71|4573.71|4573.44|4573.44|0
1652107000000|2022-05-09 14:36:40|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|0
1652107010000|2022-05-09 14:36:50|4574.15|4574.15|4573.97|4573.97|4574.15|4574.15|4573.62|4573.62|0
1652107030000|2022-05-09 14:37:10|4573.53|4573.53|4573.27|4573.27|4573.53|4573.53|4573.27|4573.27|0
1652107050000|2022-05-09 14:37:30|4572.6|4572.6|4572.6|4572.6|4572.6|4572.6|4572.6|4572.6|0
1652107060000|2022-05-09 14:37:40|4572.68|4572.68|4573.71|4573.71|4573.71|4573.71|4572.68|4572.68|0
1652107080000|2022-05-09 14:38:00|4573.56|4573.56|4573.56|4573.56|4573.56|4573.56|4573.56|4573.56|0
1652107090000|2022-05-09 14:38:10|4573.38|4573.38|4573.38|4573.38|4573.47|4573.47|4573.03|4573.03|0
1652107140000|2022-05-09 14:39:00|4573.12|4573.12|4573.12|4573.12|4573.12|4573.12|4573.03|4573.03|0
1652107150000|2022-05-09 14:39:10|4573.79|4573.79|4572.94|4572.94|4573.79|4573.79|4572.94|4572.94|0
1652107160000|2022-05-09 14:39:20|4572.41|4572.41|4572.44|4572.44|4572.44|4572.44|4572.32|4572.32|0
1652107170000|2022-05-09 14:39:30|4572.18|4572.18|4572.27|4572.27|4572.27|4572.27|4572.18|4572.18|0
1652107190000|2022-05-09 14:39:50|4572.18|4572.18|4572.09|4572.09|4572.18|4572.18|4572.09|4572.09|0
1652107200000|2022-05-09 14:40:00|4571.91|4571.91|4571.62|4571.62|4572|4572|4571.44|4571.44|0
1652107210000|2022-05-09 14:40:10|4571.71|4571.71|4569.96|4569.96|4571.71|4571.71|4569.96|4569.96|0
1652107220000|2022-05-09 14:40:20|4569.84|4569.84|4569.72|4569.72|4569.84|4569.84|4569.72|4569.72|0
1652107230000|2022-05-09 14:40:30|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|0
1652107240000|2022-05-09 14:40:40|4569.64|4569.64|4569.81|4569.81|4569.81|4569.81|4569.64|4569.64|0
1652107260000|2022-05-09 14:41:00|4569.64|4569.64|4569.52|4569.52|4569.64|4569.64|4569.52|4569.52|0
1652107270000|2022-05-09 14:41:10|4569.43|4569.43|4569.5|4569.5|4569.61|4569.61|4569.25|4569.25|0
1652107280000|2022-05-09 14:41:20|4569.35|4569.35|4570.17|4570.17|4570.26|4570.26|4569.35|4569.35|0
1652107290000|2022-05-09 14:41:30|4569.5|4569.5|4569.97|4569.97|4569.97|4569.97|4569.5|4569.5|0
1652107300000|2022-05-09 14:41:40|4570.15|4570.15|4570.68|4570.68|4570.86|4570.86|4570.15|4570.15|0
1652107310000|2022-05-09 14:41:50|4570.5|4570.5|4570.06|4570.06|4570.5|4570.5|4570.06|4570.06|0
1652107330000|2022-05-09 14:42:10|4569.97|4569.97|4570.5|4570.5|4570.5|4570.5|4569.97|4569.97|0
1652107340000|2022-05-09 14:42:20|4570.15|4570.15|4570.6|4570.6|4571.44|4571.44|4570.15|4570.15|0
1652107350000|2022-05-09 14:42:30|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|0
1652107360000|2022-05-09 14:42:40|4570.34|4570.34|4570.67|4570.67|4570.67|4570.67|4570|4570|0
1652107380000|2022-05-09 14:43:00|4570.75|4570.75|4570.58|4570.58|4570.75|4570.75|4570.58|4570.58|0
1652107390000|2022-05-09 14:43:10|4570.75|4570.75|4570.93|4570.93|4570.93|4570.93|4570.75|4570.75|0
1652107400000|2022-05-09 14:43:20|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|0
1652107420000|2022-05-09 14:43:40|4570.84|4570.84|4571.2|4571.2|4571.2|4571.2|4570.84|4570.84|0
1652107440000|2022-05-09 14:44:00|4570.53|4570.53|4570.53|4570.53|4570.53|4570.53|4570.53|4570.53|0
1652107450000|2022-05-09 14:44:10|4570.26|4570.26|4570.08|4570.08|4570.44|4570.44|4570.08|4570.08|0
1652107480000|2022-05-09 14:44:40|4570.26|4570.26|4570.88|4570.88|4570.88|4570.88|4570.26|4570.26|0
1652107490000|2022-05-09 14:44:50|4570.61|4570.61|4570.44|4570.44|4570.61|4570.61|4570.44|4570.44|0
1652107500000|2022-05-09 14:45:00|4570.7|4570.7|4570.14|4570.14|4570.7|4570.7|4570.03|4570.03|0
1652107510000|2022-05-09 14:45:10|4569.87|4569.87|4570.63|4570.63|4570.72|4570.72|4569.78|4569.78|0
1652107520000|2022-05-09 14:45:20|4570.19|4570.19|4570.19|4570.19|4570.54|4570.54|4570.19|4570.19|0
1652107530000|2022-05-09 14:45:30|4570.45|4570.45|4570.45|4570.45|4570.45|4570.45|4570.45|4570.45|0
1652107550000|2022-05-09 14:45:50|4570.72|4570.72|4571.39|4571.39|4571.39|4571.39|4570.72|4570.72|0
1652107560000|2022-05-09 14:46:00|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|0
1652107570000|2022-05-09 14:46:10|4571.48|4571.48|4571.48|4571.48|4571.74|4571.74|4571.48|4571.48|0
1652107580000|2022-05-09 14:46:20|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|0
1652107590000|2022-05-09 14:46:30|4571.86|4571.86|4572.21|4572.21|4572.21|4572.21|4571.86|4571.86|0
1652107600000|2022-05-09 14:46:40|4572.88|4572.88|4572.97|4572.97|4572.97|4572.97|4572.88|4572.88|0
1652107610000|2022-05-09 14:46:50|4573.06|4573.06|4572.88|4572.88|4573.15|4573.15|4572.88|4572.88|0
1652107620000|2022-05-09 14:47:00|4572.8|4572.8|4573.11|4573.11|4573.11|4573.11|4572|4572|0
1652107630000|2022-05-09 14:47:10|4572.44|4572.44|4572.44|4572.44|4572.44|4572.44|4572.44|4572.44|0
1652107640000|2022-05-09 14:47:20|4572.62|4572.62|4572.71|4572.71|4572.71|4572.71|4572.62|4572.62|0
1652107650000|2022-05-09 14:47:30|4572.59|4572.59|4572.59|4572.59|4572.59|4572.59|4572.59|4572.59|0
1652107660000|2022-05-09 14:47:40|4572.68|4572.68|4572.94|4572.94|4572.94|4572.94|4572.68|4572.68|0
1652107670000|2022-05-09 14:47:50|4573.12|4573.12|4573.03|4573.03|4573.38|4573.38|4573.03|4573.03|0
1652107690000|2022-05-09 14:48:10|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|0
1652107700000|2022-05-09 14:48:20|4574.05|4574.05|4574.48|4574.48|4574.48|4574.48|4574.05|4574.05|0
1652107710000|2022-05-09 14:48:30|4574.72|4574.72|4575.16|4575.16|4575.16|4575.16|4574.63|4574.63|0
1652107720000|2022-05-09 14:48:40|4575.28|4575.28|4575.1|4575.1|4575.28|4575.28|4575.1|4575.1|0
1652107730000|2022-05-09 14:48:50|4575.28|4575.28|4575.63|4575.63|4575.9|4575.9|4575.28|4575.28|0
1652107740000|2022-05-09 14:49:00|4576.3|4576.3|4576.3|4576.3|4576.3|4576.3|4576.3|4576.3|0
1652107750000|2022-05-09 14:49:10|4576.04|4576.04|4575.89|4575.89|4576.32|4576.32|4575.89|4575.89|0
1652107760000|2022-05-09 14:49:20|4575.81|4575.81|4575.81|4575.81|4575.81|4575.81|4575.81|4575.81|0
1652107770000|2022-05-09 14:49:30|4575.89|4575.89|4575.54|4575.54|4575.89|4575.89|4575.54|4575.54|0
1652107780000|2022-05-09 14:49:40|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|0
1652107810000|2022-05-09 14:50:10|4575.81|4575.81|4575.81|4575.81|4575.81|4575.81|4575.81|4575.81|0
1652107820000|2022-05-09 14:50:20|4575.98|4575.98|4576.39|4576.39|4576.42|4576.42|4575.98|4575.98|0
1652107830000|2022-05-09 14:50:30|4576.51|4576.51|4574.91|4574.91|4576.51|4576.51|4574.82|4574.82|0
1652107840000|2022-05-09 14:50:40|4574.24|4574.24|4574.91|4574.91|4574.91|4574.91|4574.24|4574.24|0
1652107850000|2022-05-09 14:50:50|4575|4575|4575|4575|4575|4575|4575|4575|0
1652107860000|2022-05-09 14:51:00|4574.82|4574.82|4574.91|4574.91|4574.91|4574.91|4574.73|4574.73|0
1652107870000|2022-05-09 14:51:10|4574.7|4574.7|4575.23|4575.23|4575.31|4575.31|4574.7|4574.7|0
1652107880000|2022-05-09 14:51:20|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|0
1652107890000|2022-05-09 14:51:30|4574.78|4574.78|4573.76|4573.76|4574.78|4574.78|4573.41|4573.41|0
1652107900000|2022-05-09 14:51:40|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|0
1652107910000|2022-05-09 14:51:50|4573.16|4573.16|4573.25|4573.25|4573.25|4573.25|4573.16|4573.16|0
1652107920000|2022-05-09 14:52:00|4573.43|4573.43|4573.6|4573.6|4573.6|4573.6|4573.43|4573.43|0
1652107930000|2022-05-09 14:52:10|4573.96|4573.96|4573.78|4573.78|4573.96|4573.96|4573.6|4573.6|0
1652107940000|2022-05-09 14:52:20|4573.87|4573.87|4573.99|4573.99|4573.99|4573.99|4573.87|4573.87|0
1652107950000|2022-05-09 14:52:30|4573.32|4573.32|4573.17|4573.17|4573.32|4573.32|4573.17|4573.17|0
1652107970000|2022-05-09 14:52:50|4573.08|4573.08|4573.43|4573.43|4573.43|4573.43|4573.08|4573.08|0
1652107980000|2022-05-09 14:53:00|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|0
1652108000000|2022-05-09 14:53:20|4573.34|4573.34|4576.11|4576.11|4576.11|4576.11|4573.34|4573.34|0
1652108010000|2022-05-09 14:53:30|4576.2|4576.2|4576.2|4576.2|4576.29|4576.29|4576.11|4576.11|0
1652108020000|2022-05-09 14:53:40|4575.93|4575.93|4575.49|4575.49|4576.02|4576.02|4575.49|4575.49|0
1652108030000|2022-05-09 14:53:50|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|0
1652108040000|2022-05-09 14:54:00|4575.55|4575.55|4575.5|4575.5|4575.77|4575.77|4575.5|4575.5|0
1652108050000|2022-05-09 14:54:10|4575.59|4575.59|4574.16|4574.16|4575.59|4575.59|4574.16|4574.16|0
1652108060000|2022-05-09 14:54:20|4573.49|4573.49|4573.49|4573.49|4573.49|4573.49|4573.49|4573.49|0
1652108070000|2022-05-09 14:54:30|4573.4|4573.4|4573.31|4573.31|4573.4|4573.4|4573.31|4573.31|0
1652108080000|2022-05-09 14:54:40|4573.23|4573.23|4573.23|4573.23|4573.23|4573.23|4573.23|4573.23|0
1652108090000|2022-05-09 14:54:50|4573.05|4573.05|4572.7|4572.7|4573.14|4573.14|4572.2|4572.2|0
1652108100000|2022-05-09 14:55:00|4572.46|4572.46|4572.11|4572.11|4572.46|4572.46|4571.44|4571.44|0
1652108110000|2022-05-09 14:55:10|4571.93|4571.93|4572.28|4572.28|4572.28|4572.28|4571.93|4571.93|0
1652108120000|2022-05-09 14:55:20|4572.95|4572.95|4572.28|4572.28|4572.95|4572.95|4572.28|4572.28|0
1652108130000|2022-05-09 14:55:30|4572.46|4572.46|4572.46|4572.46|4572.46|4572.46|4572.2|4572.2|0
1652108160000|2022-05-09 14:56:00|4572.34|4572.34|4572.05|4572.05|4572.34|4572.34|4572.05|4572.05|0
1652108170000|2022-05-09 14:56:10|4571.38|4571.38|4570.81|4570.81|4571.38|4571.38|4570.81|4570.81|0
1652108180000|2022-05-09 14:56:20|4570.99|4570.99|4570.83|4570.83|4571.18|4571.18|4570.83|4570.83|0
1652108190000|2022-05-09 14:56:30|4571.01|4571.01|4570.34|4570.34|4571.01|4571.01|4569.67|4569.67|0
1652108200000|2022-05-09 14:56:40|4570.25|4570.25|4570.51|4570.51|4570.51|4570.51|4570.25|4570.25|0
1652108210000|2022-05-09 14:56:50|4570.78|4570.78|4570.87|4570.87|4570.87|4570.87|4570.78|4570.78|0
1652108220000|2022-05-09 14:57:00|4570.2|4570.2|4569.79|4569.79|4570.46|4570.46|4569.79|4569.79|0
1652108230000|2022-05-09 14:57:10|4569.53|4569.53|4569.35|4569.35|4569.53|4569.53|4569.35|4569.35|0
1652108240000|2022-05-09 14:57:20|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|0
1652108250000|2022-05-09 14:57:30|4568.86|4568.86|4568.86|4568.86|4568.86|4568.86|4568.86|4568.86|0
1652108260000|2022-05-09 14:57:40|4569.61|4569.61|4569.61|4569.61|4569.61|4569.61|4569.61|4569.61|0
1652108270000|2022-05-09 14:57:50|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1652108280000|2022-05-09 14:58:00|4569.02|4569.02|4568.58|4568.58|4569.02|4569.02|4568.58|4568.58|0
1652108290000|2022-05-09 14:58:10|4568.49|4568.49|4568.58|4568.58|4568.69|4568.69|4568.49|4568.49|0
1652108300000|2022-05-09 14:58:20|4568.49|4568.49|4566.4|4566.4|4568.58|4568.58|4566.4|4566.4|0
1652108310000|2022-05-09 14:58:30|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|0
1652108320000|2022-05-09 14:58:40|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|0
1652108340000|2022-05-09 14:59:00|4566.22|4566.22|4566.8|4566.8|4566.8|4566.8|4566.13|4566.13|0
1652108350000|2022-05-09 14:59:10|4566.68|4566.68|4566.68|4566.68|4566.68|4566.68|4566.56|4566.56|0
1652108360000|2022-05-09 14:59:20|4566.33|4566.33|4567.01|4567.01|4567.01|4567.01|4566.33|4566.33|0
1652108370000|2022-05-09 14:59:30|4567.13|4567.13|4567.01|4567.01|4567.13|4567.13|4567.01|4567.01|0
1652108380000|2022-05-09 14:59:40|4566.83|4566.83|4566.68|4566.68|4567.01|4567.01|4566.68|4566.68|0
1652108390000|2022-05-09 14:59:50|4566.15|4566.15|4566.24|4566.24|4566.24|4566.24|4566.15|4566.15|0
1652108400000|2022-05-09 15:00:00|4566.15|4566.15|4565.48|4565.48|4566.15|4566.15|4565.48|4565.48|0
1652108410000|2022-05-09 15:00:10|4565.66|4565.66|4565.46|4565.46|4565.66|4565.66|4565.46|4565.46|0
1652108420000|2022-05-09 15:00:20|4565.3|4565.3|4564.93|4564.93|4565.3|4565.3|4564.93|4564.93|0
1652108430000|2022-05-09 15:00:30|4564.69|4564.69|4565.34|4565.34|4565.34|4565.34|4564.69|4564.69|0
1652108440000|2022-05-09 15:00:40|4565.61|4565.61|4565.78|4565.78|4565.78|4565.78|4565.61|4565.61|0
1652108450000|2022-05-09 15:00:50|4565.63|4565.63|4565.72|4565.72|4565.72|4565.72|4565.63|4565.63|0
1652108460000|2022-05-09 15:01:00|4565.99|4565.99|4565.89|4565.89|4566.33|4566.33|4565.8|4565.8|0
1652108470000|2022-05-09 15:01:10|4565.62|4565.62|4564.83|4564.83|4565.62|4565.62|4564.83|4564.83|0
1652108480000|2022-05-09 15:01:20|4564.16|4564.16|4563.39|4563.39|4564.16|4564.16|4563.39|4563.39|0
1652108500000|2022-05-09 15:01:40|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|0
1652108510000|2022-05-09 15:01:50|4562.77|4562.77|4561.69|4561.69|4562.95|4562.95|4561.61|4561.61|0
1652108520000|2022-05-09 15:02:00|4561.78|4561.78|4561.93|4561.93|4561.93|4561.93|4561.78|4561.78|0
1652108530000|2022-05-09 15:02:10|4561.66|4561.66|4561.08|4561.08|4561.66|4561.66|4561.08|4561.08|0
1652108540000|2022-05-09 15:02:20|4559.74|4559.74|4559.74|4559.74|4559.74|4559.74|4559.74|4559.74|0
1652108550000|2022-05-09 15:02:30|4559.83|4559.83|4559.57|4559.57|4559.83|4559.83|4559.57|4559.57|0
1652108560000|2022-05-09 15:02:40|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|0
1652108570000|2022-05-09 15:02:50|4559.3|4559.3|4555.37|4555.37|4559.3|4559.3|4555.37|4555.37|0
1652108580000|2022-05-09 15:03:00|4555.46|4555.46|4556.02|4556.02|4556.13|4556.13|4555.46|4555.46|0
1652108600000|2022-05-09 15:03:20|4555.35|4555.35|4555.1|4555.1|4555.35|4555.35|4555.1|4555.1|0
1652108610000|2022-05-09 15:03:30|4554.98|4554.98|4555.6|4555.6|4556.01|4556.01|4554.98|4554.98|0
1652108620000|2022-05-09 15:03:40|4555.78|4555.78|4556.04|4556.04|4556.04|4556.04|4555.78|4555.78|0
1652108630000|2022-05-09 15:03:50|4555.95|4555.95|4554.93|4554.93|4555.95|4555.95|4554.81|4554.81|0
1652108640000|2022-05-09 15:04:00|4555.1|4555.1|4555.45|4555.45|4555.71|4555.71|4555.1|4555.1|0
1652108650000|2022-05-09 15:04:10|4555.27|4555.27|4555.01|4555.01|4555.45|4555.45|4555.01|4555.01|0
1652108660000|2022-05-09 15:04:20|4554.84|4554.84|4555.78|4555.78|4556.45|4556.45|4554.84|4554.84|0
1652108680000|2022-05-09 15:04:40|4555.95|4555.95|4556.19|4556.19|4556.19|4556.19|4555.95|4555.95|0
1652108700000|2022-05-09 15:05:00|4556.36|4556.36|4557.31|4557.31|4557.31|4557.31|4556.09|4556.09|0
1652108710000|2022-05-09 15:05:10|4555.97|4555.97|4555.45|4555.45|4555.97|4555.97|4555.45|4555.45|0
1652108720000|2022-05-09 15:05:20|4555.72|4555.72|4555.72|4555.72|4555.72|4555.72|4555.72|4555.72|0
1652108740000|2022-05-09 15:05:40|4555.45|4555.45|4554.79|4554.79|4555.45|4555.45|4554.79|4554.79|0
1652108750000|2022-05-09 15:05:50|4555.14|4555.14|4555.84|4555.84|4555.84|4555.84|4555.14|4555.14|0
1652108760000|2022-05-09 15:06:00|4555.58|4555.58|4557.68|4557.68|4557.68|4557.68|4555.58|4555.58|0
1652108770000|2022-05-09 15:06:10|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|0
1652108780000|2022-05-09 15:06:20|4560.65|4560.65|4558.35|4558.35|4560.65|4560.65|4558.35|4558.35|0
1652108790000|2022-05-09 15:06:30|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|0
1652108810000|2022-05-09 15:06:50|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|0
1652108830000|2022-05-09 15:07:10|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|0
1652108840000|2022-05-09 15:07:20|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|0
1652108850000|2022-05-09 15:07:30|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|0
1652108860000|2022-05-09 15:07:40|4557.88|4557.88|4557.21|4557.21|4557.88|4557.88|4557.21|4557.21|0
1652108880000|2022-05-09 15:08:00|4557.88|4557.88|4557.79|4557.79|4557.88|4557.88|4557.21|4557.21|0
1652108890000|2022-05-09 15:08:10|4557.44|4557.44|4557.52|4557.52|4557.61|4557.61|4557.44|4557.44|0
1652108900000|2022-05-09 15:08:20|4558.86|4558.86|4559.36|4559.36|4559.36|4559.36|4558.69|4558.69|0
1652108910000|2022-05-09 15:08:30|4559.27|4559.27|4557.93|4557.93|4559.94|4559.94|4557.93|4557.93|0
1652108920000|2022-05-09 15:08:40|4557.49|4557.49|4557.32|4557.32|4557.49|4557.49|4557.23|4557.23|0
1652108940000|2022-05-09 15:09:00|4557.41|4557.41|4558.16|4558.16|4558.16|4558.16|4557.32|4557.32|0
1652108950000|2022-05-09 15:09:10|4557.49|4557.49|4557.4|4557.4|4557.49|4557.49|4557.4|4557.4|0
1652108960000|2022-05-09 15:09:20|4557.25|4557.25|4556.82|4556.82|4557.25|4557.25|4556.82|4556.82|0
1652108970000|2022-05-09 15:09:30|4557.09|4557.09|4557.68|4557.68|4557.68|4557.68|4557.09|4557.09|0
1652108980000|2022-05-09 15:09:40|4557.01|4557.01|4556.34|4556.34|4557.01|4557.01|4555.67|4555.67|0
1652108990000|2022-05-09 15:09:50|4555.67|4555.67|4554.91|4554.91|4555.67|4555.67|4554.82|4554.82|0
1652109000000|2022-05-09 15:10:00|4555.06|4555.06|4556.4|4556.4|4556.4|4556.4|4555.06|4555.06|0
1652109010000|2022-05-09 15:10:10|4556.49|4556.49|4556.58|4556.58|4556.58|4556.58|4556.31|4556.31|0
1652109040000|2022-05-09 15:10:40|4556.43|4556.43|4557.09|4557.09|4557.09|4557.09|4556.43|4556.43|0
1652109050000|2022-05-09 15:10:50|4557.76|4557.76|4557.94|4557.94|4558.7|4558.7|4557.76|4557.76|0
1652109060000|2022-05-09 15:11:00|4557.68|4557.68|4557.41|4557.41|4557.76|4557.76|4557.41|4557.41|0
1652109070000|2022-05-09 15:11:10|4557.59|4557.59|4557.41|4557.41|4557.59|4557.59|4557.41|4557.41|0
1652109080000|2022-05-09 15:11:20|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|0
1652109100000|2022-05-09 15:11:40|4556.83|4556.83|4557.09|4557.09|4557.09|4557.09|4556.83|4556.83|0
1652109110000|2022-05-09 15:11:50|4556.42|4556.42|4556.92|4556.92|4557.01|4557.01|4556.16|4556.16|0
1652109120000|2022-05-09 15:12:00|4557.59|4557.59|4556.99|4556.99|4557.85|4557.85|4556.99|4556.99|0
1652109160000|2022-05-09 15:12:40|4557.66|4557.66|4558.41|4558.41|4558.41|4558.41|4557.66|4557.66|0
1652109170000|2022-05-09 15:12:50|4559.08|4559.08|4560.92|4560.92|4560.92|4560.92|4559.08|4559.08|0
1652109180000|2022-05-09 15:13:00|4561.59|4561.59|4563.51|4563.51|4563.6|4563.6|4561.59|4561.59|0
1652109190000|2022-05-09 15:13:10|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|0
1652109200000|2022-05-09 15:13:20|4564.27|4564.27|4564.71|4564.71|4564.71|4564.71|4564.27|4564.27|0
1652109210000|2022-05-09 15:13:30|4565.38|4565.38|4565.38|4565.38|4565.38|4565.38|4564.04|4564.04|0
1652109220000|2022-05-09 15:13:40|4565.2|4565.2|4566.54|4566.54|4566.54|4566.54|4565.2|4565.2|0
1652109230000|2022-05-09 15:13:50|4565.87|4565.87|4564.97|4564.97|4566.54|4566.54|4564.97|4564.97|0
1652109240000|2022-05-09 15:14:00|4564.3|4564.3|4562.78|4562.78|4564.3|4564.3|4562.78|4562.78|0
1652109250000|2022-05-09 15:14:10|4562.69|4562.69|4562.69|4562.69|4563.36|4563.36|4562.02|4562.02|0
1652109260000|2022-05-09 15:14:20|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|0
1652109270000|2022-05-09 15:14:30|4562.49|4562.49|4562.28|4562.28|4562.49|4562.49|4562.22|4562.22|0
1652109280000|2022-05-09 15:14:40|4562.4|4562.4|4562.31|4562.31|4562.4|4562.4|4562.22|4562.22|0
1652109290000|2022-05-09 15:14:50|4562.22|4562.22|4562.31|4562.31|4562.4|4562.4|4562.13|4562.13|0
1652109300000|2022-05-09 15:15:00|4562.4|4562.4|4561.06|4561.06|4562.4|4562.4|4561.06|4561.06|0
1652109310000|2022-05-09 15:15:10|4560.39|4560.39|4561.24|4561.24|4561.24|4561.24|4560.15|4560.15|0
1652109330000|2022-05-09 15:15:30|4561.09|4561.09|4561.18|4561.18|4561.18|4561.18|4561.09|4561.09|0
1652109340000|2022-05-09 15:15:40|4561.85|4561.85|4561.94|4561.94|4561.94|4561.94|4561.85|4561.85|0
1652109350000|2022-05-09 15:15:50|4562.1|4562.1|4561.98|4561.98|4562.1|4562.1|4561.98|4561.98|0
1652109360000|2022-05-09 15:16:00|4561.8|4561.8|4561.9|4561.9|4561.9|4561.9|4561.64|4561.64|0
1652109370000|2022-05-09 15:16:10|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|0
1652109380000|2022-05-09 15:16:20|4561.21|4561.21|4559.69|4559.69|4561.21|4561.21|4559.69|4559.69|0
1652109390000|2022-05-09 15:16:30|4560.36|4560.36|4560.76|4560.76|4561.03|4561.03|4560.36|4560.36|0
1652109400000|2022-05-09 15:16:40|4560.59|4560.59|4560.42|4560.42|4560.59|4560.59|4560.42|4560.42|0
1652109410000|2022-05-09 15:16:50|4560.35|4560.35|4560.65|4560.65|4560.65|4560.65|4560.35|4560.35|0
1652109420000|2022-05-09 15:17:00|4560.81|4560.81|4558.94|4558.94|4560.81|4560.81|4558.94|4558.94|0
1652109430000|2022-05-09 15:17:10|4559.09|4559.09|4559.76|4559.76|4559.76|4559.76|4559.09|4559.09|0
1652109440000|2022-05-09 15:17:20|4559.41|4559.41|4558.74|4558.74|4559.41|4559.41|4558.65|4558.65|0
1652109450000|2022-05-09 15:17:30|4558.07|4558.07|4558.25|4558.25|4558.25|4558.25|4557.89|4557.89|0
1652109460000|2022-05-09 15:17:40|4558.33|4558.33|4559.09|4559.09|4559.09|4559.09|4558.33|4558.33|0
1652109470000|2022-05-09 15:17:50|4559|4559|4559.09|4559.09|4559.09|4559.09|4559|4559|0
1652109480000|2022-05-09 15:18:00|4558.83|4558.83|4557.72|4557.72|4559|4559|4557.72|4557.72|0
1652109490000|2022-05-09 15:18:10|4557.05|4557.05|4556.38|4556.38|4557.05|4557.05|4556.02|4556.02|0
1652109500000|2022-05-09 15:18:20|4557.05|4557.05|4557.17|4557.17|4557.17|4557.17|4557.05|4557.05|0
1652109510000|2022-05-09 15:18:30|4556.5|4556.5|4555.91|4555.91|4556.58|4556.58|4555.91|4555.91|0
1652109520000|2022-05-09 15:18:40|4556.58|4556.58|4556.32|4556.32|4556.58|4556.58|4556.32|4556.32|0
1652109530000|2022-05-09 15:18:50|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|0
1652109540000|2022-05-09 15:19:00|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|0
1652109550000|2022-05-09 15:19:10|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|0
1652109560000|2022-05-09 15:19:20|4554.13|4554.13|4553.96|4553.96|4554.13|4554.13|4553.96|4553.96|0
1652109570000|2022-05-09 15:19:30|4554.63|4554.63|4555.47|4555.47|4555.47|4555.47|4554.63|4554.63|0
1652109580000|2022-05-09 15:19:40|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|0
1652109590000|2022-05-09 15:19:50|4554.54|4554.54|4554.45|4554.45|4554.54|4554.54|4554.27|4554.27|0
1652109600000|2022-05-09 15:20:00|4554.34|4554.34|4554.75|4554.75|4555.01|4555.01|4553.67|4553.67|0
1652109610000|2022-05-09 15:20:10|4555.42|4555.42|4555.61|4555.61|4555.61|4555.61|4555.21|4555.21|0
1652109630000|2022-05-09 15:20:30|4555.52|4555.52|4552.19|4552.19|4555.52|4555.52|4552.19|4552.19|0
1652109640000|2022-05-09 15:20:40|4552.07|4552.07|4553.84|4553.84|4553.84|4553.84|4552.07|4552.07|0
1652109650000|2022-05-09 15:20:50|4553.75|4553.75|4553.75|4553.75|4553.75|4553.75|4553.75|4553.75|0
1652109660000|2022-05-09 15:21:00|4553.91|4553.91|4554.12|4554.12|4554.26|4554.26|4553.82|4553.82|0
1652109670000|2022-05-09 15:21:10|4554.38|4554.38|4554.91|4554.91|4555|4555|4554.38|4554.38|0
1652109680000|2022-05-09 15:21:20|4554.24|4554.24|4553.68|4553.68|4554.24|4554.24|4553.59|4553.59|0
1652109690000|2022-05-09 15:21:30|4553.51|4553.51|4552.19|4552.19|4553.51|4553.51|4552.19|4552.19|0
1652109700000|2022-05-09 15:21:40|4552.02|4552.02|4552.11|4552.11|4552.11|4552.11|4552.02|4552.02|0
1652109710000|2022-05-09 15:21:50|4552.28|4552.28|4551.82|4551.82|4552.28|4552.28|4551.82|4551.82|0
1652109720000|2022-05-09 15:22:00|4551.49|4551.49|4551.05|4551.05|4551.49|4551.49|4550.82|4550.82|0
1652109730000|2022-05-09 15:22:10|4551.2|4551.2|4551.14|4551.14|4551.2|4551.2|4551.05|4551.05|0
1652109740000|2022-05-09 15:22:20|4550.47|4550.47|4551|4551|4551|4551|4550.47|4550.47|0
1652109750000|2022-05-09 15:22:30|4551.35|4551.35|4552.7|4552.7|4553.3|4553.3|4551.35|4551.35|0
1652109760000|2022-05-09 15:22:40|4552.59|4552.59|4553.39|4553.39|4553.39|4553.39|4552.59|4552.59|0
1652109770000|2022-05-09 15:22:50|4553.3|4553.3|4552.39|4552.39|4553.3|4553.3|4552.39|4552.39|0
1652109780000|2022-05-09 15:23:00|4552.48|4552.48|4551.77|4551.77|4552.48|4552.48|4551.77|4551.77|0
1652109790000|2022-05-09 15:23:10|4551.6|4551.6|4551.07|4551.07|4551.6|4551.6|4550.89|4550.89|0
1652109800000|2022-05-09 15:23:20|4551.21|4551.21|4550.05|4550.05|4551.39|4551.39|4550.05|4550.05|0
1652109810000|2022-05-09 15:23:30|4550.14|4550.14|4549.96|4549.96|4550.14|4550.14|4549.87|4549.87|0
1652109820000|2022-05-09 15:23:40|4550.63|4550.63|4550.81|4550.81|4550.81|4550.81|4550.63|4550.63|0
1652109830000|2022-05-09 15:23:50|4550.99|4550.99|4551.6|4551.6|4551.6|4551.6|4550.99|4550.99|0
1652109840000|2022-05-09 15:24:00|4551.49|4551.49|4550.82|4550.82|4551.49|4551.49|4550.82|4550.82|0
1652109850000|2022-05-09 15:24:10|4550.73|4550.73|4550.2|4550.2|4550.73|4550.73|4550.2|4550.2|0
1652109860000|2022-05-09 15:24:20|4550.87|4550.87|4550.87|4550.87|4550.87|4550.87|4550.87|4550.87|0
1652109870000|2022-05-09 15:24:30|4550.78|4550.78|4551.16|4551.16|4551.16|4551.16|4550.54|4550.54|0
1652109880000|2022-05-09 15:24:40|4551.83|4551.83|4551.92|4551.92|4551.92|4551.92|4551.83|4551.83|0
1652109890000|2022-05-09 15:24:50|4551.57|4551.57|4551.74|4551.74|4551.74|4551.74|4551.57|4551.57|0
1652109900000|2022-05-09 15:25:00|4551.39|4551.39|4551.13|4551.13|4551.57|4551.57|4550.77|4550.77|0
1652109910000|2022-05-09 15:25:10|4550.98|4550.98|4550.95|4550.95|4551.13|4551.13|4550.86|4550.86|0
1652109920000|2022-05-09 15:25:20|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|0
1652109940000|2022-05-09 15:25:40|4550.95|4550.95|4549.7|4549.7|4551.3|4551.3|4549.7|4549.7|0
1652109950000|2022-05-09 15:25:50|4549.03|4549.03|4548.85|4548.85|4549.03|4549.03|4548.76|4548.76|0
1652109960000|2022-05-09 15:26:00|4548.73|4548.73|4548.99|4548.99|4549.58|4549.58|4548.73|4548.73|0
1652109970000|2022-05-09 15:26:10|4548.63|4548.63|4549.74|4549.74|4549.74|4549.74|4548.63|4548.63|0
1652109980000|2022-05-09 15:26:20|4549.92|4549.92|4549.25|4549.25|4549.92|4549.92|4549.07|4549.07|0
1652109990000|2022-05-09 15:26:30|4549.34|4549.34|4549.16|4549.16|4549.34|4549.34|4549.16|4549.16|0
1652110000000|2022-05-09 15:26:40|4548.9|4548.9|4548.81|4548.81|4549.34|4549.34|4548.54|4548.54|0
1652110010000|2022-05-09 15:26:50|4548.45|4548.45|4546.18|4546.18|4548.45|4548.45|4546.18|4546.18|0
1652110020000|2022-05-09 15:27:00|4546.67|4546.67|4547.7|4547.7|4548.01|4548.01|4546.67|4546.67|0
1652110030000|2022-05-09 15:27:10|4547.61|4547.61|4548.01|4548.01|4548.37|4548.37|4547.61|4547.61|0
1652110040000|2022-05-09 15:27:20|4548.68|4548.68|4548.77|4548.77|4548.77|4548.77|4548.68|4548.68|0
1652110050000|2022-05-09 15:27:30|4547.43|4547.43|4546.94|4546.94|4547.87|4547.87|4546.94|4546.94|0
1652110060000|2022-05-09 15:27:40|4546.77|4546.77|4546.3|4546.3|4546.77|4546.77|4546.3|4546.3|0
1652110070000|2022-05-09 15:27:50|4546.06|4546.06|4546.15|4546.15|4546.15|4546.15|4546.06|4546.06|0
1652110080000|2022-05-09 15:28:00|4545.48|4545.48|4546.35|4546.35|4547.02|4547.02|4544.01|4544.01|0
1652110090000|2022-05-09 15:28:10|4546.59|4546.59|4546.08|4546.08|4546.59|4546.59|4546.08|4546.08|0
1652110100000|2022-05-09 15:28:20|4546.25|4546.25|4545.37|4545.37|4546.25|4546.25|4545.37|4545.37|0
1652110110000|2022-05-09 15:28:30|4545.28|4545.28|4544.52|4544.52|4545.28|4545.28|4543|4543|0
1652110120000|2022-05-09 15:28:40|4544.35|4544.35|4543.69|4543.69|4544.35|4544.35|4543.69|4543.69|0
1652110130000|2022-05-09 15:28:50|4543.42|4543.42|4544.8|4544.8|4545.02|4545.02|4543.42|4543.42|0
1652110140000|2022-05-09 15:29:00|4544.31|4544.31|4544.88|4544.88|4546.02|4546.02|4544.31|4544.31|0
1652110150000|2022-05-09 15:29:10|4544.26|4544.26|4545.46|4545.46|4545.54|4545.54|4543.82|4543.82|0
1652110160000|2022-05-09 15:29:20|4546.13|4546.13|4547.09|4547.09|4547.09|4547.09|4546.13|4546.13|0
1652110170000|2022-05-09 15:29:30|4546.3|4546.3|4546.65|4546.65|4546.97|4546.97|4546.3|4546.3|0
1652110180000|2022-05-09 15:29:40|4545.98|4545.98|4544.19|4544.19|4545.98|4545.98|4544.19|4544.19|0
1652110190000|2022-05-09 15:29:50|4543.75|4543.75|4545.35|4545.35|4545.35|4545.35|4543.75|4543.75|0
1652166900000|2022-05-10 07:15:00|4534.14|4534.14|4534.25|4534.25|4534.57|4534.57|4533.9|4533.9|0
1652166910000|2022-05-10 07:15:10|4534.43|4534.43|4537.29|4537.29|4537.29|4537.29|4533.81|4533.81|0
1652166920000|2022-05-10 07:15:20|4535.95|4535.95|4534.69|4534.69|4535.95|4535.95|4534.52|4534.52|0
1652166930000|2022-05-10 07:15:30|4534.52|4534.52|4535.19|4535.19|4535.19|4535.19|4534.52|4534.52|0
1652166940000|2022-05-10 07:15:40|4535.28|4535.28|4534.75|4534.75|4535.28|4535.28|4534.39|4534.39|0
1652166950000|2022-05-10 07:15:50|4535.28|4535.28|4535.5|4535.5|4535.95|4535.95|4535.28|4535.28|0
1652166960000|2022-05-10 07:16:00|4537.51|4537.51|4537.45|4537.45|4538.13|4538.13|4537.29|4537.29|0
1652166970000|2022-05-10 07:16:10|4537.27|4537.27|4537.27|4537.27|4537.27|4537.27|4537.27|4537.27|0
1652166980000|2022-05-10 07:16:20|4537.1|4537.1|4537.57|4537.57|4537.57|4537.57|4537.1|4537.1|0
1652166990000|2022-05-10 07:16:30|4537.83|4537.83|4537.92|4537.92|4537.92|4537.92|4537.83|4537.83|0
1652167010000|2022-05-10 07:16:50|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|0
1652167020000|2022-05-10 07:17:00|4537.39|4537.39|4535.37|4535.37|4537.39|4537.39|4532.69|4532.69|0
1652167030000|2022-05-10 07:17:10|4535.53|4535.53|4535.79|4535.79|4536.15|4536.15|4535.53|4535.53|0
1652167040000|2022-05-10 07:17:20|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|0
1652167050000|2022-05-10 07:17:30|4535.04|4535.04|4537.17|4537.17|4537.44|4537.44|4535.04|4535.04|0
1652167060000|2022-05-10 07:17:40|4536.99|4536.99|4537.17|4537.17|4537.17|4537.17|4536.99|4536.99|0
1652167070000|2022-05-10 07:17:50|4537.44|4537.44|4537.52|4537.52|4537.52|4537.52|4537.35|4537.35|0
1652167080000|2022-05-10 07:18:00|4537.29|4537.29|4536.67|4536.67|4537.82|4537.82|4536.67|4536.67|0
1652167090000|2022-05-10 07:18:10|4537.2|4537.2|4538.13|4538.13|4538.8|4538.8|4536.85|4536.85|0
1652167100000|2022-05-10 07:18:20|4538.46|4538.46|4539.94|4539.94|4539.94|4539.94|4537.12|4537.12|0
1652167110000|2022-05-10 07:18:30|4539.68|4539.68|4536.7|4536.7|4539.68|4539.68|4536.03|4536.03|0
1652167120000|2022-05-10 07:18:40|4536.17|4536.17|4535.5|4535.5|4536.17|4536.17|4535.5|4535.5|0
1652167130000|2022-05-10 07:18:50|4534.88|4534.88|4534.88|4534.88|4534.88|4534.88|4534.88|4534.88|0
1652167140000|2022-05-10 07:19:00|4535.05|4535.05|4536.16|4536.16|4537.5|4537.5|4535.05|4535.05|0
1652167150000|2022-05-10 07:19:10|4535.81|4535.81|4534.64|4534.64|4535.89|4535.89|4534.29|4534.29|0
1652167160000|2022-05-10 07:19:20|4535.31|4535.31|4535.67|4535.67|4535.67|4535.67|4534.56|4534.56|0
1652167190000|2022-05-10 07:19:50|4534.7|4534.7|4534.7|4534.7|4534.7|4534.7|4534.7|4534.7|0
1652167200000|2022-05-10 07:20:00|4534.87|4534.87|4534.7|4534.7|4534.87|4534.87|4534.7|4534.7|0
1652167210000|2022-05-10 07:20:10|4534.87|4534.87|4534.75|4534.75|4535.05|4535.05|4534.75|4534.75|0
1652167220000|2022-05-10 07:20:20|4535.1|4535.1|4534.66|4534.66|4535.1|4535.1|4534.66|4534.66|0
1652167230000|2022-05-10 07:20:30|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|0
1652167240000|2022-05-10 07:20:40|4535.28|4535.28|4535.28|4535.28|4535.28|4535.28|4535.28|4535.28|0
1652167250000|2022-05-10 07:20:50|4535.02|4535.02|4535.02|4535.02|4535.02|4535.02|4535.02|4535.02|0
1652167260000|2022-05-10 07:21:00|4535.69|4535.69|4536.04|4536.04|4536.04|4536.04|4535.69|4535.69|0
1652167270000|2022-05-10 07:21:10|4535.86|4535.86|4535.42|4535.42|4535.86|4535.86|4535.42|4535.42|0
1652167290000|2022-05-10 07:21:30|4534.75|4534.75|4532.74|4532.74|4534.75|4534.75|4532.74|4532.74|0
1652167300000|2022-05-10 07:21:40|4532.07|4532.07|4532.74|4532.74|4532.74|4532.74|4530.06|4530.06|0
1652167310000|2022-05-10 07:21:50|4533.41|4533.41|4532.74|4532.74|4533.41|4533.41|4532.74|4532.74|0
1652167330000|2022-05-10 07:22:10|4532.21|4532.21|4531.37|4531.37|4532.21|4532.21|4531.37|4531.37|0
1652167340000|2022-05-10 07:22:20|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|0
1652167350000|2022-05-10 07:22:30|4531.19|4531.19|4532.97|4532.97|4532.97|4532.97|4531.19|4531.19|0
1652167360000|2022-05-10 07:22:40|4533.58|4533.58|4535.21|4535.21|4535.21|4535.21|4533.58|4533.58|0
1652167370000|2022-05-10 07:22:50|4535.12|4535.12|4534.97|4534.97|4535.12|4535.12|4534.65|4534.65|0
1652167380000|2022-05-10 07:23:00|4535.41|4535.41|4536.73|4536.73|4536.73|4536.73|4535.41|4535.41|0
1652167390000|2022-05-10 07:23:10|4537.4|4537.4|4537.58|4537.58|4537.58|4537.58|4537.23|4537.23|0
1652167400000|2022-05-10 07:23:20|4537.76|4537.76|4536.95|4536.95|4537.76|4537.76|4536.79|4536.79|0
1652167420000|2022-05-10 07:23:40|4537.07|4537.07|4537.07|4537.07|4537.07|4537.07|4537.07|4537.07|0
1652167430000|2022-05-10 07:23:50|4536.36|4536.36|4536.51|4536.51|4536.51|4536.51|4536.36|4536.36|0
1652167440000|2022-05-10 07:24:00|4536.18|4536.18|4535.8|4535.8|4536.18|4536.18|4535.48|4535.48|0
1652167450000|2022-05-10 07:24:10|4536.16|4536.16|4535.33|4535.33|4536.16|4536.16|4535.33|4535.33|0
1652167460000|2022-05-10 07:24:20|4536|4536|4535.19|4535.19|4536|4536|4535.19|4535.19|0
1652167470000|2022-05-10 07:24:30|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|0
1652167480000|2022-05-10 07:24:40|4536.07|4536.07|4535.98|4535.98|4536.07|4536.07|4535.98|4535.98|0
1652167490000|2022-05-10 07:24:50|4536.16|4536.16|4538.17|4538.17|4538.17|4538.17|4536.16|4536.16|0
1652167500000|2022-05-10 07:25:00|4537.73|4537.73|4537.2|4537.2|4537.73|4537.73|4537.2|4537.2|0
1652167510000|2022-05-10 07:25:10|4536.4|4536.4|4536.67|4536.67|4536.67|4536.67|4536.4|4536.4|0
1652167520000|2022-05-10 07:25:20|4536.93|4536.93|4538.41|4538.41|4538.41|4538.41|4536.93|4536.93|0
1652167530000|2022-05-10 07:25:30|4538.73|4538.73|4539.48|4539.48|4539.48|4539.48|4538.73|4538.73|0
1652167540000|2022-05-10 07:25:40|4539.33|4539.33|4540.56|4540.56|4540.56|4540.56|4539.22|4539.22|0
1652167550000|2022-05-10 07:25:50|4541.23|4541.23|4541.9|4541.9|4541.9|4541.9|4541.23|4541.23|0
1652167560000|2022-05-10 07:26:00|4542.57|4542.57|4542.68|4542.68|4543.39|4543.39|4542.57|4542.57|0
1652167580000|2022-05-10 07:26:20|4543.35|4543.35|4541.84|4541.84|4543.35|4543.35|4541.66|4541.66|0
1652167590000|2022-05-10 07:26:30|4542.51|4542.51|4542.07|4542.07|4542.51|4542.51|4542.07|4542.07|0
1652167600000|2022-05-10 07:26:40|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|0
1652167610000|2022-05-10 07:26:50|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|0
1652167620000|2022-05-10 07:27:00|4542.72|4542.72|4544.36|4544.36|4544.36|4544.36|4542.72|4542.72|0
1652167630000|2022-05-10 07:27:10|4543.69|4543.69|4543.69|4543.69|4543.69|4543.69|4543.69|4543.69|0
1652167640000|2022-05-10 07:27:20|4542.36|4542.36|4541.67|4541.67|4542.36|4542.36|4541.67|4541.67|0
1652167660000|2022-05-10 07:27:40|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|0
1652167670000|2022-05-10 07:27:50|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|0
1652167680000|2022-05-10 07:28:00|4541.75|4541.75|4541.75|4541.75|4543.09|4543.09|4541.08|4541.08|0
1652167690000|2022-05-10 07:28:10|4539.07|4539.07|4539.07|4539.07|4539.07|4539.07|4539.07|4539.07|0
1652167700000|2022-05-10 07:28:20|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|0
1652167710000|2022-05-10 07:28:30|4541.08|4541.08|4541.19|4541.19|4541.19|4541.19|4541.08|4541.08|0
1652167720000|2022-05-10 07:28:40|4540.74|4540.74|4539.4|4539.4|4540.74|4540.74|4539.4|4539.4|0
1652167730000|2022-05-10 07:28:50|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|0
1652167750000|2022-05-10 07:29:10|4539.67|4539.67|4539.23|4539.23|4539.67|4539.67|4539.23|4539.23|0
1652167760000|2022-05-10 07:29:20|4538.61|4538.61|4538.7|4538.7|4538.7|4538.7|4538.61|4538.61|0
1652167770000|2022-05-10 07:29:30|4538.43|4538.43|4541.15|4541.15|4541.15|4541.15|4538.43|4538.43|0
1652167780000|2022-05-10 07:29:40|4541.33|4541.33|4544.01|4544.01|4544.01|4544.01|4541.33|4541.33|0
1652167790000|2022-05-10 07:29:50|4543.83|4543.83|4543.3|4543.3|4543.83|4543.83|4543.3|4543.3|0
1652167800000|2022-05-10 07:30:00|4543.83|4543.83|4541.49|4541.49|4544.06|4544.06|4541.2|4541.2|0
1652167810000|2022-05-10 07:30:10|4541.58|4541.58|4539.53|4539.53|4542.25|4542.25|4539.53|4539.53|0
1652167820000|2022-05-10 07:30:20|4538.65|4538.65|4538.12|4538.12|4538.79|4538.79|4538.12|4538.12|0
1652167830000|2022-05-10 07:30:30|4538.03|4538.03|4538.03|4538.03|4538.18|4538.18|4537.74|4537.74|0
1652167850000|2022-05-10 07:30:50|4537.94|4537.94|4538.21|4538.21|4538.21|4538.21|4537.94|4537.94|0
1652167860000|2022-05-10 07:31:00|4538.47|4538.47|4538.65|4538.65|4538.74|4538.74|4538.47|4538.47|0
1652167870000|2022-05-10 07:31:10|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|0
1652167880000|2022-05-10 07:31:20|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|0
1652167890000|2022-05-10 07:31:30|4541.86|4541.86|4540.52|4540.52|4541.86|4541.86|4540.52|4540.52|0
1652167910000|2022-05-10 07:31:50|4540.08|4540.08|4538.99|4538.99|4540.08|4540.08|4538.99|4538.99|0
1652167920000|2022-05-10 07:32:00|4539.43|4539.43|4539.87|4539.87|4539.87|4539.87|4539.43|4539.43|0
1652167930000|2022-05-10 07:32:10|4540.57|4540.57|4540.57|4540.57|4540.57|4540.57|4540.57|4540.57|0
1652167940000|2022-05-10 07:32:20|4541.35|4541.35|4540.82|4540.82|4541.97|4541.97|4540.82|4540.82|0
1652167950000|2022-05-10 07:32:30|4540.94|4540.94|4539.95|4539.95|4541.29|4541.29|4539.95|4539.95|0
1652167970000|2022-05-10 07:32:50|4539.28|4539.28|4538.61|4538.61|4539.28|4539.28|4538.61|4538.61|0
1652167980000|2022-05-10 07:33:00|4537.47|4537.47|4537.73|4537.73|4537.73|4537.73|4537.47|4537.47|0
1652167990000|2022-05-10 07:33:10|4537.82|4537.82|4536.71|4536.71|4538.08|4538.08|4536.71|4536.71|0
1652168000000|2022-05-10 07:33:20|4536.62|4536.62|4535.8|4535.8|4536.62|4536.62|4535.8|4535.8|0
1652168010000|2022-05-10 07:33:30|4536.33|4536.33|4536.42|4536.42|4536.42|4536.42|4536.33|4536.33|0
1652168020000|2022-05-10 07:33:40|4536.07|4536.07|4536.74|4536.74|4536.74|4536.74|4535.4|4535.4|0
1652168040000|2022-05-10 07:34:00|4537.18|4537.18|4537.18|4537.18|4537.18|4537.18|4537.18|4537.18|0
1652168050000|2022-05-10 07:34:10|4536.29|4536.29|4536.29|4536.29|4536.29|4536.29|4536.29|4536.29|0
1652168060000|2022-05-10 07:34:20|4536.65|4536.65|4538.92|4538.92|4538.92|4538.92|4536.65|4536.65|0
1652168070000|2022-05-10 07:34:30|4539.59|4539.59|4540.67|4540.67|4541.02|4541.02|4539.59|4539.59|0
1652168080000|2022-05-10 07:34:40|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|0
1652168090000|2022-05-10 07:34:50|4541.74|4541.74|4541.21|4541.21|4541.74|4541.74|4541.21|4541.21|0
1652168110000|2022-05-10 07:35:10|4541.38|4541.38|4541.99|4541.99|4541.99|4541.99|4541.38|4541.38|0
1652168120000|2022-05-10 07:35:20|4542.08|4542.08|4542.35|4542.35|4542.35|4542.35|4542.08|4542.08|0
1652168130000|2022-05-10 07:35:30|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|0
1652168140000|2022-05-10 07:35:40|4542.43|4542.43|4542.32|4542.32|4542.43|4542.43|4542.32|4542.32|0
1652168150000|2022-05-10 07:35:50|4540.98|4540.98|4540.03|4540.03|4540.98|4540.98|4538.97|4538.97|0
1652168160000|2022-05-10 07:36:00|4541.37|4541.37|4541.3|4541.3|4541.63|4541.63|4541.3|4541.3|0
1652168170000|2022-05-10 07:36:10|4541.74|4541.74|4540.49|4540.49|4541.83|4541.83|4540.49|4540.49|0
1652168180000|2022-05-10 07:36:20|4541.02|4541.02|4540.18|4540.18|4541.02|4541.02|4540.18|4540.18|0
1652168190000|2022-05-10 07:36:30|4539.82|4539.82|4540.44|4540.44|4540.44|4540.44|4539.82|4539.82|0
1652168200000|2022-05-10 07:36:40|4541.06|4541.06|4540.39|4540.39|4541.06|4541.06|4540.39|4540.39|0
1652168230000|2022-05-10 07:37:10|4540.92|4540.92|4541.01|4541.01|4541.01|4541.01|4540.92|4540.92|0
1652168240000|2022-05-10 07:37:20|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|0
1652168260000|2022-05-10 07:37:40|4541.59|4541.59|4541.59|4541.59|4541.59|4541.59|4541.59|4541.59|0
1652168270000|2022-05-10 07:37:50|4538.24|4538.24|4538.24|4538.24|4538.24|4538.24|4538.24|4538.24|0
1652168280000|2022-05-10 07:38:00|4537.8|4537.8|4538.38|4538.38|4538.38|4538.38|4537.57|4537.57|0
1652168290000|2022-05-10 07:38:10|4538.83|4538.83|4539.5|4539.5|4540.16|4540.16|4538.83|4538.83|0
1652168300000|2022-05-10 07:38:20|4540.16|4540.16|4540.39|4540.39|4541.62|4541.62|4540.16|4540.16|0
1652168320000|2022-05-10 07:38:40|4540.74|4540.74|4540.92|4540.92|4540.92|4540.92|4540.74|4540.74|0
1652168330000|2022-05-10 07:38:50|4541.01|4541.01|4542.09|4542.09|4542.09|4542.09|4541.01|4541.01|0
1652168340000|2022-05-10 07:39:00|4542.39|4542.39|4542.4|4542.4|4542.48|4542.48|4541.5|4541.5|0
1652168350000|2022-05-10 07:39:10|4542.04|4542.04|4541.37|4541.37|4542.04|4542.04|4541.37|4541.37|0
1652168360000|2022-05-10 07:39:20|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|0
1652168370000|2022-05-10 07:39:30|4542.36|4542.36|4542.01|4542.01|4542.36|4542.36|4542.01|4542.01|0
1652168380000|2022-05-10 07:39:40|4542.24|4542.24|4542.42|4542.42|4542.42|4542.42|4542.24|4542.24|0
1652168390000|2022-05-10 07:39:50|4542.77|4542.77|4543.48|4543.48|4543.48|4543.48|4542.77|4542.77|0
1652168420000|2022-05-10 07:40:20|4544.15|4544.15|4543.89|4543.89|4544.15|4544.15|4543.89|4543.89|0
1652168430000|2022-05-10 07:40:30|4545.23|4545.23|4545.23|4545.23|4545.23|4545.23|4545.23|4545.23|0
1652168440000|2022-05-10 07:40:40|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|0
1652168450000|2022-05-10 07:40:50|4542.55|4542.55|4542.55|4542.55|4542.55|4542.55|4542.55|4542.55|0
1652168460000|2022-05-10 07:41:00|4542.46|4542.46|4543.17|4543.17|4543.17|4543.17|4542.46|4542.46|0
1652168470000|2022-05-10 07:41:10|4543.34|4543.34|4543.34|4543.34|4543.34|4543.34|4543.34|4543.34|0
1652168480000|2022-05-10 07:41:20|4542.67|4542.67|4542.67|4542.67|4542.67|4542.67|4542.67|4542.67|0
1652168490000|2022-05-10 07:41:30|4542.41|4542.41|4542.41|4542.41|4542.41|4542.41|4542.41|4542.41|0
1652168500000|2022-05-10 07:41:40|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1652168520000|2022-05-10 07:42:00|4541.29|4541.29|4542.03|4542.03|4542.03|4542.03|4541.29|4541.29|0
1652168530000|2022-05-10 07:42:10|4542.7|4542.7|4542.42|4542.42|4542.88|4542.88|4542.21|4542.21|0
1652168540000|2022-05-10 07:42:20|4542.31|4542.31|4542.31|4542.31|4542.42|4542.42|4542.31|4542.31|0
1652168550000|2022-05-10 07:42:30|4542.22|4542.22|4542.22|4542.22|4542.22|4542.22|4542.22|4542.22|0
1652168560000|2022-05-10 07:42:40|4541.52|4541.52|4541.52|4541.52|4541.52|4541.52|4541.52|4541.52|0
1652168570000|2022-05-10 07:42:50|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|0
1652168580000|2022-05-10 07:43:00|4539.51|4539.51|4539.51|4539.51|4539.51|4539.51|4539.51|4539.51|0
1652168590000|2022-05-10 07:43:10|4538.54|4538.54|4538.57|4538.57|4539.24|4539.24|4538.54|4538.54|0
1652168600000|2022-05-10 07:43:20|4538.49|4538.49|4538.04|4538.04|4538.49|4538.49|4538.04|4538.04|0
1652168610000|2022-05-10 07:43:30|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|0
1652168620000|2022-05-10 07:43:40|4536.03|4536.03|4537.96|4537.96|4538.04|4538.04|4536.03|4536.03|0
1652168630000|2022-05-10 07:43:50|4537.16|4537.16|4535.82|4535.82|4537.16|4537.16|4535.82|4535.82|0
1652168640000|2022-05-10 07:44:00|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|0
1652168650000|2022-05-10 07:44:10|4537.11|4537.11|4537.29|4537.29|4537.29|4537.29|4537.11|4537.11|0
1652168660000|2022-05-10 07:44:20|4537.96|4537.96|4537.78|4537.78|4538.04|4538.04|4537.78|4537.78|0
1652168710000|2022-05-10 07:45:10|4538.4|4538.4|4537.73|4537.73|4538.4|4538.4|4537.73|4537.73|0
1652168720000|2022-05-10 07:45:20|4537.37|4537.37|4536.7|4536.7|4537.37|4537.37|4536.44|4536.44|0
1652168730000|2022-05-10 07:45:30|4537.06|4537.06|4537.3|4537.3|4537.3|4537.3|4537.06|4537.06|0
1652168740000|2022-05-10 07:45:40|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|0
1652168750000|2022-05-10 07:45:50|4539.66|4539.66|4541.24|4541.24|4541.24|4541.24|4539.66|4539.66|0
1652168760000|2022-05-10 07:46:00|4540.57|4540.57|4540.12|4540.12|4540.74|4540.74|4540.12|4540.12|0
1652168770000|2022-05-10 07:46:10|4540.24|4540.24|4540.24|4540.24|4540.24|4540.24|4540.24|4540.24|0
1652168780000|2022-05-10 07:46:20|4539.27|4539.27|4539.13|4539.13|4539.27|4539.27|4538.89|4538.89|0
1652168790000|2022-05-10 07:46:30|4540.46|4540.46|4540.55|4540.55|4540.73|4540.73|4540.46|4540.46|0
1652168800000|2022-05-10 07:46:40|4540.79|4540.79|4540.79|4540.79|4540.79|4540.79|4540.79|4540.79|0
1652168820000|2022-05-10 07:47:00|4540.88|4540.88|4540.4|4540.4|4540.88|4540.88|4540.4|4540.4|0
1652168830000|2022-05-10 07:47:10|4541.07|4541.07|4541.34|4541.34|4541.34|4541.34|4541.07|4541.07|0
1652168850000|2022-05-10 07:47:30|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|0
1652168860000|2022-05-10 07:47:40|4542.36|4542.36|4541.92|4541.92|4542.36|4542.36|4541.92|4541.92|0
1652168870000|2022-05-10 07:47:50|4542.19|4542.19|4541.83|4541.83|4542.19|4542.19|4541.83|4541.83|0
1652168880000|2022-05-10 07:48:00|4541.6|4541.6|4542.04|4542.04|4542.04|4542.04|4541.6|4541.6|0
1652168890000|2022-05-10 07:48:10|4541.37|4541.37|4541.37|4541.37|4542.04|4542.04|4540.7|4540.7|0
1652168900000|2022-05-10 07:48:20|4542.04|4542.04|4542.39|4542.39|4542.39|4542.39|4541.95|4541.95|0
1652168910000|2022-05-10 07:48:30|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|0
1652168920000|2022-05-10 07:48:40|4542.66|4542.66|4542.66|4542.66|4542.66|4542.66|4542.66|4542.66|0
1652168940000|2022-05-10 07:49:00|4542.48|4542.48|4542.24|4542.24|4542.48|4542.48|4542.24|4542.24|0
1652168970000|2022-05-10 07:49:30|4541.57|4541.57|4541.57|4541.57|4541.57|4541.57|4541.57|4541.57|0
1652168980000|2022-05-10 07:49:40|4541.31|4541.31|4541.31|4541.31|4541.31|4541.31|4541.31|4541.31|0
1652168990000|2022-05-10 07:49:50|4541.48|4541.48|4539.92|4539.92|4542.01|4542.01|4539.33|4539.33|0
1652169000000|2022-05-10 07:50:00|4540.18|4540.18|4539.35|4539.35|4540.18|4540.18|4539.35|4539.35|0
1652169010000|2022-05-10 07:50:10|4539.2|4539.2|4539.2|4539.2|4539.2|4539.2|4539.2|4539.2|0
1652169020000|2022-05-10 07:50:20|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|0
1652169030000|2022-05-10 07:50:30|4538.14|4538.14|4538.54|4538.54|4538.54|4538.54|4537.88|4537.88|0
1652169040000|2022-05-10 07:50:40|4538.87|4538.87|4540.65|4540.65|4540.65|4540.65|4538.87|4538.87|0
1652169060000|2022-05-10 07:51:00|4540.57|4540.57|4541.41|4541.41|4541.41|4541.41|4540.57|4540.57|0
1652169070000|2022-05-10 07:51:10|4541.5|4541.5|4541.06|4541.06|4541.5|4541.5|4541.06|4541.06|0
1652169090000|2022-05-10 07:51:30|4541.73|4541.73|4541.73|4541.73|4541.73|4541.73|4541.73|4541.73|0
1652169100000|2022-05-10 07:51:40|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|0
1652169110000|2022-05-10 07:51:50|4542.35|4542.35|4542.97|4542.97|4542.97|4542.97|4542.35|4542.35|0
1652169130000|2022-05-10 07:52:10|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|0
1652169140000|2022-05-10 07:52:20|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|0
1652169150000|2022-05-10 07:52:30|4544.98|4544.98|4545.79|4545.79|4545.79|4545.79|4544.98|4544.98|0
1652169160000|2022-05-10 07:52:40|4545.26|4545.26|4547.4|4547.4|4547.4|4547.4|4545.26|4545.26|0
1652169170000|2022-05-10 07:52:50|4548.74|4548.74|4548.03|4548.03|4548.74|4548.74|4548.03|4548.03|0
1652169180000|2022-05-10 07:53:00|4547.36|4547.36|4546.69|4546.69|4547.36|4547.36|4546.69|4546.69|0
1652169190000|2022-05-10 07:53:10|4546.02|4546.02|4546.46|4546.46|4546.46|4546.46|4546.02|4546.02|0
1652169210000|2022-05-10 07:53:30|4546.11|4546.11|4546.11|4546.11|4546.11|4546.11|4546.11|4546.11|0
1652169220000|2022-05-10 07:53:40|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|0
1652169230000|2022-05-10 07:53:50|4546.3|4546.3|4545.27|4545.27|4546.3|4546.3|4544.72|4544.72|0
1652169240000|2022-05-10 07:54:00|4545.5|4545.5|4546.17|4546.17|4546.17|4546.17|4545.5|4545.5|0
1652169250000|2022-05-10 07:54:10|4546.84|4546.84|4546.84|4546.84|4546.84|4546.84|4546.84|4546.84|0
1652169260000|2022-05-10 07:54:20|4547.11|4547.11|4547.55|4547.55|4547.55|4547.55|4547.11|4547.11|0
1652169270000|2022-05-10 07:54:30|4547.82|4547.82|4548.17|4548.17|4548.17|4548.17|4547.73|4547.73|0
1652169280000|2022-05-10 07:54:40|4547.73|4547.73|4547.89|4547.89|4547.89|4547.89|4547.73|4547.73|0
1652169290000|2022-05-10 07:54:50|4547.72|4547.72|4547.54|4547.54|4547.72|4547.72|4547.54|4547.54|0
1652169300000|2022-05-10 07:55:00|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|0
1652169310000|2022-05-10 07:55:10|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|0
1652169320000|2022-05-10 07:55:20|4548.53|4548.53|4549.2|4549.2|4549.2|4549.2|4548.53|4548.53|0
1652169330000|2022-05-10 07:55:30|4551.2|4551.2|4551.38|4551.38|4551.38|4551.38|4550.85|4550.85|0
1652169340000|2022-05-10 07:55:40|4551.65|4551.65|4550.98|4550.98|4552.32|4552.32|4550.98|4550.98|0
1652169360000|2022-05-10 07:56:00|4551.65|4551.65|4552.53|4552.53|4552.53|4552.53|4551.65|4551.65|0
1652169370000|2022-05-10 07:56:10|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|0
1652169400000|2022-05-10 07:56:40|4554.89|4554.89|4554.89|4554.89|4554.89|4554.89|4554.89|4554.89|0
1652169410000|2022-05-10 07:56:50|4554.22|4554.22|4554.22|4554.22|4554.22|4554.22|4554.22|4554.22|0
1652169420000|2022-05-10 07:57:00|4553.78|4553.78|4554.05|4554.05|4554.05|4554.05|4553.78|4553.78|0
1652169430000|2022-05-10 07:57:10|4553.88|4553.88|4554.46|4554.46|4554.46|4554.46|4553.7|4553.7|0
1652169450000|2022-05-10 07:57:30|4555.57|4555.57|4554.99|4554.99|4555.57|4555.57|4554.9|4554.9|0
1652169460000|2022-05-10 07:57:40|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|0
1652169470000|2022-05-10 07:57:50|4552.98|4552.98|4552.81|4552.81|4552.98|4552.98|4552.81|4552.81|0
1652169490000|2022-05-10 07:58:10|4552.97|4552.97|4553.25|4553.25|4553.25|4553.25|4552.97|4552.97|0
1652169510000|2022-05-10 07:58:30|4553.48|4553.48|4553.48|4553.48|4553.48|4553.48|4553.48|4553.48|0
1652169520000|2022-05-10 07:58:40|4553.04|4553.04|4553.04|4553.04|4553.04|4553.04|4553.04|4553.04|0
1652169530000|2022-05-10 07:58:50|4552.42|4552.42|4552.59|4552.59|4552.59|4552.59|4552.42|4552.42|0
1652169540000|2022-05-10 07:59:00|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|0
1652169550000|2022-05-10 07:59:10|4554.63|4554.63|4555.3|4555.3|4555.3|4555.3|4554.63|4554.63|0
1652169570000|2022-05-10 07:59:30|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|0
1652169580000|2022-05-10 07:59:40|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|0
1652169590000|2022-05-10 07:59:50|4555.48|4555.48|4555.48|4555.48|4555.48|4555.48|4555.48|4555.48|0
1652169600000|2022-05-10 08:00:00|4556.15|4556.15|4556.5|4556.5|4556.5|4556.5|4555.97|4555.97|0
1652169610000|2022-05-10 08:00:10|4556.8|4556.8|4557.65|4557.65|4557.65|4557.65|4556.8|4556.8|0
1652169630000|2022-05-10 08:00:30|4558.12|4558.12|4558.12|4558.12|4558.36|4558.36|4558.12|4558.12|0
1652169640000|2022-05-10 08:00:40|4556.78|4556.78|4553.96|4553.96|4557.02|4557.02|4553.96|4553.96|0
1652169650000|2022-05-10 08:00:50|4554.2|4554.2|4554.31|4554.31|4554.31|4554.31|4554.2|4554.2|0
1652169660000|2022-05-10 08:01:00|4554.14|4554.14|4553.78|4553.78|4554.14|4554.14|4553.78|4553.78|0
1652169670000|2022-05-10 08:01:10|4554.45|4554.45|4554.45|4554.45|4554.45|4554.45|4554.45|4554.45|0
1652169680000|2022-05-10 08:01:20|4554.81|4554.81|4555.25|4555.25|4555.25|4555.25|4554.81|4554.81|0
1652169690000|2022-05-10 08:01:30|4555.01|4555.01|4555.28|4555.28|4555.28|4555.28|4555.01|4555.01|0
1652169710000|2022-05-10 08:01:50|4555.45|4555.45|4555.1|4555.1|4555.45|4555.45|4554.92|4554.92|0
1652169720000|2022-05-10 08:02:00|4554.92|4554.92|4553.75|4553.75|4554.92|4554.92|4553.43|4553.43|0
1652169730000|2022-05-10 08:02:10|4553.84|4553.84|4555.85|4555.85|4555.85|4555.85|4553.84|4553.84|0
1652169740000|2022-05-10 08:02:20|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|0
1652169750000|2022-05-10 08:02:30|4555.76|4555.76|4556.1|4556.1|4556.1|4556.1|4554.09|4554.09|0
1652169760000|2022-05-10 08:02:40|4555.57|4555.57|4555.24|4555.24|4555.57|4555.57|4555.24|4555.24|0
1652169770000|2022-05-10 08:02:50|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|0
1652169780000|2022-05-10 08:03:00|4554.6|4554.6|4553.93|4553.93|4554.6|4554.6|4553.93|4553.93|0
1652169790000|2022-05-10 08:03:10|4554.25|4554.25|4554.25|4554.25|4554.52|4554.52|4554.25|4554.25|0
1652169800000|2022-05-10 08:03:20|4553.58|4553.58|4553.58|4553.58|4554.11|4554.11|4553.58|4553.58|0
1652169820000|2022-05-10 08:03:40|4550.9|4550.9|4550.99|4550.99|4550.99|4550.99|4550.9|4550.9|0
1652169840000|2022-05-10 08:04:00|4549.65|4549.65|4551.84|4551.84|4551.84|4551.84|4549.65|4549.65|0
1652169870000|2022-05-10 08:04:30|4553.85|4553.85|4554.38|4554.38|4554.38|4554.38|4553.85|4553.85|0
1652169880000|2022-05-10 08:04:40|4555|4555|4554.73|4554.73|4555|4555|4554.29|4554.29|0
1652169890000|2022-05-10 08:04:50|4555|4555|4557.09|4557.09|4557.09|4557.09|4555|4555|0
1652169900000|2022-05-10 08:05:00|4555.75|4555.75|4555.92|4555.92|4555.92|4555.92|4555.75|4555.75|0
1652169920000|2022-05-10 08:05:20|4556.63|4556.63|4556.27|4556.27|4556.63|4556.63|4556.27|4556.27|0
1652169930000|2022-05-10 08:05:30|4556.01|4556.01|4556.45|4556.45|4556.45|4556.45|4556.01|4556.01|0
1652169940000|2022-05-10 08:05:40|4556.69|4556.69|4557.04|4557.04|4557.04|4557.04|4556.69|4556.69|0
1652169950000|2022-05-10 08:05:50|4557.71|4557.71|4557.45|4557.45|4557.71|4557.71|4557.45|4557.45|0
1652169960000|2022-05-10 08:06:00|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|0
1652169970000|2022-05-10 08:06:10|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|4557.53|0
1652170000000|2022-05-10 08:06:40|4557.98|4557.98|4556.11|4556.11|4557.98|4557.98|4556.11|4556.11|0
1652170010000|2022-05-10 08:06:50|4557.45|4557.45|4556.42|4556.42|4557.45|4557.45|4556.42|4556.42|0
1652170020000|2022-05-10 08:07:00|4556.69|4556.69|4556.78|4556.78|4556.86|4556.86|4556.42|4556.42|0
1652170030000|2022-05-10 08:07:10|4556.6|4556.6|4556.6|4556.6|4556.6|4556.6|4556.6|4556.6|0
1652170060000|2022-05-10 08:07:40|4557.27|4557.27|4556.16|4556.16|4557.27|4557.27|4555.98|4555.98|0
1652170070000|2022-05-10 08:07:50|4555.49|4555.49|4555.49|4555.49|4555.49|4555.49|4555.49|4555.49|0
1652170080000|2022-05-10 08:08:00|4555.64|4555.64|4556.57|4556.57|4556.57|4556.57|4555.64|4555.64|0
1652170090000|2022-05-10 08:08:10|4557.19|4557.19|4557.1|4557.1|4557.19|4557.19|4557.1|4557.1|0
1652170100000|2022-05-10 08:08:20|4557.19|4557.19|4557.31|4557.31|4557.31|4557.31|4557.19|4557.19|0
1652170120000|2022-05-10 08:08:40|4557.4|4557.4|4557.57|4557.57|4557.57|4557.57|4557.4|4557.4|0
1652170130000|2022-05-10 08:08:50|4557.4|4557.4|4556.95|4556.95|4557.4|4557.4|4556.95|4556.95|0
1652170150000|2022-05-10 08:09:10|4556.86|4556.86|4558.5|4558.5|4558.5|4558.5|4556.6|4556.6|0
1652170170000|2022-05-10 08:09:30|4558.68|4558.68|4558.77|4558.77|4558.77|4558.77|4558.68|4558.68|0
1652170180000|2022-05-10 08:09:40|4558.59|4558.59|4559.43|4559.43|4559.43|4559.43|4558.59|4558.59|0
1652170190000|2022-05-10 08:09:50|4559.69|4559.69|4559.02|4559.02|4559.69|4559.69|4559.02|4559.02|0
1652170200000|2022-05-10 08:10:00|4558.9|4558.9|4558|4558|4558.9|4558.9|4558|4558|0
1652170210000|2022-05-10 08:10:10|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|0
1652170240000|2022-05-10 08:10:40|4557.29|4557.29|4556.86|4556.86|4557.29|4557.29|4556.86|4556.86|0
1652170250000|2022-05-10 08:10:50|4557.04|4557.04|4557.8|4557.8|4557.8|4557.8|4557.04|4557.04|0
1652170260000|2022-05-10 08:11:00|4557.88|4557.88|4559.4|4559.4|4559.4|4559.4|4557.88|4557.88|0
1652170270000|2022-05-10 08:11:10|4559.05|4559.05|4557.71|4557.71|4559.05|4559.05|4557.71|4557.71|0
1652170280000|2022-05-10 08:11:20|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|0
1652170320000|2022-05-10 08:12:00|4557.71|4557.71|4557.71|4557.71|4557.71|4557.71|4557.71|4557.71|0
1652170330000|2022-05-10 08:12:10|4558.06|4558.06|4558.15|4558.15|4558.15|4558.15|4558.06|4558.06|0
1652170340000|2022-05-10 08:12:20|4556.81|4556.81|4557.48|4557.48|4557.48|4557.48|4556.81|4556.81|0
1652170350000|2022-05-10 08:12:30|4556.81|4556.81|4559.67|4559.67|4559.67|4559.67|4556.81|4556.81|0
1652170360000|2022-05-10 08:12:40|4559.4|4559.4|4559.22|4559.22|4559.4|4559.4|4559.22|4559.22|0
1652170370000|2022-05-10 08:12:50|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|0
1652170380000|2022-05-10 08:13:00|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|0
1652170390000|2022-05-10 08:13:10|4558.73|4558.73|4554.71|4554.71|4558.73|4558.73|4554.71|4554.71|0
1652170400000|2022-05-10 08:13:20|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|0
1652170430000|2022-05-10 08:13:50|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|0
1652170440000|2022-05-10 08:14:00|4555.38|4555.38|4555.65|4555.65|4555.65|4555.65|4555.38|4555.38|0
1652170450000|2022-05-10 08:14:10|4556.32|4556.32|4555.87|4555.87|4556.32|4556.32|4555.87|4555.87|0
1652170470000|2022-05-10 08:14:30|4555.52|4555.52|4555.52|4555.52|4555.52|4555.52|4555.52|4555.52|0
1652170490000|2022-05-10 08:14:50|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|0
1652170500000|2022-05-10 08:15:00|4555.08|4555.08|4555.75|4555.75|4555.75|4555.75|4555.08|4555.08|0
1652170510000|2022-05-10 08:15:10|4556.28|4556.28|4556.46|4556.46|4556.46|4556.46|4556.28|4556.28|0
1652170530000|2022-05-10 08:15:30|4556.19|4556.19|4555.84|4555.84|4556.19|4556.19|4555.84|4555.84|0
1652170540000|2022-05-10 08:15:40|4555.6|4555.6|4555.25|4555.25|4555.6|4555.6|4555.25|4555.25|0
1652170560000|2022-05-10 08:16:00|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|0
1652170580000|2022-05-10 08:16:20|4555.03|4555.03|4557.42|4557.42|4557.89|4557.89|4555.03|4555.03|0
1652170590000|2022-05-10 08:16:30|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|0
1652170600000|2022-05-10 08:16:40|4557.64|4557.64|4557.7|4557.7|4557.7|4557.7|4557.52|4557.52|0
1652170610000|2022-05-10 08:16:50|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|0
1652170620000|2022-05-10 08:17:00|4556.85|4556.85|4556.85|4556.85|4556.85|4556.85|4556.85|4556.85|0
1652170630000|2022-05-10 08:17:10|4556.18|4556.18|4555.83|4555.83|4556.18|4556.18|4555.83|4555.83|0
1652170640000|2022-05-10 08:17:20|4556.18|4556.18|4556.27|4556.27|4556.27|4556.27|4556.18|4556.18|0
1652170650000|2022-05-10 08:17:30|4554.93|4554.93|4555.2|4555.2|4555.2|4555.2|4554.93|4554.93|0
1652170660000|2022-05-10 08:17:40|4555.37|4555.37|4555.37|4555.37|4555.37|4555.37|4555.37|4555.37|0
1652170680000|2022-05-10 08:18:00|4555.46|4555.46|4555.46|4555.46|4555.46|4555.46|4555.46|4555.46|0
1652170690000|2022-05-10 08:18:10|4555.3|4555.3|4555.57|4555.57|4555.57|4555.57|4555.3|4555.3|0
1652170710000|2022-05-10 08:18:30|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|0
1652170730000|2022-05-10 08:18:50|4553.97|4553.97|4553.97|4553.97|4553.97|4553.97|4553.97|4553.97|0
1652170740000|2022-05-10 08:19:00|4553.73|4553.73|4553.17|4553.17|4553.73|4553.73|4553.17|4553.17|0
1652170750000|2022-05-10 08:19:10|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|0
1652170760000|2022-05-10 08:19:20|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|0
1652170770000|2022-05-10 08:19:30|4554.02|4554.02|4554.18|4554.18|4554.18|4554.18|4554.02|4554.02|0
1652170780000|2022-05-10 08:19:40|4554.45|4554.45|4554.27|4554.27|4554.45|4554.45|4554.27|4554.27|0
1652170800000|2022-05-10 08:20:00|4554.36|4554.36|4554.36|4554.36|4554.36|4554.36|4554.36|4554.36|0
1652170810000|2022-05-10 08:20:10|4554.54|4554.54|4552.44|4552.44|4554.71|4554.71|4552.44|4552.44|0
1652170840000|2022-05-10 08:20:40|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|0
1652170850000|2022-05-10 08:20:50|4552.35|4552.35|4552.35|4552.35|4552.35|4552.35|4552.35|4552.35|0
1652170860000|2022-05-10 08:21:00|4552.17|4552.17|4552.35|4552.35|4552.53|4552.53|4552.17|4552.17|0
1652170870000|2022-05-10 08:21:10|4552.24|4552.24|4551.89|4551.89|4552.24|4552.24|4551.89|4551.89|0
1652170880000|2022-05-10 08:21:20|4551.72|4551.72|4551.89|4551.89|4551.89|4551.89|4551.72|4551.72|0
1652170890000|2022-05-10 08:21:30|4551.72|4551.72|4551.36|4551.36|4551.72|4551.72|4551.36|4551.36|0
1652170910000|2022-05-10 08:21:50|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|0
1652170920000|2022-05-10 08:22:00|4551.01|4551.01|4553.37|4553.37|4553.37|4553.37|4551.01|4551.01|0
1652170930000|2022-05-10 08:22:10|4553.11|4553.11|4553.11|4553.11|4553.11|4553.11|4553.11|4553.11|0
1652170960000|2022-05-10 08:22:40|4553.28|4553.28|4554.31|4554.31|4554.31|4554.31|4553.28|4553.28|0
1652170970000|2022-05-10 08:22:50|4554.13|4554.13|4554.57|4554.57|4554.75|4554.75|4554.13|4554.13|0
1652170980000|2022-05-10 08:23:00|4554.39|4554.39|4554.22|4554.22|4554.39|4554.39|4554.22|4554.22|0
1652170990000|2022-05-10 08:23:10|4554.39|4554.39|4555.06|4555.06|4555.06|4555.06|4554.39|4554.39|0
1652171000000|2022-05-10 08:23:20|4554.98|4554.98|4554.98|4554.98|4554.98|4554.98|4554.98|4554.98|0
1652171010000|2022-05-10 08:23:30|4555.06|4555.06|4554.89|4554.89|4555.06|4555.06|4554.89|4554.89|0
1652171020000|2022-05-10 08:23:40|4554.8|4554.8|4554.62|4554.62|4554.8|4554.8|4554.62|4554.62|0
1652171030000|2022-05-10 08:23:50|4554.71|4554.71|4555.26|4555.26|4555.26|4555.26|4554.71|4554.71|0
1652171040000|2022-05-10 08:24:00|4555.44|4555.44|4555.88|4555.88|4555.88|4555.88|4555.44|4555.44|0
1652171050000|2022-05-10 08:24:10|4555.96|4555.96|4555.88|4555.88|4555.96|4555.96|4555.88|4555.88|0
1652171060000|2022-05-10 08:24:20|4555.96|4555.96|4555.12|4555.12|4555.96|4555.96|4555.12|4555.12|0
1652171070000|2022-05-10 08:24:30|4555.03|4555.03|4554.85|4554.85|4555.03|4555.03|4554.27|4554.27|0
1652171080000|2022-05-10 08:24:40|4554.59|4554.59|4555.26|4555.26|4555.26|4555.26|4554.59|4554.59|0
1652171100000|2022-05-10 08:25:00|4554.99|4554.99|4555.35|4555.35|4555.35|4555.35|4554.99|4554.99|0
1652171110000|2022-05-10 08:25:10|4555.61|4555.61|4555.61|4555.61|4555.79|4555.79|4555.61|4555.61|0
1652171120000|2022-05-10 08:25:20|4555.88|4555.88|4555.96|4555.96|4555.96|4555.96|4555.88|4555.88|0
1652171130000|2022-05-10 08:25:30|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|0
1652171140000|2022-05-10 08:25:40|4555.61|4555.61|4555.44|4555.44|4555.61|4555.61|4555.44|4555.44|0
1652171150000|2022-05-10 08:25:50|4555.52|4555.52|4555.26|4555.26|4555.52|4555.52|4555.26|4555.26|0
1652171160000|2022-05-10 08:26:00|4555.7|4555.7|4556.05|4556.05|4556.05|4556.05|4555.7|4555.7|0
1652171170000|2022-05-10 08:26:10|4556.14|4556.14|4556.05|4556.05|4556.14|4556.14|4556.05|4556.05|0
1652171180000|2022-05-10 08:26:20|4555.88|4555.88|4555.79|4555.79|4555.88|4555.88|4555.79|4555.79|0
1652171190000|2022-05-10 08:26:30|4554.45|4554.45|4554.69|4554.69|4554.69|4554.69|4553.78|4553.78|0
1652171200000|2022-05-10 08:26:40|4554.42|4554.42|4554.33|4554.33|4554.42|4554.42|4554.33|4554.33|0
1652171210000|2022-05-10 08:26:50|4554.24|4554.24|4554.6|4554.6|4554.6|4554.6|4554.24|4554.24|0
1652171220000|2022-05-10 08:27:00|4554.69|4554.69|4555.34|4555.34|4555.34|4555.34|4554.69|4554.69|0
1652171230000|2022-05-10 08:27:10|4555.69|4555.69|4555.36|4555.36|4555.69|4555.69|4555.36|4555.36|0
1652171240000|2022-05-10 08:27:20|4555.13|4555.13|4555.63|4555.63|4555.63|4555.63|4555.01|4555.01|0
1652171250000|2022-05-10 08:27:30|4555.71|4555.71|4555.45|4555.45|4555.71|4555.71|4555.45|4555.45|0
1652171270000|2022-05-10 08:27:50|4555.71|4555.71|4555.8|4555.8|4555.8|4555.8|4555.71|4555.71|0
1652171280000|2022-05-10 08:28:00|4555.98|4555.98|4556.21|4556.21|4556.24|4556.24|4555.8|4555.8|0
1652171300000|2022-05-10 08:28:20|4556.04|4556.04|4556.39|4556.39|4556.39|4556.39|4556.04|4556.04|0
1652171310000|2022-05-10 08:28:30|4556.48|4556.48|4556.48|4556.48|4556.48|4556.48|4556.48|4556.48|0
1652171320000|2022-05-10 08:28:40|4556.83|4556.83|4557.1|4557.1|4557.1|4557.1|4556.83|4556.83|0
1652171330000|2022-05-10 08:28:50|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|0
1652171340000|2022-05-10 08:29:00|4557.36|4557.36|4557.09|4557.09|4557.36|4557.36|4556.92|4556.92|0
1652171370000|2022-05-10 08:29:30|4557.35|4557.35|4557.26|4557.26|4557.35|4557.35|4557.09|4557.09|0
1652171390000|2022-05-10 08:29:50|4557.17|4557.17|4557.79|4557.79|4557.88|4557.88|4557.17|4557.17|0
1652171410000|2022-05-10 08:30:10|4558.23|4558.23|4558.5|4558.5|4558.5|4558.5|4558.23|4558.23|0
1652171420000|2022-05-10 08:30:20|4558.85|4558.85|4557.16|4557.16|4558.85|4558.85|4557.16|4557.16|0
1652171430000|2022-05-10 08:30:30|4557.83|4557.83|4557.16|4557.16|4557.83|4557.83|4557.16|4557.16|0
1652171440000|2022-05-10 08:30:40|4557.42|4557.42|4557.42|4557.42|4557.42|4557.42|4557.42|4557.42|0
1652171450000|2022-05-10 08:30:50|4557.16|4557.16|4557.24|4557.24|4557.24|4557.24|4557.16|4557.16|0
1652171460000|2022-05-10 08:31:00|4556.57|4556.57|4556.4|4556.4|4556.57|4556.57|4556.4|4556.4|0
1652171470000|2022-05-10 08:31:10|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|0
1652171480000|2022-05-10 08:31:20|4555.99|4555.99|4556.43|4556.43|4556.43|4556.43|4555.99|4555.99|0
1652171490000|2022-05-10 08:31:30|4556.08|4556.08|4555.93|4555.93|4556.08|4556.08|4555.84|4555.84|0
1652171500000|2022-05-10 08:31:40|4555.7|4555.7|4555.58|4555.58|4555.7|4555.7|4555.58|4555.58|0
1652171510000|2022-05-10 08:31:50|4555.15|4555.15|4555.61|4555.61|4555.61|4555.61|4554.94|4554.94|0
1652171520000|2022-05-10 08:32:00|4555.49|4555.49|4554.73|4554.73|4555.49|4555.49|4554.64|4554.64|0
1652171530000|2022-05-10 08:32:10|4554.81|4554.81|4555.85|4555.85|4555.85|4555.85|4554.81|4554.81|0
1652171550000|2022-05-10 08:32:30|4556.2|4556.2|4555.85|4555.85|4556.2|4556.2|4555.85|4555.85|0
1652171570000|2022-05-10 08:32:50|4556.02|4556.02|4556.11|4556.11|4556.11|4556.11|4556.02|4556.02|0
1652171580000|2022-05-10 08:33:00|4555.44|4555.44|4553.57|4553.57|4555.44|4555.44|4553.57|4553.57|0
1652171590000|2022-05-10 08:33:10|4553.39|4553.39|4552.95|4552.95|4553.39|4553.39|4552.95|4552.95|0
1652171610000|2022-05-10 08:33:30|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|0
1652171630000|2022-05-10 08:33:50|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|0
1652171640000|2022-05-10 08:34:00|4551.67|4551.67|4551.32|4551.32|4551.67|4551.67|4551.32|4551.32|0
1652171650000|2022-05-10 08:34:10|4551.14|4551.14|4551.05|4551.05|4551.14|4551.14|4551.05|4551.05|0
1652171660000|2022-05-10 08:34:20|4550.7|4550.7|4551.78|4551.78|4551.86|4551.86|4550.52|4550.52|0
1652171670000|2022-05-10 08:34:30|4551.95|4551.95|4551.95|4551.95|4551.95|4551.95|4551.95|4551.95|0
1652171680000|2022-05-10 08:34:40|4551.28|4551.28|4551.02|4551.02|4551.28|4551.28|4550.4|4550.4|0
1652171690000|2022-05-10 08:34:50|4551.19|4551.19|4551.46|4551.46|4551.46|4551.46|4551.19|4551.19|0
1652171700000|2022-05-10 08:35:00|4551.64|4551.64|4551.64|4551.64|4551.64|4551.64|4551.64|4551.64|0
1652171710000|2022-05-10 08:35:10|4551.28|4551.28|4551.16|4551.16|4551.28|4551.28|4551.16|4551.16|0
1652171720000|2022-05-10 08:35:20|4551.04|4551.04|4549.24|4549.24|4551.57|4551.57|4549|4549|0
1652171730000|2022-05-10 08:35:30|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|0
1652171760000|2022-05-10 08:36:00|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|0
1652171770000|2022-05-10 08:36:10|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|0
1652171780000|2022-05-10 08:36:20|4549.51|4549.51|4550.18|4550.18|4550.18|4550.18|4549.51|4549.51|0
1652171800000|2022-05-10 08:36:40|4549.82|4549.82|4549.7|4549.7|4549.82|4549.82|4549.7|4549.7|0
1652171810000|2022-05-10 08:36:50|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|0
1652171820000|2022-05-10 08:37:00|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|0
1652171830000|2022-05-10 08:37:10|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|0
1652171840000|2022-05-10 08:37:20|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1652171850000|2022-05-10 08:37:30|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|0
1652171860000|2022-05-10 08:37:40|4550.64|4550.64|4550.46|4550.46|4550.64|4550.64|4550.46|4550.46|0
1652171880000|2022-05-10 08:38:00|4550.93|4550.93|4550.81|4550.81|4551.29|4551.29|4550.81|4550.81|0
1652171890000|2022-05-10 08:38:10|4550.7|4550.7|4550.58|4550.58|4550.7|4550.7|4550.58|4550.58|0
1652171900000|2022-05-10 08:38:20|4550.75|4550.75|4550.26|4550.26|4550.93|4550.93|4550.26|4550.26|0
1652171910000|2022-05-10 08:38:30|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1652171920000|2022-05-10 08:38:40|4550.08|4550.08|4551.42|4551.42|4551.42|4551.42|4550.08|4550.08|0
1652171930000|2022-05-10 08:38:50|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|0
1652171960000|2022-05-10 08:39:20|4550.63|4550.63|4549.11|4549.11|4550.63|4550.63|4549.02|4549.02|0
1652171980000|2022-05-10 08:39:40|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|0
1652171990000|2022-05-10 08:39:50|4549.02|4549.02|4549.02|4549.02|4549.02|4549.02|4549.02|4549.02|0
1652172010000|2022-05-10 08:40:10|4548.92|4548.92|4548.92|4548.92|4548.92|4548.92|4548.92|4548.92|0
1652172020000|2022-05-10 08:40:20|4546.24|4546.24|4547.58|4547.58|4547.58|4547.58|4546.24|4546.24|0
1652172030000|2022-05-10 08:40:30|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|0
1652172050000|2022-05-10 08:40:50|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|0
1652172070000|2022-05-10 08:41:10|4547.51|4547.51|4547.51|4547.51|4547.51|4547.51|4547.51|4547.51|0
1652172080000|2022-05-10 08:41:20|4547.24|4547.24|4547.68|4547.68|4547.68|4547.68|4547.24|4547.24|0
1652172100000|2022-05-10 08:41:40|4547.58|4547.58|4546.87|4546.87|4547.58|4547.58|4546.87|4546.87|0
1652172110000|2022-05-10 08:41:50|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|0
1652172140000|2022-05-10 08:42:20|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|0
1652172150000|2022-05-10 08:42:30|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|0
1652172180000|2022-05-10 08:43:00|4546.25|4546.25|4546.17|4546.17|4546.25|4546.25|4546.17|4546.17|0
1652172190000|2022-05-10 08:43:10|4546.08|4546.08|4544.07|4544.07|4546.08|4546.08|4544.07|4544.07|0
1652172220000|2022-05-10 08:43:40|4543.72|4543.72|4543.72|4543.72|4543.72|4543.72|4543.72|4543.72|0
1652172230000|2022-05-10 08:43:50|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|0
1652172240000|2022-05-10 08:44:00|4543.19|4543.19|4543.19|4543.19|4543.19|4543.19|4543.19|4543.19|0
1652172270000|2022-05-10 08:44:30|4543.04|4543.04|4543.13|4543.13|4543.13|4543.13|4543.04|4543.04|0
1652172280000|2022-05-10 08:44:40|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1652172290000|2022-05-10 08:44:50|4543.13|4543.13|4542.6|4542.6|4543.13|4543.13|4542.6|4542.6|0
1652172300000|2022-05-10 08:45:00|4542.33|4542.33|4543.2|4543.2|4543.67|4543.67|4542.33|4542.33|0
1652172320000|2022-05-10 08:45:20|4543.03|4543.03|4543.17|4543.17|4543.7|4543.7|4543.03|4543.03|0
1652172330000|2022-05-10 08:45:30|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|0
1652172340000|2022-05-10 08:45:40|4542.68|4542.68|4541.97|4541.97|4542.68|4542.68|4541.97|4541.97|0
1652172350000|2022-05-10 08:45:50|4542.06|4542.06|4540.72|4540.72|4542.06|4542.06|4540.72|4540.72|0
1652172360000|2022-05-10 08:46:00|4540.99|4540.99|4540.46|4540.46|4540.99|4540.99|4540.46|4540.46|0
1652172370000|2022-05-10 08:46:10|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|0
1652172380000|2022-05-10 08:46:20|4540.49|4540.49|4540.37|4540.37|4540.66|4540.66|4540.37|4540.37|0
1652172390000|2022-05-10 08:46:30|4540.45|4540.45|4540.1|4540.1|4540.45|4540.45|4540.1|4540.1|0
1652172400000|2022-05-10 08:46:40|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|0
1652172410000|2022-05-10 08:46:50|4540.1|4540.1|4540.26|4540.26|4540.37|4540.37|4540.1|4540.1|0
1652172420000|2022-05-10 08:47:00|4541.6|4541.6|4541.6|4541.6|4541.6|4541.6|4541.6|4541.6|0
1652172430000|2022-05-10 08:47:10|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|0
1652172450000|2022-05-10 08:47:30|4542.33|4542.33|4541.19|4541.19|4542.33|4542.33|4541.19|4541.19|0
1652172460000|2022-05-10 08:47:40|4541.86|4541.86|4541.77|4541.77|4541.86|4541.86|4541.77|4541.77|0
1652172490000|2022-05-10 08:48:10|4543.78|4543.78|4543.78|4543.78|4543.78|4543.78|4543.78|4543.78|0
1652172520000|2022-05-10 08:48:40|4543.69|4543.69|4543.43|4543.43|4543.69|4543.69|4542.98|4542.98|0
1652172530000|2022-05-10 08:48:50|4543.9|4543.9|4543.66|4543.66|4543.9|4543.9|4543.4|4543.4|0
1652172540000|2022-05-10 08:49:00|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|0
1652172550000|2022-05-10 08:49:10|4543.57|4543.57|4543.57|4543.57|4543.57|4543.57|4543.57|4543.57|0
1652172580000|2022-05-10 08:49:40|4543.75|4543.75|4544.19|4544.19|4544.19|4544.19|4543.75|4543.75|0
1652172590000|2022-05-10 08:49:50|4544.02|4544.02|4544.02|4544.02|4544.02|4544.02|4544.02|4544.02|0
1652172600000|2022-05-10 08:50:00|4544.28|4544.28|4544.52|4544.52|4544.52|4544.52|4544.28|4544.28|0
1652172610000|2022-05-10 08:50:10|4544.61|4544.61|4544.61|4544.61|4544.61|4544.61|4544.61|4544.61|0
1652172630000|2022-05-10 08:50:30|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|0
1652172640000|2022-05-10 08:50:40|4545.54|4545.54|4545.54|4545.54|4545.54|4545.54|4545.54|4545.54|0
1652172660000|2022-05-10 08:51:00|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|0
1652172670000|2022-05-10 08:51:10|4545.98|4545.98|4546.51|4546.51|4546.51|4546.51|4545.98|4545.98|0
1652172680000|2022-05-10 08:51:20|4546.16|4546.16|4546.16|4546.16|4546.16|4546.16|4546.16|4546.16|0
1652172700000|2022-05-10 08:51:40|4545.54|4545.54|4545.98|4545.98|4545.98|4545.98|4545.54|4545.54|0
1652172710000|2022-05-10 08:51:50|4545.89|4545.89|4546.01|4546.01|4546.01|4546.01|4545.89|4545.89|0
1652172720000|2022-05-10 08:52:00|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|0
1652172730000|2022-05-10 08:52:10|4548.69|4548.69|4548.69|4548.69|4548.69|4548.69|4548.69|4548.69|0
1652172740000|2022-05-10 08:52:20|4548.43|4548.43|4548.34|4548.34|4548.43|4548.43|4548.34|4548.34|0
1652172760000|2022-05-10 08:52:40|4549.01|4549.01|4548.68|4548.68|4549.01|4549.01|4548.68|4548.68|0
1652172780000|2022-05-10 08:53:00|4548.59|4548.59|4549.03|4549.03|4549.03|4549.03|4548.59|4548.59|0
1652172800000|2022-05-10 08:53:20|4548.36|4548.36|4547.53|4547.53|4548.36|4548.36|4547.53|4547.53|0
1652172820000|2022-05-10 08:53:40|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|0
1652172830000|2022-05-10 08:53:50|4546.68|4546.68|4546.33|4546.33|4546.68|4546.68|4546.33|4546.33|0
1652172840000|2022-05-10 08:54:00|4546.15|4546.15|4546.14|4546.14|4546.15|4546.15|4545.88|4545.88|0
1652172850000|2022-05-10 08:54:10|4546.23|4546.23|4546.14|4546.14|4546.23|4546.23|4546.14|4546.14|0
1652172860000|2022-05-10 08:54:20|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|0
1652172870000|2022-05-10 08:54:30|4546.32|4546.32|4546.1|4546.1|4546.49|4546.49|4546.1|4546.1|0
1652172890000|2022-05-10 08:54:50|4546.02|4546.02|4545.87|4545.87|4546.02|4546.02|4545.87|4545.87|0
1652172900000|2022-05-10 08:55:00|4546.13|4546.13|4546.13|4546.13|4546.13|4546.13|4546.13|4546.13|0
1652172910000|2022-05-10 08:55:10|4545.96|4545.96|4545.43|4545.43|4545.96|4545.96|4545.43|4545.43|0
1652172930000|2022-05-10 08:55:30|4546.77|4546.77|4547.61|4547.61|4547.61|4547.61|4546.77|4546.77|0
1652172940000|2022-05-10 08:55:40|4548.95|4548.95|4548.28|4548.28|4548.95|4548.95|4548.28|4548.28|0
1652172950000|2022-05-10 08:55:50|4548.14|4548.14|4546.72|4546.72|4548.14|4548.14|4546.5|4546.5|0
1652172960000|2022-05-10 08:56:00|4547.38|4547.38|4547.3|4547.3|4547.38|4547.38|4547.3|4547.3|0
1652172990000|2022-05-10 08:56:30|4547.74|4547.74|4547.47|4547.47|4547.74|4547.74|4547.47|4547.47|0
1652173010000|2022-05-10 08:56:50|4547.38|4547.38|4547.3|4547.3|4547.38|4547.38|4547.3|4547.3|0
1652173020000|2022-05-10 08:57:00|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|0
1652173030000|2022-05-10 08:57:10|4547.3|4547.3|4547.47|4547.47|4547.47|4547.47|4547.3|4547.3|0
1652173070000|2022-05-10 08:57:50|4547.56|4547.56|4547.56|4547.56|4547.56|4547.56|4547.56|4547.56|0
1652173080000|2022-05-10 08:58:00|4547.74|4547.74|4547.38|4547.38|4547.74|4547.74|4547.38|4547.38|0
1652173090000|2022-05-10 08:58:10|4547.83|4547.83|4547.91|4547.91|4547.91|4547.91|4547.56|4547.56|0
1652173100000|2022-05-10 08:58:20|4547.83|4547.83|4547.83|4547.83|4547.83|4547.83|4547.83|4547.83|0
1652173120000|2022-05-10 08:58:40|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|0
1652173130000|2022-05-10 08:58:50|4548.73|4548.73|4549.57|4549.57|4549.57|4549.57|4548.73|4548.73|0
1652173140000|2022-05-10 08:59:00|4550.1|4550.1|4549.74|4549.74|4550.1|4550.1|4549.57|4549.57|0
1652173150000|2022-05-10 08:59:10|4550.41|4550.41|4551.08|4551.08|4551.08|4551.08|4550.41|4550.41|0
1652173170000|2022-05-10 08:59:30|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|0
1652173230000|2022-05-10 09:00:30|4553.09|4553.09|4552.42|4552.42|4553.09|4553.09|4552.42|4552.42|0
1652173250000|2022-05-10 09:00:50|4553.09|4553.09|4551.75|4551.75|4553.09|4553.09|4551.75|4551.75|0
1652173260000|2022-05-10 09:01:00|4552.42|4552.42|4552.69|4552.69|4552.69|4552.69|4552.42|4552.42|0
1652173270000|2022-05-10 09:01:10|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|0
1652173290000|2022-05-10 09:01:30|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|0
1652173300000|2022-05-10 09:01:40|4552.7|4552.7|4552.7|4552.7|4552.7|4552.7|4552.7|4552.7|0
1652173310000|2022-05-10 09:01:50|4552.44|4552.44|4552.44|4552.44|4552.61|4552.61|4552.44|4552.44|0
1652173320000|2022-05-10 09:02:00|4552.73|4552.73|4552.64|4552.64|4552.73|4552.73|4552.64|4552.64|0
1652173330000|2022-05-10 09:02:10|4553.31|4553.31|4552.69|4552.69|4553.31|4553.31|4552.69|4552.69|0
1652173340000|2022-05-10 09:02:20|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|0
1652173350000|2022-05-10 09:02:30|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|0
1652173360000|2022-05-10 09:02:40|4552.34|4552.34|4553.33|4553.33|4553.68|4553.68|4552.34|4552.34|0
1652173370000|2022-05-10 09:02:50|4553.77|4553.77|4552.43|4552.43|4553.77|4553.77|4552.43|4552.43|0
1652173380000|2022-05-10 09:03:00|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|0
1652173390000|2022-05-10 09:03:10|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|0
1652173400000|2022-05-10 09:03:20|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|0
1652173420000|2022-05-10 09:03:40|4551.35|4551.35|4551.85|4551.85|4552.02|4552.02|4551.35|4551.35|0
1652173440000|2022-05-10 09:04:00|4551.58|4551.58|4551.49|4551.49|4551.58|4551.58|4551.49|4551.49|0
1652173450000|2022-05-10 09:04:10|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1652173490000|2022-05-10 09:04:50|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|0
1652173500000|2022-05-10 09:05:00|4550.73|4550.73|4550.96|4550.96|4550.96|4550.96|4550.73|4550.73|0
1652173520000|2022-05-10 09:05:20|4550.75|4550.75|4550.29|4550.29|4550.75|4550.75|4550.29|4550.29|0
1652173530000|2022-05-10 09:05:30|4550.65|4550.65|4550.77|4550.77|4550.77|4550.77|4550.65|4550.65|0
1652173550000|2022-05-10 09:05:50|4550.68|4550.68|4550.68|4550.68|4550.68|4550.68|4550.68|4550.68|0
1652173560000|2022-05-10 09:06:00|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|0
1652173570000|2022-05-10 09:06:10|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|0
1652173580000|2022-05-10 09:06:20|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|0
1652173590000|2022-05-10 09:06:30|4550.58|4550.58|4549.24|4549.24|4550.58|4550.58|4549.24|4549.24|0
1652173610000|2022-05-10 09:06:50|4549.16|4549.16|4549.33|4549.33|4549.33|4549.33|4549.16|4549.16|0
1652173620000|2022-05-10 09:07:00|4549.24|4549.24|4549.38|4549.38|4549.38|4549.38|4548.04|4548.04|0
1652173650000|2022-05-10 09:07:30|4549.09|4549.09|4550.43|4550.43|4550.43|4550.43|4549.09|4549.09|0
1652173660000|2022-05-10 09:07:40|4550.61|4550.61|4551.05|4551.05|4551.05|4551.05|4550.61|4550.61|0
1652173670000|2022-05-10 09:07:50|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|0
1652173680000|2022-05-10 09:08:00|4550.02|4550.02|4548.95|4548.95|4550.32|4550.32|4548.95|4548.95|0
1652173700000|2022-05-10 09:08:20|4548.74|4548.74|4548.95|4548.95|4549.62|4549.62|4548.74|4548.74|0
1652173710000|2022-05-10 09:08:30|4547.61|4547.61|4549.1|4549.1|4549.1|4549.1|4547.61|4547.61|0
1652173720000|2022-05-10 09:08:40|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|0
1652173730000|2022-05-10 09:08:50|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|0
1652173750000|2022-05-10 09:09:10|4548.08|4548.08|4548.17|4548.17|4548.34|4548.34|4547.99|4547.99|0
1652173760000|2022-05-10 09:09:20|4548|4548|4548|4548|4548|4548|4548|4548|0
1652173770000|2022-05-10 09:09:30|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|0
1652173780000|2022-05-10 09:09:40|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|0
1652173790000|2022-05-10 09:09:50|4550.03|4550.03|4548.69|4548.69|4550.03|4550.03|4548.69|4548.69|0
1652173810000|2022-05-10 09:10:10|4550.03|4550.03|4549.92|4549.92|4550.03|4550.03|4549.92|4549.92|0
1652173840000|2022-05-10 09:10:40|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|0
1652173890000|2022-05-10 09:11:30|4549.86|4549.86|4550.04|4550.04|4550.04|4550.04|4549.86|4549.86|0
1652173910000|2022-05-10 09:11:50|4549.77|4549.77|4549.69|4549.69|4549.77|4549.77|4549.69|4549.69|0
1652173930000|2022-05-10 09:12:10|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4548.17|4548.17|0
1652173940000|2022-05-10 09:12:20|4550.18|4550.18|4551.52|4551.52|4551.52|4551.52|4550.18|4550.18|0
1652173950000|2022-05-10 09:12:30|4551.34|4551.34|4551.67|4551.67|4551.67|4551.67|4551.34|4551.34|0
1652173960000|2022-05-10 09:12:40|4551.85|4551.85|4551.94|4551.94|4551.94|4551.94|4551.85|4551.85|0
1652173980000|2022-05-10 09:13:00|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|0
1652173990000|2022-05-10 09:13:10|4552.28|4552.28|4551.11|4551.11|4552.54|4552.54|4551.11|4551.11|0
1652174010000|2022-05-10 09:13:30|4550.44|4550.44|4550.97|4550.97|4551.24|4551.24|4550.44|4550.44|0
1652174020000|2022-05-10 09:13:40|4550.8|4550.8|4551.2|4551.2|4551.47|4551.47|4550.8|4550.8|0
1652174030000|2022-05-10 09:13:50|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|0
1652174040000|2022-05-10 09:14:00|4551.2|4551.2|4551.25|4551.25|4551.25|4551.25|4551.08|4551.08|0
1652174050000|2022-05-10 09:14:10|4550.98|4550.98|4549.99|4549.99|4550.98|4550.98|4549.99|4549.99|0
1652174060000|2022-05-10 09:14:20|4550.16|4550.16|4550.46|4550.46|4550.46|4550.46|4550.16|4550.16|0
1652174070000|2022-05-10 09:14:30|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1652174090000|2022-05-10 09:14:50|4551.62|4551.62|4551.04|4551.04|4551.71|4551.71|4550.6|4550.6|0
1652174100000|2022-05-10 09:15:00|4551.21|4551.21|4551.21|4551.21|4551.21|4551.21|4551.21|4551.21|0
1652174120000|2022-05-10 09:15:20|4551.88|4551.88|4552.21|4552.21|4552.21|4552.21|4551.88|4551.88|0
1652174150000|2022-05-10 09:15:50|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|0
1652174160000|2022-05-10 09:16:00|4552.48|4552.48|4552.65|4552.65|4552.65|4552.65|4552.48|4552.48|0
1652174170000|2022-05-10 09:16:10|4552.39|4552.39|4551.9|4551.9|4552.39|4552.39|4551.9|4551.9|0
1652174180000|2022-05-10 09:16:20|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|0
1652174190000|2022-05-10 09:16:30|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|0
1652174220000|2022-05-10 09:17:00|4550.5|4550.5|4550.93|4550.93|4551.52|4551.52|4550.5|4550.5|0
1652174240000|2022-05-10 09:17:20|4551.29|4551.29|4551.45|4551.45|4551.45|4551.45|4551.29|4551.29|0
1652174250000|2022-05-10 09:17:30|4551.18|4551.18|4551.01|4551.01|4551.18|4551.18|4551.01|4551.01|0
1652174260000|2022-05-10 09:17:40|4550.86|4550.86|4551.57|4551.57|4551.57|4551.57|4550.86|4550.86|0
1652174280000|2022-05-10 09:18:00|4551.22|4551.22|4551.13|4551.13|4551.22|4551.22|4551.13|4551.13|0
1652174290000|2022-05-10 09:18:10|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1652174320000|2022-05-10 09:18:40|4549.97|4549.97|4548.54|4548.54|4549.97|4549.97|4548.54|4548.54|0
1652174330000|2022-05-10 09:18:50|4549.88|4549.88|4549.21|4549.21|4549.88|4549.88|4549.21|4549.21|0
1652174370000|2022-05-10 09:19:30|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|0
1652174380000|2022-05-10 09:19:40|4548.89|4548.89|4549.24|4549.24|4549.24|4549.24|4548.89|4548.89|0
1652174390000|2022-05-10 09:19:50|4550.04|4550.04|4549.86|4549.86|4550.04|4550.04|4549.86|4549.86|0
1652174400000|2022-05-10 09:20:00|4550.39|4550.39|4551.76|4551.76|4551.76|4551.76|4550.39|4550.39|0
1652174410000|2022-05-10 09:20:10|4548.9|4548.9|4550.24|4550.24|4550.24|4550.24|4548.9|4548.9|0
1652174420000|2022-05-10 09:20:20|4550.91|4550.91|4550.04|4550.04|4550.91|4550.91|4549.94|4549.94|0
1652174440000|2022-05-10 09:20:40|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1652174450000|2022-05-10 09:20:50|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|0
1652174460000|2022-05-10 09:21:00|4550.22|4550.22|4550.31|4550.31|4550.31|4550.31|4550.22|4550.22|0
1652174470000|2022-05-10 09:21:10|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1652174510000|2022-05-10 09:21:50|4549.55|4549.55|4548.51|4548.51|4549.55|4549.55|4547.74|4547.74|0
1652174520000|2022-05-10 09:22:00|4548.34|4548.34|4548.34|4548.34|4548.34|4548.34|4548.34|4548.34|0
1652174550000|2022-05-10 09:22:30|4547.72|4547.72|4547.72|4547.72|4547.72|4547.72|4547.72|4547.72|0
1652174570000|2022-05-10 09:22:50|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|0
1652174580000|2022-05-10 09:23:00|4547.78|4547.78|4547.95|4547.95|4547.95|4547.95|4547.78|4547.78|0
1652174590000|2022-05-10 09:23:10|4546.61|4546.61|4545.04|4545.04|4546.61|4546.61|4543.7|4543.7|0
1652174600000|2022-05-10 09:23:20|4545.71|4545.71|4545.53|4545.53|4545.71|4545.71|4545.53|4545.53|0
1652174630000|2022-05-10 09:23:50|4545.62|4545.62|4545.27|4545.27|4545.62|4545.62|4545.27|4545.27|0
1652174640000|2022-05-10 09:24:00|4544.74|4544.74|4544.38|4544.38|4544.74|4544.74|4544.38|4544.38|0
1652174650000|2022-05-10 09:24:10|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|0
1652174660000|2022-05-10 09:24:20|4544.65|4544.65|4544.65|4544.65|4544.74|4544.74|4544.65|4544.65|0
1652174670000|2022-05-10 09:24:30|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|0
1652174700000|2022-05-10 09:25:00|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|0
1652174710000|2022-05-10 09:25:10|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|0
1652174720000|2022-05-10 09:25:20|4544.26|4544.26|4543.59|4543.59|4544.26|4544.26|4542.92|4542.92|0
1652174730000|2022-05-10 09:25:30|4543.76|4543.76|4543.76|4543.76|4543.76|4543.76|4543.76|4543.76|0
1652174740000|2022-05-10 09:25:40|4543.59|4543.59|4541.45|4541.45|4543.59|4543.59|4540.78|4540.78|0
1652174760000|2022-05-10 09:26:00|4542.79|4542.79|4542.79|4542.79|4542.79|4542.79|4542.79|4542.79|0
1652174770000|2022-05-10 09:26:10|4541.68|4541.68|4541.92|4541.92|4541.92|4541.92|4540.58|4540.58|0
1652174780000|2022-05-10 09:26:20|4541.25|4541.25|4541.09|4541.09|4541.25|4541.25|4541.09|4541.09|0
1652174790000|2022-05-10 09:26:30|4540.73|4540.73|4540.48|4540.48|4541.03|4541.03|4540.36|4540.36|0
1652174820000|2022-05-10 09:27:00|4539.81|4539.81|4539.28|4539.28|4539.81|4539.81|4539.28|4539.28|0
1652174840000|2022-05-10 09:27:20|4538.75|4538.75|4541.34|4541.34|4541.34|4541.34|4538.75|4538.75|0
1652174850000|2022-05-10 09:27:30|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|0
1652174870000|2022-05-10 09:27:50|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|0
1652174880000|2022-05-10 09:28:00|4541.71|4541.71|4543.17|4543.17|4543.17|4543.17|4541.71|4541.71|0
1652174890000|2022-05-10 09:28:10|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|0
1652174900000|2022-05-10 09:28:20|4541.57|4541.57|4541.57|4541.57|4541.57|4541.57|4541.57|4541.57|0
1652174920000|2022-05-10 09:28:40|4542.24|4542.24|4542.35|4542.35|4542.35|4542.35|4542.24|4542.24|0
1652174930000|2022-05-10 09:28:50|4541.01|4541.01|4541.91|4541.91|4542.7|4542.7|4541.01|4541.01|0
1652174940000|2022-05-10 09:29:00|4541.24|4541.24|4540.69|4540.69|4541.36|4541.36|4540.69|4540.69|0
1652174960000|2022-05-10 09:29:20|4540.07|4540.07|4540.07|4540.07|4540.07|4540.07|4540.07|4540.07|0
1652174980000|2022-05-10 09:29:40|4539.4|4539.4|4539.49|4539.49|4539.58|4539.58|4539.4|4539.4|0
1652174990000|2022-05-10 09:29:50|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|0
1652175000000|2022-05-10 09:30:00|4539.58|4539.58|4536.87|4536.87|4539.58|4539.58|4536.2|4536.2|0
1652175010000|2022-05-10 09:30:10|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|0
1652175020000|2022-05-10 09:30:20|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|0
1652175030000|2022-05-10 09:30:30|4536.55|4536.55|4535.21|4535.21|4536.55|4536.55|4535.21|4535.21|0
1652175040000|2022-05-10 09:30:40|4535.36|4535.36|4536.7|4536.7|4536.7|4536.7|4535.36|4535.36|0
1652175050000|2022-05-10 09:30:50|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|0
1652175060000|2022-05-10 09:31:00|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|0
1652175070000|2022-05-10 09:31:10|4537.4|4537.4|4537.58|4537.58|4537.58|4537.58|4537.4|4537.4|0
1652175080000|2022-05-10 09:31:20|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|0
1652175090000|2022-05-10 09:31:30|4536.91|4536.91|4537.14|4537.14|4537.26|4537.26|4536.91|4536.91|0
1652175100000|2022-05-10 09:31:40|4534.47|4534.47|4534.47|4534.47|4534.47|4534.47|4534.47|4534.47|0
1652175110000|2022-05-10 09:31:50|4534.73|4534.73|4535.25|4535.25|4535.42|4535.42|4534.73|4534.73|0
1652175120000|2022-05-10 09:32:00|4535.34|4535.34|4535.51|4535.51|4535.51|4535.51|4535.34|4535.34|0
1652175140000|2022-05-10 09:32:20|4535.6|4535.6|4536.04|4536.04|4536.04|4536.04|4535.6|4535.6|0
1652175150000|2022-05-10 09:32:30|4536.21|4536.21|4536.52|4536.52|4536.52|4536.52|4535.85|4535.85|0
1652175160000|2022-05-10 09:32:40|4536.36|4536.36|4536.52|4536.52|4536.52|4536.52|4536.36|4536.36|0
1652175170000|2022-05-10 09:32:50|4537.19|4537.19|4537.36|4537.36|4537.52|4537.52|4537.19|4537.19|0
1652175180000|2022-05-10 09:33:00|4537.52|4537.52|4539.05|4539.05|4539.72|4539.72|4537.36|4537.36|0
1652175190000|2022-05-10 09:33:10|4539.67|4539.67|4539.93|4539.93|4539.93|4539.93|4539.67|4539.67|0
1652175200000|2022-05-10 09:33:20|4539.85|4539.85|4539.32|4539.32|4539.85|4539.85|4539.32|4539.32|0
1652175210000|2022-05-10 09:33:30|4537.98|4537.98|4538.14|4538.14|4538.14|4538.14|4537.98|4537.98|0
1652175220000|2022-05-10 09:33:40|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|0
1652175240000|2022-05-10 09:34:00|4538.63|4538.63|4538.63|4538.63|4538.63|4538.63|4538.63|4538.63|0
1652175280000|2022-05-10 09:34:40|4538.11|4538.11|4538.11|4538.11|4538.19|4538.19|4538.11|4538.11|0
1652175310000|2022-05-10 09:35:10|4538.34|4538.34|4538.34|4538.34|4538.34|4538.34|4538.34|4538.34|0
1652175330000|2022-05-10 09:35:30|4538.52|4538.52|4538.61|4538.61|4538.61|4538.61|4538.52|4538.52|0
1652175340000|2022-05-10 09:35:40|4538.34|4538.34|4536.83|4536.83|4538.34|4538.34|4536.83|4536.83|0
1652175350000|2022-05-10 09:35:50|4536.35|4536.35|4535.67|4535.67|4536.35|4536.35|4535.67|4535.67|0
1652175360000|2022-05-10 09:36:00|4535.91|4535.91|4535.91|4535.91|4535.91|4535.91|4534.57|4534.57|0
1652175370000|2022-05-10 09:36:10|4536.57|4536.57|4535.15|4535.15|4536.57|4536.57|4535.15|4535.15|0
1652175380000|2022-05-10 09:36:20|4534.48|4534.48|4533.45|4533.45|4534.48|4534.48|4533.45|4533.45|0
1652175420000|2022-05-10 09:37:00|4533.54|4533.54|4534.21|4534.21|4534.21|4534.21|4533.54|4533.54|0
1652175430000|2022-05-10 09:37:10|4534.57|4534.57|4535.24|4535.24|4535.24|4535.24|4534.57|4534.57|0
1652175440000|2022-05-10 09:37:20|4535.5|4535.5|4535.32|4535.32|4535.5|4535.5|4535.32|4535.32|0
1652175450000|2022-05-10 09:37:30|4535.59|4535.59|4535.35|4535.35|4535.59|4535.59|4535.35|4535.35|0
1652175460000|2022-05-10 09:37:40|4535.71|4535.71|4535.71|4535.71|4535.71|4535.71|4535.71|4535.71|0
1652175470000|2022-05-10 09:37:50|4536.68|4536.68|4536.68|4536.68|4536.68|4536.68|4536.68|4536.68|0
1652175480000|2022-05-10 09:38:00|4536.59|4536.59|4534.49|4534.49|4536.59|4536.59|4534.49|4534.49|0
1652175490000|2022-05-10 09:38:10|4534.23|4534.23|4534.05|4534.05|4534.23|4534.23|4534.05|4534.05|0
1652175510000|2022-05-10 09:38:30|4534.17|4534.17|4534.17|4534.17|4534.17|4534.17|4534.17|4534.17|0
1652175520000|2022-05-10 09:38:40|4533.5|4533.5|4531.37|4531.37|4533.5|4533.5|4531.37|4531.37|0
1652175540000|2022-05-10 09:39:00|4532.71|4532.71|4528.34|4528.34|4532.71|4532.71|4528.34|4528.34|0
1652175550000|2022-05-10 09:39:10|4528.02|4528.02|4529.08|4529.08|4529.08|4529.08|4527.74|4527.74|0
1652175560000|2022-05-10 09:39:20|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|0
1652175580000|2022-05-10 09:39:40|4528.26|4528.26|4528.61|4528.61|4528.61|4528.61|4528.26|4528.26|0
1652175590000|2022-05-10 09:39:50|4528.7|4528.7|4529.05|4529.05|4529.05|4529.05|4528.7|4528.7|0
1652175600000|2022-05-10 09:40:00|4528.89|4528.89|4526.39|4526.39|4528.89|4528.89|4526.21|4526.21|0
1652175610000|2022-05-10 09:40:10|4525.05|4525.05|4526.97|4526.97|4526.97|4526.97|4524.96|4524.96|0
1652175630000|2022-05-10 09:40:30|4526.79|4526.79|4526.97|4526.97|4526.97|4526.97|4526.79|4526.79|0
1652175640000|2022-05-10 09:40:40|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|0
1652175650000|2022-05-10 09:40:50|4527.14|4527.14|4527.14|4527.14|4527.14|4527.14|4527.14|4527.14|0
1652175660000|2022-05-10 09:41:00|4527.23|4527.23|4527.26|4527.26|4527.35|4527.35|4527.08|4527.08|0
1652175670000|2022-05-10 09:41:10|4526.59|4526.59|4525.42|4525.42|4526.59|4526.59|4525.25|4525.25|0
1652175680000|2022-05-10 09:41:20|4524.75|4524.75|4524.75|4524.75|4524.75|4524.75|4524.75|4524.75|0
1652175690000|2022-05-10 09:41:30|4524.39|4524.39|4524.39|4524.39|4524.39|4524.39|4524.39|4524.39|0
1652175700000|2022-05-10 09:41:40|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|4524.04|4524.04|0
1652175710000|2022-05-10 09:41:50|4523.46|4523.46|4521.54|4521.54|4523.46|4523.46|4521.36|4521.36|0
1652175720000|2022-05-10 09:42:00|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|0
1652175730000|2022-05-10 09:42:10|4521.21|4521.21|4520.94|4520.94|4521.21|4521.21|4520.77|4520.77|0
1652175740000|2022-05-10 09:42:20|4520.27|4520.27|4517.42|4517.42|4520.27|4520.27|4517.42|4517.42|0
1652175750000|2022-05-10 09:42:30|4517.24|4517.24|4517.24|4517.24|4517.24|4517.24|4517.24|4517.24|0
1652175760000|2022-05-10 09:42:40|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|0
1652175770000|2022-05-10 09:42:50|4517.15|4517.15|4517.06|4517.06|4517.15|4517.15|4517.06|4517.06|0
1652175780000|2022-05-10 09:43:00|4516.39|4516.39|4514.38|4514.38|4516.39|4516.39|4513.04|4513.04|0
1652175790000|2022-05-10 09:43:10|4514.03|4514.03|4513.85|4513.85|4514.03|4514.03|4513.85|4513.85|0
1652175810000|2022-05-10 09:43:30|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|0
1652175830000|2022-05-10 09:43:50|4515.78|4515.78|4519.43|4519.43|4519.43|4519.43|4515.78|4515.78|0
1652175840000|2022-05-10 09:44:00|4519.25|4519.25|4518.96|4518.96|4519.62|4519.62|4517.62|4517.62|0
1652175860000|2022-05-10 09:44:20|4520.96|4520.96|4519.77|4519.77|4520.96|4520.96|4519.77|4519.77|0
1652175880000|2022-05-10 09:44:40|4520.43|4520.43|4520.65|4520.65|4520.65|4520.65|4520.43|4520.43|0
1652175890000|2022-05-10 09:44:50|4521|4521|4520.88|4520.88|4521|4521|4520.88|4520.88|0
1652175900000|2022-05-10 09:45:00|4520.71|4520.71|4521.64|4521.64|4521.64|4521.64|4520.71|4520.71|0
1652175910000|2022-05-10 09:45:10|4521.47|4521.47|4521.38|4521.38|4522.05|4522.05|4521.38|4521.38|0
1652175920000|2022-05-10 09:45:20|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|0
1652175930000|2022-05-10 09:45:30|4521.73|4521.73|4522.4|4522.4|4522.4|4522.4|4521.73|4521.73|0
1652175940000|2022-05-10 09:45:40|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|0
1652175950000|2022-05-10 09:45:50|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|0
1652175970000|2022-05-10 09:46:10|4522.17|4522.17|4521.91|4521.91|4522.17|4522.17|4521.82|4521.82|0
1652175980000|2022-05-10 09:46:20|4521.82|4521.82|4521.82|4521.82|4521.82|4521.82|4521.82|4521.82|0
1652175990000|2022-05-10 09:46:30|4522.03|4522.03|4521.47|4521.47|4522.14|4522.14|4520.13|4520.13|0
1652176000000|2022-05-10 09:46:40|4521.23|4521.23|4521.58|4521.58|4521.58|4521.58|4521.23|4521.23|0
1652176010000|2022-05-10 09:46:50|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|0
1652176020000|2022-05-10 09:47:00|4521.34|4521.34|4521.3|4521.3|4521.51|4521.51|4521.07|4521.07|0
1652176040000|2022-05-10 09:47:20|4519.96|4519.96|4520.37|4520.37|4520.63|4520.63|4519.96|4519.96|0
1652176050000|2022-05-10 09:47:30|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|0
1652176060000|2022-05-10 09:47:40|4519.2|4519.2|4519.2|4519.2|4519.2|4519.2|4519.2|4519.2|0
1652176070000|2022-05-10 09:47:50|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|0
1652176090000|2022-05-10 09:48:10|4518.91|4518.91|4519.26|4519.26|4519.26|4519.26|4518.91|4518.91|0
1652176100000|2022-05-10 09:48:20|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|0
1652176110000|2022-05-10 09:48:30|4519.5|4519.5|4519.5|4519.5|4519.5|4519.5|4519.5|4519.5|0
1652176130000|2022-05-10 09:48:50|4520.84|4520.84|4520.84|4520.84|4520.84|4520.84|4520.84|4520.84|0
1652176140000|2022-05-10 09:49:00|4521.08|4521.08|4520.9|4520.9|4521.08|4521.08|4520.64|4520.64|0
1652176150000|2022-05-10 09:49:10|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|0
1652176160000|2022-05-10 09:49:20|4521.43|4521.43|4521.61|4521.61|4521.61|4521.61|4521.43|4521.43|0
1652176170000|2022-05-10 09:49:30|4521.87|4521.87|4521.96|4521.96|4521.96|4521.96|4521.87|4521.87|0
1652176180000|2022-05-10 09:49:40|4522.05|4522.05|4521.79|4521.79|4522.05|4522.05|4521.79|4521.79|0
1652176200000|2022-05-10 09:50:00|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|0
1652176210000|2022-05-10 09:50:10|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|0
1652176220000|2022-05-10 09:50:20|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|0
1652176240000|2022-05-10 09:50:40|4522.76|4522.76|4522.09|4522.09|4522.76|4522.76|4522.09|4522.09|0
1652176250000|2022-05-10 09:50:50|4522.21|4522.21|4526.2|4526.2|4526.2|4526.2|4522.09|4522.09|0
1652176260000|2022-05-10 09:51:00|4526.87|4526.87|4527.03|4527.03|4527.03|4527.03|4526.87|4526.87|0
1652176300000|2022-05-10 09:51:40|4526.36|4526.36|4526.18|4526.18|4526.36|4526.36|4526.18|4526.18|0
1652176310000|2022-05-10 09:51:50|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.18|4526.18|0
1652176320000|2022-05-10 09:52:00|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1652176330000|2022-05-10 09:52:10|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|0
1652176350000|2022-05-10 09:52:30|4523.34|4523.34|4523.34|4523.34|4523.34|4523.34|4523.34|4523.34|0
1652176360000|2022-05-10 09:52:40|4523.01|4523.01|4522.83|4522.83|4523.01|4523.01|4522.83|4522.83|0
1652176370000|2022-05-10 09:52:50|4522.74|4522.74|4521.39|4521.39|4522.74|4522.74|4521.39|4521.39|0
1652176380000|2022-05-10 09:53:00|4521.57|4521.57|4520.86|4520.86|4521.57|4521.57|4520.86|4520.86|0
1652176390000|2022-05-10 09:53:10|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|0
1652176400000|2022-05-10 09:53:20|4521.53|4521.53|4521.62|4521.62|4521.62|4521.62|4521.53|4521.53|0
1652176430000|2022-05-10 09:53:50|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|0
1652176440000|2022-05-10 09:54:00|4522.46|4522.46|4522.46|4522.46|4522.46|4522.46|4522.28|4522.28|0
1652176470000|2022-05-10 09:54:30|4522.62|4522.62|4522.18|4522.18|4522.62|4522.62|4522|4522|0
1652176490000|2022-05-10 09:54:50|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|0
1652176500000|2022-05-10 09:55:00|4522.76|4522.76|4527.45|4527.45|4528.79|4528.79|4522.58|4522.58|0
1652176510000|2022-05-10 09:55:10|4527.27|4527.27|4527.73|4527.73|4527.73|4527.73|4527.27|4527.27|0
1652176520000|2022-05-10 09:55:20|4529.07|4529.07|4528.98|4528.98|4529.07|4529.07|4528.98|4528.98|0
1652176550000|2022-05-10 09:55:50|4529.65|4529.65|4527.64|4527.64|4529.65|4529.65|4527.64|4527.64|0
1652176560000|2022-05-10 09:56:00|4527.29|4527.29|4527.29|4527.29|4527.46|4527.46|4527.29|4527.29|0
1652176570000|2022-05-10 09:56:10|4526.84|4526.84|4526.84|4526.84|4526.84|4526.84|4526.84|4526.84|0
1652176590000|2022-05-10 09:56:30|4526.61|4526.61|4526.25|4526.25|4526.61|4526.61|4526.25|4526.25|0
1652176610000|2022-05-10 09:56:50|4526.34|4526.34|4526.7|4526.7|4526.7|4526.7|4526.34|4526.34|0
1652176620000|2022-05-10 09:57:00|4526.96|4526.96|4526.78|4526.78|4526.96|4526.96|4526.78|4526.78|0
1652176630000|2022-05-10 09:57:10|4526.62|4526.62|4526.71|4526.71|4526.71|4526.71|4526.53|4526.53|0
1652176640000|2022-05-10 09:57:20|4526.44|4526.44|4525.1|4525.1|4526.44|4526.44|4525.1|4525.1|0
1652176660000|2022-05-10 09:57:40|4525.19|4525.19|4525.1|4525.1|4525.19|4525.19|4524.84|4524.84|0
1652176670000|2022-05-10 09:57:50|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|0
1652176680000|2022-05-10 09:58:00|4522.42|4522.42|4521.58|4521.58|4522.51|4522.51|4521.58|4521.58|0
1652176690000|2022-05-10 09:58:10|4521.67|4521.67|4522.11|4522.11|4522.11|4522.11|4521.67|4521.67|0
1652176700000|2022-05-10 09:58:20|4521.44|4521.44|4521.44|4521.44|4521.44|4521.44|4521.44|4521.44|0
1652176720000|2022-05-10 09:58:40|4521.26|4521.26|4521.26|4521.26|4521.26|4521.26|4521.26|4521.26|0
1652176730000|2022-05-10 09:58:50|4521.93|4521.93|4521.58|4521.58|4521.93|4521.93|4521.58|4521.58|0
1652176750000|2022-05-10 09:59:10|4522.02|4522.02|4521.75|4521.75|4522.02|4522.02|4521.75|4521.75|0
1652176770000|2022-05-10 09:59:30|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|0
1652176780000|2022-05-10 09:59:40|4521.84|4521.84|4521.84|4521.84|4521.84|4521.84|4521.84|4521.84|0
1652176790000|2022-05-10 09:59:50|4521.68|4521.68|4520.13|4520.13|4521.68|4521.68|4520.13|4520.13|0
1652176800000|2022-05-10 10:00:00|4520.48|4520.48|4521.1|4521.1|4521.1|4521.1|4520.13|4520.13|0
1652176820000|2022-05-10 10:00:20|4521.01|4521.01|4521.27|4521.27|4521.27|4521.27|4521.01|4521.01|0
1652176830000|2022-05-10 10:00:30|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|0
1652176850000|2022-05-10 10:00:50|4521.36|4521.36|4521.45|4521.45|4521.45|4521.45|4521.36|4521.36|0
1652176860000|2022-05-10 10:01:00|4521.72|4521.72|4521.54|4521.54|4521.72|4521.72|4521.54|4521.54|0
1652176880000|2022-05-10 10:01:20|4521.19|4521.19|4521.68|4521.68|4521.77|4521.77|4520.83|4520.83|0
1652176910000|2022-05-10 10:01:50|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|0
1652176940000|2022-05-10 10:02:20|4522.75|4522.75|4524.09|4524.09|4524.09|4524.09|4522.75|4522.75|0
1652176950000|2022-05-10 10:02:30|4524.76|4524.76|4525.61|4525.61|4525.61|4525.61|4524.59|4524.59|0
1652176960000|2022-05-10 10:02:40|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|0
1652176970000|2022-05-10 10:02:50|4525.61|4525.61|4527.07|4527.07|4527.07|4527.07|4525.61|4525.61|0
1652176980000|2022-05-10 10:03:00|4527.25|4527.25|4528|4528|4528.67|4528.67|4527.25|4527.25|0
1652177000000|2022-05-10 10:03:20|4529.34|4529.34|4529.58|4529.58|4529.58|4529.58|4529.34|4529.34|0
1652177010000|2022-05-10 10:03:30|4529.7|4529.7|4530.19|4530.19|4530.37|4530.37|4529.52|4529.52|0
1652177020000|2022-05-10 10:03:40|4530.86|4530.86|4530.86|4530.86|4530.86|4530.86|4530.86|4530.86|0
1652177030000|2022-05-10 10:03:50|4531.3|4531.3|4530.14|4530.14|4531.3|4531.3|4529.96|4529.96|0
1652177040000|2022-05-10 10:04:00|4529.79|4529.79|4531.13|4531.13|4531.13|4531.13|4529.79|4529.79|0
1652177050000|2022-05-10 10:04:10|4531.8|4531.8|4531.8|4531.8|4531.8|4531.8|4531.8|4531.8|0
1652177060000|2022-05-10 10:04:20|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|0
1652177070000|2022-05-10 10:04:30|4532.2|4532.2|4532.38|4532.38|4532.38|4532.38|4532.2|4532.2|0
1652177080000|2022-05-10 10:04:40|4532.29|4532.29|4532.29|4532.29|4532.29|4532.29|4532.29|4532.29|0
1652177090000|2022-05-10 10:04:50|4531.62|4531.62|4530.95|4530.95|4531.62|4531.62|4530.95|4530.95|0
1652177100000|2022-05-10 10:05:00|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|0
1652177110000|2022-05-10 10:05:10|4530.04|4530.04|4530.04|4530.04|4530.04|4530.04|4530.04|4530.04|0
1652177130000|2022-05-10 10:05:30|4529.37|4529.37|4525.35|4525.35|4529.37|4529.37|4525.35|4525.35|0
1652177140000|2022-05-10 10:05:40|4525.53|4525.53|4528.21|4528.21|4528.21|4528.21|4525.53|4525.53|0
1652177150000|2022-05-10 10:05:50|4528.88|4528.88|4527.78|4527.78|4529.41|4529.41|4527.66|4527.66|0
1652177170000|2022-05-10 10:06:10|4528.45|4528.45|4529.38|4529.38|4529.38|4529.38|4528.45|4528.45|0
1652177180000|2022-05-10 10:06:20|4530.05|4530.05|4529.38|4529.38|4530.05|4530.05|4529.38|4529.38|0
1652177190000|2022-05-10 10:06:30|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|0
1652177200000|2022-05-10 10:06:40|4532.06|4532.06|4531.88|4531.88|4532.06|4532.06|4531.88|4531.88|0
1652177230000|2022-05-10 10:07:10|4529.87|4529.87|4529.87|4529.87|4529.87|4529.87|4529.87|4529.87|0
1652177260000|2022-05-10 10:07:40|4530.14|4530.14|4530.4|4530.4|4530.4|4530.4|4530.14|4530.14|0
1652177270000|2022-05-10 10:07:50|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|0
1652177280000|2022-05-10 10:08:00|4531.74|4531.74|4532.41|4532.41|4532.41|4532.41|4531.74|4531.74|0
1652177290000|2022-05-10 10:08:10|4533.75|4533.75|4533.08|4533.08|4533.75|4533.75|4533.08|4533.08|0
1652177300000|2022-05-10 10:08:20|4531.74|4531.74|4531.92|4531.92|4531.92|4531.92|4531.74|4531.74|0
1652177320000|2022-05-10 10:08:40|4531.8|4531.8|4531.54|4531.54|4531.8|4531.8|4531.54|4531.54|0
1652177330000|2022-05-10 10:08:50|4531.62|4531.62|4531.86|4531.86|4531.86|4531.86|4531.62|4531.62|0
1652177360000|2022-05-10 10:09:20|4531.95|4531.95|4531.68|4531.68|4531.95|4531.95|4531.68|4531.68|0
1652177380000|2022-05-10 10:09:40|4532.21|4532.21|4532.04|4532.04|4532.21|4532.21|4532.04|4532.04|0
1652177390000|2022-05-10 10:09:50|4531.95|4531.95|4531.95|4531.95|4532.04|4532.04|4531.95|4531.95|0
1652177400000|2022-05-10 10:10:00|4532.62|4532.62|4532.53|4532.53|4532.62|4532.62|4532.53|4532.53|0
1652177420000|2022-05-10 10:10:20|4532.8|4532.8|4532.88|4532.88|4532.88|4532.88|4532.8|4532.8|0
1652177430000|2022-05-10 10:10:30|4533.06|4533.06|4533.24|4533.24|4533.24|4533.24|4533.06|4533.06|0
1652177440000|2022-05-10 10:10:40|4533.33|4533.33|4533.33|4533.33|4533.33|4533.33|4533.33|4533.33|0
1652177460000|2022-05-10 10:11:00|4531.99|4531.99|4531.32|4531.32|4532.66|4532.66|4531.32|4531.32|0
1652177470000|2022-05-10 10:11:10|4531.14|4531.14|4532.48|4532.48|4532.48|4532.48|4531.14|4531.14|0
1652177480000|2022-05-10 10:11:20|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|0
1652177490000|2022-05-10 10:11:30|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|0
1652177500000|2022-05-10 10:11:40|4533.34|4533.34|4533.78|4533.78|4533.78|4533.78|4533.34|4533.34|0
1652177520000|2022-05-10 10:12:00|4533.96|4533.96|4533.96|4533.96|4533.96|4533.96|4533.96|4533.96|0
1652177540000|2022-05-10 10:12:20|4533.51|4533.51|4533.51|4533.51|4533.51|4533.51|4533.51|4533.51|0
1652177580000|2022-05-10 10:13:00|4533.78|4533.78|4534.02|4534.02|4534.02|4534.02|4533.78|4533.78|0
1652177590000|2022-05-10 10:13:10|4534.28|4534.28|4534.37|4534.37|4534.37|4534.37|4534.28|4534.28|0
1652177600000|2022-05-10 10:13:20|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|0
1652177610000|2022-05-10 10:13:30|4534.1|4534.1|4534.28|4534.28|4534.28|4534.28|4534.1|4534.1|0
1652177620000|2022-05-10 10:13:40|4534.46|4534.46|4534.46|4534.46|4534.46|4534.46|4534.46|4534.46|0
1652177630000|2022-05-10 10:13:50|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|0
1652177640000|2022-05-10 10:14:00|4533.84|4533.84|4534.6|4534.6|4534.6|4534.6|4533.84|4533.84|0
1652177650000|2022-05-10 10:14:10|4534.77|4534.77|4534.77|4534.77|4534.77|4534.77|4534.77|4534.77|0
1652177660000|2022-05-10 10:14:20|4535.04|4535.04|4535.04|4535.04|4535.04|4535.04|4535.04|4535.04|0
1652177670000|2022-05-10 10:14:30|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|0
1652177680000|2022-05-10 10:14:40|4535.39|4535.39|4535.39|4535.39|4535.39|4535.39|4535.39|4535.39|0
1652177690000|2022-05-10 10:14:50|4535.66|4535.66|4535.48|4535.48|4535.66|4535.66|4535.48|4535.48|0
1652177700000|2022-05-10 10:15:00|4535.75|4535.75|4534.58|4534.58|4535.75|4535.75|4534.41|4534.41|0
1652177710000|2022-05-10 10:15:10|4534.14|4534.14|4534.32|4534.32|4534.32|4534.32|4534.14|4534.14|0
1652177720000|2022-05-10 10:15:20|4534.49|4534.49|4529.86|4529.86|4534.49|4534.49|4529.69|4529.69|0
1652177730000|2022-05-10 10:15:30|4529.6|4529.6|4530.1|4530.1|4530.1|4530.1|4529.6|4529.6|0
1652177740000|2022-05-10 10:15:40|4530.19|4530.19|4530.77|4530.77|4530.77|4530.77|4530.1|4530.1|0
1652177750000|2022-05-10 10:15:50|4530.6|4530.6|4530.6|4530.6|4530.6|4530.6|4530.6|4530.6|0
1652177760000|2022-05-10 10:16:00|4530.07|4530.07|4529.99|4529.99|4530.07|4530.07|4529.99|4529.99|0
1652177770000|2022-05-10 10:16:10|4529.32|4529.32|4528.87|4528.87|4529.32|4529.32|4528.52|4528.52|0
1652177780000|2022-05-10 10:16:20|4528.96|4528.96|4528.96|4528.96|4528.96|4528.96|4528.96|4528.96|0
1652177790000|2022-05-10 10:16:30|4528.84|4528.84|4531.7|4531.7|4531.7|4531.7|4528.58|4528.58|0
1652177800000|2022-05-10 10:16:40|4531.88|4531.88|4531.96|4531.96|4531.96|4531.96|4531.88|4531.88|0
1652177810000|2022-05-10 10:16:50|4531.61|4531.61|4531.45|4531.45|4531.61|4531.61|4531.45|4531.45|0
1652177820000|2022-05-10 10:17:00|4531.36|4531.36|4531.36|4531.36|4531.36|4531.36|4531.36|4531.36|0
1652177830000|2022-05-10 10:17:10|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|0
1652177840000|2022-05-10 10:17:20|4530.6|4530.6|4527.92|4527.92|4530.6|4530.6|4527.92|4527.92|0
1652177850000|2022-05-10 10:17:30|4528.16|4528.16|4529.23|4529.23|4529.5|4529.5|4528.16|4528.16|0
1652177870000|2022-05-10 10:17:50|4529.32|4529.32|4529.65|4529.65|4529.65|4529.65|4529.32|4529.32|0
1652177880000|2022-05-10 10:18:00|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1652177900000|2022-05-10 10:18:20|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|0
1652177910000|2022-05-10 10:18:30|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|0
1652177920000|2022-05-10 10:18:40|4528.82|4528.82|4528.99|4528.99|4528.99|4528.99|4528.82|4528.82|0
1652177930000|2022-05-10 10:18:50|4529.08|4529.08|4529.75|4529.75|4529.75|4529.75|4529.08|4529.08|0
1652177950000|2022-05-10 10:19:10|4529.08|4529.08|4529.24|4529.24|4529.24|4529.24|4529.08|4529.08|0
1652177960000|2022-05-10 10:19:20|4529.91|4529.91|4530.18|4530.18|4530.27|4530.27|4529.91|4529.91|0
1652177970000|2022-05-10 10:19:30|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|0
1652177990000|2022-05-10 10:19:50|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|0
1652178000000|2022-05-10 10:20:00|4531.87|4531.87|4532.23|4532.23|4532.23|4532.23|4531.87|4531.87|0
1652178020000|2022-05-10 10:20:20|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|0
1652178040000|2022-05-10 10:20:40|4531.43|4531.43|4530.93|4530.93|4531.6|4531.6|4530.93|4530.93|0
1652178060000|2022-05-10 10:21:00|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|0
1652178070000|2022-05-10 10:21:10|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|0
1652178080000|2022-05-10 10:21:20|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|0
1652178090000|2022-05-10 10:21:30|4527.93|4527.93|4526.67|4526.67|4527.93|4527.93|4526.67|4526.67|0
1652178100000|2022-05-10 10:21:40|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|0
1652178110000|2022-05-10 10:21:50|4525.88|4525.88|4526.23|4526.23|4526.23|4526.23|4525.88|4525.88|0
1652178130000|2022-05-10 10:22:10|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|0
1652178140000|2022-05-10 10:22:20|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1652178150000|2022-05-10 10:22:30|4525.77|4525.77|4525.86|4525.86|4525.86|4525.86|4525.77|4525.77|0
1652178170000|2022-05-10 10:22:50|4523.18|4523.18|4521.9|4521.9|4523.18|4523.18|4521.9|4521.9|0
1652178180000|2022-05-10 10:23:00|4521.58|4521.58|4521.75|4521.75|4521.75|4521.75|4521.58|4521.58|0
1652178200000|2022-05-10 10:23:20|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|0
1652178210000|2022-05-10 10:23:30|4520.87|4520.87|4520.87|4520.87|4520.87|4520.87|4520.87|4520.87|0
1652178220000|2022-05-10 10:23:40|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|0
1652178230000|2022-05-10 10:23:50|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|0
1652178250000|2022-05-10 10:24:10|4520.87|4520.87|4520.87|4520.87|4520.87|4520.87|4520.87|4520.87|0
1652178270000|2022-05-10 10:24:30|4520.66|4520.66|4520.12|4520.12|4520.66|4520.66|4520.12|4520.12|0
1652178280000|2022-05-10 10:24:40|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|0
1652178290000|2022-05-10 10:24:50|4521.77|4521.77|4521.77|4521.77|4521.77|4521.77|4521.77|4521.77|0
1652178300000|2022-05-10 10:25:00|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|0
1652178310000|2022-05-10 10:25:10|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|0
1652178320000|2022-05-10 10:25:20|4521.39|4521.39|4521.39|4521.39|4521.39|4521.39|4521.39|4521.39|0
1652178360000|2022-05-10 10:26:00|4521.56|4521.56|4521.47|4521.47|4521.56|4521.56|4521.47|4521.47|0
1652178390000|2022-05-10 10:26:30|4521.92|4521.92|4522.45|4522.45|4522.45|4522.45|4521.92|4521.92|0
1652178400000|2022-05-10 10:26:40|4522.71|4522.71|4521.69|4521.69|4522.71|4522.71|4521.69|4521.69|0
1652178410000|2022-05-10 10:26:50|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|0
1652178420000|2022-05-10 10:27:00|4523.7|4523.7|4523.87|4523.87|4524.05|4524.05|4523.7|4523.7|0
1652178440000|2022-05-10 10:27:20|4524.05|4524.05|4524.05|4524.05|4524.05|4524.05|4524.05|4524.05|0
1652178460000|2022-05-10 10:27:40|4523.79|4523.79|4524.45|4524.45|4524.45|4524.45|4523.79|4523.79|0
1652178480000|2022-05-10 10:28:00|4524.62|4524.62|4522.95|4522.95|4524.62|4524.62|4522.95|4522.95|0
1652178490000|2022-05-10 10:28:10|4523.04|4523.04|4524.06|4524.06|4524.06|4524.06|4523.04|4523.04|0
1652178500000|2022-05-10 10:28:20|4524.27|4524.27|4524.19|4524.19|4524.27|4524.27|4524.19|4524.19|0
1652178510000|2022-05-10 10:28:30|4524.29|4524.29|4523.91|4523.91|4524.44|4524.44|4523.91|4523.91|0
1652178520000|2022-05-10 10:28:40|4523.59|4523.59|4523.59|4523.59|4523.59|4523.59|4523.59|4523.59|0
1652178530000|2022-05-10 10:28:50|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|0
1652178550000|2022-05-10 10:29:10|4523.19|4523.19|4521.76|4521.76|4523.19|4523.19|4521.76|4521.76|0
1652178560000|2022-05-10 10:29:20|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|0
1652178570000|2022-05-10 10:29:30|4521.69|4521.69|4521.43|4521.43|4521.79|4521.79|4521.43|4521.43|0
1652178590000|2022-05-10 10:29:50|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|0
1652178600000|2022-05-10 10:30:00|4521.23|4521.23|4521.41|4521.41|4521.41|4521.41|4521.15|4521.15|0
1652178610000|2022-05-10 10:30:10|4522.26|4522.26|4520.92|4520.92|4522.26|4522.26|4520.92|4520.92|0
1652178620000|2022-05-10 10:30:20|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|0
1652178640000|2022-05-10 10:30:40|4521.48|4521.48|4521.57|4521.57|4521.57|4521.57|4521.48|4521.48|0
1652178650000|2022-05-10 10:30:50|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1652178660000|2022-05-10 10:31:00|4521.59|4521.59|4521.69|4521.69|4521.69|4521.69|4521.59|4521.59|0
1652178670000|2022-05-10 10:31:10|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|0
1652178730000|2022-05-10 10:32:10|4523.03|4523.03|4526.24|4526.24|4526.24|4526.24|4523.03|4523.03|0
1652178740000|2022-05-10 10:32:20|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|0
1652178750000|2022-05-10 10:32:30|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|0
1652178760000|2022-05-10 10:32:40|4529.07|4529.07|4528.4|4528.4|4529.07|4529.07|4528.4|4528.4|0
1652178770000|2022-05-10 10:32:50|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|0
1652178780000|2022-05-10 10:33:00|4527.64|4527.64|4526.8|4526.8|4527.64|4527.64|4526.8|4526.8|0
1652178830000|2022-05-10 10:33:50|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|0
1652178840000|2022-05-10 10:34:00|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|0
1652178860000|2022-05-10 10:34:20|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|0
1652178890000|2022-05-10 10:34:50|4528.14|4528.14|4527.55|4527.55|4528.14|4528.14|4527.47|4527.47|0
1652178910000|2022-05-10 10:35:10|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|0
1652178920000|2022-05-10 10:35:20|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|0
1652178950000|2022-05-10 10:35:50|4526.13|4526.13|4526.13|4526.13|4526.13|4526.13|4526.13|4526.13|0
1652178990000|2022-05-10 10:36:30|4525.46|4525.46|4525.62|4525.62|4525.62|4525.62|4525.46|4525.46|0
1652179010000|2022-05-10 10:36:50|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|0
1652179020000|2022-05-10 10:37:00|4525.2|4525.2|4525.44|4525.44|4525.68|4525.68|4525.2|4525.2|0
1652179060000|2022-05-10 10:37:40|4525.79|4525.79|4526.45|4526.45|4526.45|4526.45|4525.62|4525.62|0
1652179070000|2022-05-10 10:37:50|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|0
1652179090000|2022-05-10 10:38:10|4527.03|4527.03|4526.94|4526.94|4527.03|4527.03|4526.94|4526.94|0
1652179110000|2022-05-10 10:38:30|4526.65|4526.65|4525.31|4525.31|4526.65|4526.65|4525.31|4525.31|0
1652179120000|2022-05-10 10:38:40|4525.46|4525.46|4525.46|4525.46|4525.46|4525.46|4525.46|4525.46|0
1652179130000|2022-05-10 10:38:50|4525.31|4525.31|4525.31|4525.31|4525.31|4525.31|4525.31|4525.31|0
1652179140000|2022-05-10 10:39:00|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|0
1652179150000|2022-05-10 10:39:10|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|0
1652179180000|2022-05-10 10:39:40|4526.47|4526.47|4527.32|4527.32|4527.32|4527.32|4526.47|4526.47|0
1652179190000|2022-05-10 10:39:50|4527.99|4527.99|4528.66|4528.66|4528.66|4528.66|4527.99|4527.99|0
1652179210000|2022-05-10 10:40:10|4528.75|4528.75|4528.87|4528.87|4528.87|4528.87|4528.75|4528.75|0
1652179230000|2022-05-10 10:40:30|4529.1|4529.1|4527.26|4527.26|4529.1|4529.1|4527.09|4527.09|0
1652179250000|2022-05-10 10:40:50|4527.38|4527.38|4527.26|4527.26|4527.38|4527.38|4527.14|4527.14|0
1652179260000|2022-05-10 10:41:00|4527.43|4527.43|4527.52|4527.52|4527.52|4527.52|4527.43|4527.43|0
1652179270000|2022-05-10 10:41:10|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|0
1652179280000|2022-05-10 10:41:20|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|0
1652179300000|2022-05-10 10:41:40|4527.55|4527.55|4525.86|4525.86|4527.55|4527.55|4525.71|4525.71|0
1652179310000|2022-05-10 10:41:50|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1652179320000|2022-05-10 10:42:00|4524.95|4524.95|4524.37|4524.37|4525.04|4525.04|4524.25|4524.25|0
1652179330000|2022-05-10 10:42:10|4525.04|4525.04|4524.92|4524.92|4525.04|4525.04|4524.92|4524.92|0
1652179340000|2022-05-10 10:42:20|4524.57|4524.57|4524.57|4524.57|4525.04|4525.04|4524.57|4524.57|0
1652179350000|2022-05-10 10:42:30|4524.69|4524.69|4524.57|4524.57|4524.81|4524.81|4524.57|4524.57|0
1652179370000|2022-05-10 10:42:50|4524.81|4524.81|4524.93|4524.93|4525.04|4525.04|4524.81|4524.81|0
1652179380000|2022-05-10 10:43:00|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|0
1652179400000|2022-05-10 10:43:20|4525.04|4525.04|4524.78|4524.78|4525.04|4525.04|4524.78|4524.78|0
1652179440000|2022-05-10 10:44:00|4524.43|4524.43|4524.16|4524.16|4524.43|4524.43|4524.16|4524.16|0
1652179450000|2022-05-10 10:44:10|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|0
1652179460000|2022-05-10 10:44:20|4524.92|4524.92|4524.77|4524.77|4524.92|4524.92|4524.77|4524.77|0
1652179470000|2022-05-10 10:44:30|4524.1|4524.1|4523.74|4523.74|4524.4|4524.4|4523.74|4523.74|0
1652179480000|2022-05-10 10:44:40|4523.5|4523.5|4523.36|4523.36|4523.5|4523.5|4523.36|4523.36|0
1652179490000|2022-05-10 10:44:50|4523.47|4523.47|4523.47|4523.47|4523.47|4523.47|4523.47|4523.47|0
1652179500000|2022-05-10 10:45:00|4523.33|4523.33|4521.49|4521.49|4523.5|4523.5|4521.49|4521.49|0
1652179520000|2022-05-10 10:45:20|4522.83|4522.83|4522.83|4522.83|4522.83|4522.83|4522.83|4522.83|0
1652179570000|2022-05-10 10:46:10|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|0
1652179580000|2022-05-10 10:46:20|4523.34|4523.34|4522.14|4522.14|4523.34|4523.34|4522.14|4522.14|0
1652179620000|2022-05-10 10:47:00|4522.67|4522.67|4522.85|4522.85|4522.85|4522.85|4522.67|4522.67|0
1652179630000|2022-05-10 10:47:10|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|0
1652179680000|2022-05-10 10:48:00|4522.77|4522.77|4524.11|4524.11|4524.11|4524.11|4522.77|4522.77|0
1652179690000|2022-05-10 10:48:10|4524.37|4524.37|4524.2|4524.2|4524.55|4524.55|4524.2|4524.2|0
1652179700000|2022-05-10 10:48:20|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|0
1652179750000|2022-05-10 10:49:10|4525.36|4525.36|4526.03|4526.03|4526.03|4526.03|4525.36|4525.36|0
1652179770000|2022-05-10 10:49:30|4526.7|4526.7|4526.88|4526.88|4526.88|4526.88|4526.7|4526.7|0
1652179780000|2022-05-10 10:49:40|4528.89|4528.89|4527.05|4527.05|4528.89|4528.89|4526.88|4526.88|0
1652179820000|2022-05-10 10:50:20|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|0
1652179830000|2022-05-10 10:50:30|4526.22|4526.22|4526.44|4526.44|4526.44|4526.44|4526.22|4526.22|0
1652179840000|2022-05-10 10:50:40|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|0
1652179850000|2022-05-10 10:50:50|4526.97|4526.97|4527.13|4527.13|4527.13|4527.13|4526.97|4526.97|0
1652179870000|2022-05-10 10:51:10|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|0
1652179880000|2022-05-10 10:51:20|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|0
1652179900000|2022-05-10 10:51:40|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|0
1652179920000|2022-05-10 10:52:00|4526.07|4526.07|4525.4|4525.4|4526.07|4526.07|4525.4|4525.4|0
1652179940000|2022-05-10 10:52:20|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|0
1652179950000|2022-05-10 10:52:30|4525.92|4525.92|4525.92|4525.92|4525.92|4525.92|4525.92|4525.92|0
1652179960000|2022-05-10 10:52:40|4526.59|4526.59|4526.24|4526.24|4526.59|4526.59|4526.24|4526.24|0
1652179980000|2022-05-10 10:53:00|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|0
1652180010000|2022-05-10 10:53:30|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|0
1652180030000|2022-05-10 10:53:50|4525.42|4525.42|4525.1|4525.1|4525.42|4525.42|4524.75|4524.75|0
1652180040000|2022-05-10 10:54:00|4525.77|4525.77|4525.86|4525.86|4526.04|4526.04|4525.77|4525.77|0
1652180050000|2022-05-10 10:54:10|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|0
1652180060000|2022-05-10 10:54:20|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|0
1652180090000|2022-05-10 10:54:50|4526.13|4526.13|4526.3|4526.3|4526.3|4526.3|4526.13|4526.13|0
1652180100000|2022-05-10 10:55:00|4526.97|4526.97|4527.31|4527.31|4527.4|4527.4|4526.97|4526.97|0
1652180110000|2022-05-10 10:55:10|4527.43|4527.43|4527.43|4527.43|4527.43|4527.43|4527.43|4527.43|0
1652180120000|2022-05-10 10:55:20|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1652180130000|2022-05-10 10:55:30|4527.17|4527.17|4526.5|4526.5|4527.17|4527.17|4526.5|4526.5|0
1652180140000|2022-05-10 10:55:40|4525.83|4525.83|4525.83|4525.83|4525.83|4525.83|4525.83|4525.83|0
1652180150000|2022-05-10 10:55:50|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|0
1652180160000|2022-05-10 10:56:00|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|0
1652180170000|2022-05-10 10:56:10|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|0
1652180180000|2022-05-10 10:56:20|4524.6|4524.6|4524.6|4524.6|4524.6|4524.6|4524.6|4524.6|0
1652180200000|2022-05-10 10:56:40|4523.36|4523.36|4523.98|4523.98|4523.98|4523.98|4523.36|4523.36|0
1652180210000|2022-05-10 10:56:50|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|0
1652180230000|2022-05-10 10:57:10|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|0
1652180240000|2022-05-10 10:57:20|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|0
1652180250000|2022-05-10 10:57:30|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|0
1652180260000|2022-05-10 10:57:40|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|0
1652180270000|2022-05-10 10:57:50|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|0
1652180280000|2022-05-10 10:58:00|4524.01|4524.01|4523.84|4523.84|4524.01|4524.01|4523.84|4523.84|0
1652180320000|2022-05-10 10:58:40|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|0
1652180340000|2022-05-10 10:59:00|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|0
1652180360000|2022-05-10 10:59:20|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|0
1652180370000|2022-05-10 10:59:30|4521.73|4521.73|4522.05|4522.05|4522.05|4522.05|4521.38|4521.38|0
1652180390000|2022-05-10 10:59:50|4522.72|4522.72|4522.4|4522.4|4522.72|4522.72|4522.05|4522.05|0
1652180400000|2022-05-10 11:00:00|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|0
1652180410000|2022-05-10 11:00:10|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|0
1652180450000|2022-05-10 11:00:50|4523.38|4523.38|4524.09|4524.09|4524.09|4524.09|4523.38|4523.38|0
1652180460000|2022-05-10 11:01:00|4523.91|4523.91|4524.09|4524.09|4524.09|4524.09|4523.91|4523.91|0
1652180470000|2022-05-10 11:01:10|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|0
1652180490000|2022-05-10 11:01:30|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|0
1652180500000|2022-05-10 11:01:40|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|0
1652180510000|2022-05-10 11:01:50|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1652180520000|2022-05-10 11:02:00|4524.45|4524.45|4525.43|4525.43|4525.43|4525.43|4524.09|4524.09|0
1652180530000|2022-05-10 11:02:10|4525.52|4525.52|4525.79|4525.79|4525.79|4525.79|4525.52|4525.52|0
1652180540000|2022-05-10 11:02:20|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|0
1652180550000|2022-05-10 11:02:30|4525.17|4525.17|4524.93|4524.93|4525.17|4525.17|4524.93|4524.93|0
1652180590000|2022-05-10 11:03:10|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|0
1652180670000|2022-05-10 11:04:30|4525.2|4525.2|4525.02|4525.02|4525.2|4525.2|4525.02|4525.02|0
1652180680000|2022-05-10 11:04:40|4524.84|4524.84|4524|4524|4525.02|4525.02|4524|4524|0
1652180700000|2022-05-10 11:05:00|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|0
1652180710000|2022-05-10 11:05:10|4523.42|4523.42|4522.75|4522.75|4523.42|4523.42|4522.75|4522.75|0
1652180720000|2022-05-10 11:05:20|4522.08|4522.08|4521.63|4521.63|4522.08|4522.08|4521.63|4521.63|0
1652180750000|2022-05-10 11:05:50|4521.37|4521.37|4521.37|4521.37|4521.37|4521.37|4521.37|4521.37|0
1652180780000|2022-05-10 11:06:20|4521.21|4521.21|4521.66|4521.66|4521.66|4521.66|4520.82|4520.82|0
1652180810000|2022-05-10 11:06:50|4521.84|4521.84|4521.84|4521.84|4521.84|4521.84|4521.84|4521.84|0
1652180840000|2022-05-10 11:07:20|4521.49|4521.49|4521.57|4521.57|4521.57|4521.57|4521.49|4521.49|0
1652180860000|2022-05-10 11:07:40|4520.24|4520.24|4518.45|4518.45|4520.24|4520.24|4518.45|4518.45|0
1652180870000|2022-05-10 11:07:50|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|0
1652180880000|2022-05-10 11:08:00|4518.77|4518.77|4518.91|4518.91|4519.44|4519.44|4518.77|4518.77|0
1652180930000|2022-05-10 11:08:50|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|0
1652180940000|2022-05-10 11:09:00|4519.43|4519.43|4519.43|4519.43|4519.43|4519.43|4519.43|4519.43|0
1652180980000|2022-05-10 11:09:40|4519.61|4519.61|4519.43|4519.43|4519.61|4519.61|4519.43|4519.43|0
1652181000000|2022-05-10 11:10:00|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|0
1652181030000|2022-05-10 11:10:30|4520.66|4520.66|4520.84|4520.84|4520.84|4520.84|4520.66|4520.66|0
1652181050000|2022-05-10 11:10:50|4520.93|4520.93|4521.02|4521.02|4521.02|4521.02|4520.93|4520.93|0
1652181060000|2022-05-10 11:11:00|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|0
1652181070000|2022-05-10 11:11:10|4522.13|4522.13|4522.13|4522.13|4522.13|4522.13|4522.13|4522.13|0
1652181080000|2022-05-10 11:11:20|4521.95|4521.95|4521.69|4521.69|4521.95|4521.95|4521.69|4521.69|0
1652181100000|2022-05-10 11:11:40|4522.35|4522.35|4522.62|4522.62|4522.62|4522.62|4522.35|4522.35|0
1652181110000|2022-05-10 11:11:50|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|0
1652181140000|2022-05-10 11:12:20|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|0
1652181150000|2022-05-10 11:12:30|4522.62|4522.62|4522.44|4522.44|4522.62|4522.62|4522.44|4522.44|0
1652181160000|2022-05-10 11:12:40|4522.18|4522.18|4522.35|4522.35|4522.35|4522.35|4522.18|4522.18|0
1652181180000|2022-05-10 11:13:00|4521.69|4521.69|4522.35|4522.35|4522.35|4522.35|4521.69|4521.69|0
1652181210000|2022-05-10 11:13:30|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|0
1652181280000|2022-05-10 11:14:40|4522.86|4522.86|4522.77|4522.77|4522.86|4522.86|4522.77|4522.77|0
1652181290000|2022-05-10 11:14:50|4522.1|4522.1|4521.66|4521.66|4522.1|4522.1|4521.66|4521.66|0
1652181300000|2022-05-10 11:15:00|4521.92|4521.92|4521.92|4521.92|4521.92|4521.92|4521.92|4521.92|0
1652181360000|2022-05-10 11:16:00|4521.74|4521.74|4523.35|4523.35|4523.35|4523.35|4521.74|4521.74|0
1652181370000|2022-05-10 11:16:10|4523.17|4523.17|4522.84|4522.84|4523.17|4523.17|4522.84|4522.84|0
1652181380000|2022-05-10 11:16:20|4522.58|4522.58|4520.57|4520.57|4522.58|4522.58|4520.57|4520.57|0
1652181410000|2022-05-10 11:16:50|4521.24|4521.24|4521.86|4521.86|4521.86|4521.86|4521.24|4521.24|0
1652181440000|2022-05-10 11:17:20|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|0
1652181460000|2022-05-10 11:17:40|4521.52|4521.52|4521.59|4521.59|4521.68|4521.68|4521.52|4521.52|0
1652181470000|2022-05-10 11:17:50|4521.43|4521.43|4521.34|4521.34|4521.43|4521.43|4521.34|4521.34|0
1652181480000|2022-05-10 11:18:00|4521.16|4521.16|4521.33|4521.33|4521.33|4521.33|4521.16|4521.16|0
1652181490000|2022-05-10 11:18:10|4521.21|4521.21|4521.09|4521.09|4521.21|4521.21|4521.09|4521.09|0
1652181500000|2022-05-10 11:18:20|4521|4521|4521|4521|4521|4521|4521|4521|0
1652181510000|2022-05-10 11:18:30|4521.53|4521.53|4521.25|4521.25|4521.62|4521.62|4521.25|4521.25|0
1652181520000|2022-05-10 11:18:40|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|0
1652181540000|2022-05-10 11:19:00|4521.32|4521.32|4521.23|4521.23|4521.32|4521.32|4521.23|4521.23|0
1652181550000|2022-05-10 11:19:10|4521.14|4521.14|4520.36|4520.36|4521.23|4521.23|4520.36|4520.36|0
1652181570000|2022-05-10 11:19:30|4520.04|4520.04|4519.95|4519.95|4520.04|4520.04|4519.95|4519.95|0
1652181580000|2022-05-10 11:19:40|4520.31|4520.31|4520.31|4520.31|4520.31|4520.31|4520.31|4520.31|0
1652181590000|2022-05-10 11:19:50|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|0
1652181610000|2022-05-10 11:20:10|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|0
1652181630000|2022-05-10 11:20:30|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|0
1652181670000|2022-05-10 11:21:10|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|0
1652181680000|2022-05-10 11:21:20|4520.08|4520.08|4519.97|4519.97|4520.32|4520.32|4519.97|4519.97|0
1652181700000|2022-05-10 11:21:40|4520.2|4520.2|4520.2|4520.2|4520.29|4520.29|4520.2|4520.2|0
1652181730000|2022-05-10 11:22:10|4520.11|4520.11|4520.2|4520.2|4520.2|4520.2|4520.11|4520.11|0
1652181740000|2022-05-10 11:22:20|4520.32|4520.32|4520.29|4520.29|4520.44|4520.44|4520.26|4520.26|0
1652181750000|2022-05-10 11:22:30|4520.03|4520.03|4521.28|4521.28|4521.46|4521.46|4520.03|4520.03|0
1652181760000|2022-05-10 11:22:40|4521.1|4521.1|4520.98|4520.98|4521.1|4521.1|4520.98|4520.98|0
1652181780000|2022-05-10 11:23:00|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|0
1652181790000|2022-05-10 11:23:10|4520.81|4520.81|4521.07|4521.07|4521.07|4521.07|4520.81|4520.81|0
1652181800000|2022-05-10 11:23:20|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|0
1652181810000|2022-05-10 11:23:30|4521.25|4521.25|4521.25|4521.25|4521.25|4521.25|4521.25|4521.25|0
1652181820000|2022-05-10 11:23:40|4521.37|4521.37|4521.75|4521.75|4521.75|4521.75|4521.37|4521.37|0
1652181830000|2022-05-10 11:23:50|4521.51|4521.51|4521.63|4521.63|4521.63|4521.63|4521.51|4521.51|0
1652181840000|2022-05-10 11:24:00|4521.47|4521.47|4521.63|4521.63|4521.63|4521.63|4521.47|4521.47|0
1652181850000|2022-05-10 11:24:10|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|0
1652181860000|2022-05-10 11:24:20|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|0
1652181900000|2022-05-10 11:25:00|4521.48|4521.48|4521.46|4521.46|4521.81|4521.81|4521.46|4521.46|0
1652181910000|2022-05-10 11:25:10|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|0
1652181940000|2022-05-10 11:25:40|4521.11|4521.11|4520.58|4520.58|4521.11|4521.11|4520.58|4520.58|0
1652181950000|2022-05-10 11:25:50|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|0
1652181960000|2022-05-10 11:26:00|4520.32|4520.32|4522.33|4522.33|4522.33|4522.33|4520.32|4520.32|0
1652181970000|2022-05-10 11:26:10|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|0
1652181980000|2022-05-10 11:26:20|4522.08|4522.08|4522.05|4522.05|4522.41|4522.41|4522.05|4522.05|0
1652182030000|2022-05-10 11:27:10|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|0
1652182040000|2022-05-10 11:27:20|4521.21|4521.21|4520.85|4520.85|4521.21|4521.21|4520.85|4520.85|0
1652182050000|2022-05-10 11:27:30|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|0
1652182080000|2022-05-10 11:28:00|4521.03|4521.03|4521.03|4521.03|4521.21|4521.21|4521.03|4521.03|0
1652182120000|2022-05-10 11:28:40|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|0
1652182130000|2022-05-10 11:28:50|4521.38|4521.38|4521.74|4521.74|4521.74|4521.74|4521.29|4521.29|0
1652182140000|2022-05-10 11:29:00|4521.44|4521.44|4522.11|4522.11|4522.11|4522.11|4521.44|4521.44|0
1652182150000|2022-05-10 11:29:10|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|0
1652182170000|2022-05-10 11:29:30|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|0
1652182180000|2022-05-10 11:29:40|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|0
1652182190000|2022-05-10 11:29:50|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|0
1652182200000|2022-05-10 11:30:00|4522.83|4522.83|4523.16|4523.16|4523.16|4523.16|4522.83|4522.83|0
1652182210000|2022-05-10 11:30:10|4523.28|4523.28|4523.13|4523.13|4523.28|4523.28|4522.9|4522.9|0
1652182220000|2022-05-10 11:30:20|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1652182230000|2022-05-10 11:30:30|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|0
1652182260000|2022-05-10 11:31:00|4522.93|4522.93|4524.15|4524.15|4524.15|4524.15|4522.81|4522.81|0
1652182270000|2022-05-10 11:31:10|4524.24|4524.24|4524.24|4524.24|4524.24|4524.24|4524.24|4524.24|0
1652182290000|2022-05-10 11:31:30|4524.41|4524.41|4524.5|4524.5|4524.5|4524.5|4524.41|4524.41|0
1652182320000|2022-05-10 11:32:00|4524.62|4524.62|4525.06|4525.06|4525.15|4525.15|4524.62|4524.62|0
1652182330000|2022-05-10 11:32:10|4525.27|4525.27|4525.54|4525.54|4525.54|4525.54|4525.27|4525.27|0
1652182380000|2022-05-10 11:33:00|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|0
1652182390000|2022-05-10 11:33:10|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1652182410000|2022-05-10 11:33:30|4525.4|4525.4|4524.06|4524.06|4525.4|4525.4|4524.06|4524.06|0
1652182430000|2022-05-10 11:33:50|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|0
1652182470000|2022-05-10 11:34:30|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|0
1652182500000|2022-05-10 11:35:00|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|0
1652182510000|2022-05-10 11:35:10|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|0
1652182540000|2022-05-10 11:35:40|4523.57|4523.57|4523.92|4523.92|4523.92|4523.92|4523.57|4523.57|0
1652182570000|2022-05-10 11:36:10|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1652182580000|2022-05-10 11:36:20|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|0
1652182590000|2022-05-10 11:36:30|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|0
1652182610000|2022-05-10 11:36:50|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1652182630000|2022-05-10 11:37:10|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|4526.05|0
1652182660000|2022-05-10 11:37:40|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|0
1652182670000|2022-05-10 11:37:50|4526.23|4526.23|4526.05|4526.05|4526.23|4526.23|4526.05|4526.05|0
1652182680000|2022-05-10 11:38:00|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|0
1652182700000|2022-05-10 11:38:20|4525.98|4525.98|4525.63|4525.63|4525.98|4525.98|4525.63|4525.63|0
1652182720000|2022-05-10 11:38:40|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|0
1652182730000|2022-05-10 11:38:50|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|0
1652182770000|2022-05-10 11:39:30|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|0
1652182780000|2022-05-10 11:39:40|4525.11|4525.11|4525.2|4525.2|4525.2|4525.2|4525.11|4525.11|0
1652182790000|2022-05-10 11:39:50|4525.55|4525.55|4525.04|4525.04|4525.73|4525.73|4525.04|4525.04|0
1652182810000|2022-05-10 11:40:10|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|0
1652182830000|2022-05-10 11:40:30|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|0
1652182840000|2022-05-10 11:40:40|4524.61|4524.61|4523.94|4523.94|4524.61|4524.61|4523.94|4523.94|0
1652182850000|2022-05-10 11:40:50|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|0
1652182880000|2022-05-10 11:41:20|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|0
1652182900000|2022-05-10 11:41:40|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|0
1652182910000|2022-05-10 11:41:50|4525.33|4525.33|4525.33|4525.33|4525.33|4525.33|4525.33|4525.33|0
1652182920000|2022-05-10 11:42:00|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|0
1652182930000|2022-05-10 11:42:10|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|0
1652182940000|2022-05-10 11:42:20|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|0
1652182950000|2022-05-10 11:42:30|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|0
1652182960000|2022-05-10 11:42:40|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|0
1652182990000|2022-05-10 11:43:10|4524.25|4524.25|4523.99|4523.99|4524.34|4524.34|4523.99|4523.99|0
1652183000000|2022-05-10 11:43:20|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|0
1652183030000|2022-05-10 11:43:50|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|0
1652183040000|2022-05-10 11:44:00|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|0
1652183050000|2022-05-10 11:44:10|4525.38|4525.38|4525.5|4525.5|4525.5|4525.5|4525.38|4525.38|0
1652183060000|2022-05-10 11:44:20|4525.38|4525.38|4525.5|4525.5|4525.5|4525.5|4525.38|4525.38|0
1652183070000|2022-05-10 11:44:30|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|0
1652183080000|2022-05-10 11:44:40|4525.68|4525.68|4525.51|4525.51|4525.68|4525.68|4525.51|4525.51|0
1652183090000|2022-05-10 11:44:50|4525.25|4525.25|4524.58|4524.58|4525.25|4525.25|4524.58|4524.58|0
1652183110000|2022-05-10 11:45:10|4523.91|4523.91|4523.13|4523.13|4523.91|4523.91|4523.13|4523.13|0
1652183120000|2022-05-10 11:45:20|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|0
1652183140000|2022-05-10 11:45:40|4523.13|4523.13|4523.13|4523.13|4523.13|4523.13|4523.13|4523.13|0
1652183160000|2022-05-10 11:46:00|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|0
1652183170000|2022-05-10 11:46:10|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|0
1652183180000|2022-05-10 11:46:20|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|0
1652183210000|2022-05-10 11:46:50|4523.38|4523.38|4523.38|4523.38|4523.38|4523.38|4523.38|4523.38|0
1652183220000|2022-05-10 11:47:00|4523.2|4523.2|4523.38|4523.38|4523.38|4523.38|4523.2|4523.2|0
1652183230000|2022-05-10 11:47:10|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|0
1652183250000|2022-05-10 11:47:30|4523.23|4523.23|4523.47|4523.47|4523.47|4523.47|4523.23|4523.23|0
1652183260000|2022-05-10 11:47:40|4523.82|4523.82|4523.56|4523.56|4523.82|4523.82|4523.56|4523.56|0
1652183270000|2022-05-10 11:47:50|4523.44|4523.44|4523.32|4523.32|4523.56|4523.56|4523.32|4523.32|0
1652183280000|2022-05-10 11:48:00|4523.85|4523.85|4524.2|4524.2|4524.2|4524.2|4523.85|4523.85|0
1652183290000|2022-05-10 11:48:10|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|0
1652183300000|2022-05-10 11:48:20|4524.38|4524.38|4523.67|4523.67|4524.38|4524.38|4523.67|4523.67|0
1652183310000|2022-05-10 11:48:30|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|0
1652183320000|2022-05-10 11:48:40|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|0
1652183350000|2022-05-10 11:49:10|4524.59|4524.59|4525.44|4525.44|4525.44|4525.44|4524.59|4524.59|0
1652183370000|2022-05-10 11:49:30|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|0
1652183390000|2022-05-10 11:49:50|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|0
1652183400000|2022-05-10 11:50:00|4524.1|4524.1|4523.98|4523.98|4524.1|4524.1|4523.98|4523.98|0
1652183410000|2022-05-10 11:50:10|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|0
1652183420000|2022-05-10 11:50:20|4523.75|4523.75|4524.07|4524.07|4524.42|4524.42|4523.75|4523.75|0
1652183470000|2022-05-10 11:51:10|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|0
1652183480000|2022-05-10 11:51:20|4525.09|4525.09|4525.18|4525.18|4525.18|4525.18|4525.09|4525.09|0
1652183490000|2022-05-10 11:51:30|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|0
1652183510000|2022-05-10 11:51:50|4524.92|4524.92|4524.83|4524.83|4524.92|4524.92|4524.83|4524.83|0
1652183550000|2022-05-10 11:52:30|4525.5|4525.5|4525.68|4525.68|4525.68|4525.68|4525.5|4525.5|0
1652183580000|2022-05-10 11:53:00|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|4525.48|4525.48|0
1652183590000|2022-05-10 11:53:10|4525.83|4525.83|4525.83|4525.83|4525.83|4525.83|4525.83|4525.83|0
1652183600000|2022-05-10 11:53:20|4525.73|4525.73|4525.73|4525.73|4525.73|4525.73|4525.73|4525.73|0
1652183610000|2022-05-10 11:53:30|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|0
1652183660000|2022-05-10 11:54:20|4526.11|4526.11|4526.59|4526.59|4526.59|4526.59|4526.11|4526.11|0
1652183690000|2022-05-10 11:54:50|4526.94|4526.94|4528.28|4528.28|4528.28|4528.28|4526.94|4526.94|0
1652183700000|2022-05-10 11:55:00|4527.98|4527.98|4527.4|4527.4|4528.42|4528.42|4527.4|4527.4|0
1652183720000|2022-05-10 11:55:20|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|0
1652183740000|2022-05-10 11:55:40|4527.59|4527.59|4527.59|4527.59|4527.59|4527.59|4527.59|4527.59|0
1652183810000|2022-05-10 11:56:50|4527.42|4527.42|4527.42|4527.42|4527.42|4527.42|4527.42|4527.42|0
1652183820000|2022-05-10 11:57:00|4527.63|4527.63|4527.52|4527.52|4527.74|4527.74|4527.52|4527.52|0
1652183830000|2022-05-10 11:57:10|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|0
1652183850000|2022-05-10 11:57:30|4528.18|4528.18|4528.6|4528.6|4528.6|4528.6|4528.18|4528.18|0
1652183870000|2022-05-10 11:57:50|4528.39|4528.39|4527.86|4527.86|4528.39|4528.39|4527.86|4527.86|0
1652183930000|2022-05-10 11:58:50|4527.68|4527.68|4527.54|4527.54|4527.68|4527.68|4527.54|4527.54|0
1652183950000|2022-05-10 11:59:10|4527.3|4527.3|4526.86|4526.86|4527.3|4527.3|4526.86|4526.86|0
1652183970000|2022-05-10 11:59:30|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|0
1652183990000|2022-05-10 11:59:50|4526.75|4526.75|4527.53|4527.53|4527.53|4527.53|4526.75|4526.75|0
1652184000000|2022-05-10 12:00:00|4527.62|4527.62|4527.72|4527.72|4527.72|4527.72|4527.62|4527.62|0
1652184010000|2022-05-10 12:00:10|4528.08|4528.08|4528.55|4528.55|4528.71|4528.71|4528.08|4528.08|0
1652184030000|2022-05-10 12:00:30|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|0
1652184040000|2022-05-10 12:00:40|4527.93|4527.93|4527.93|4527.93|4527.93|4527.93|4527.93|4527.93|0
1652184050000|2022-05-10 12:00:50|4528.03|4528.03|4528.67|4528.67|4528.78|4528.78|4528.03|4528.03|0
1652184070000|2022-05-10 12:01:10|4528.41|4528.41|4528.27|4528.27|4528.41|4528.41|4528.11|4528.11|0
1652184090000|2022-05-10 12:01:30|4526.94|4526.94|4526.27|4526.27|4526.94|4526.94|4526.27|4526.27|0
1652184110000|2022-05-10 12:01:50|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|0
1652184120000|2022-05-10 12:02:00|4527.43|4527.43|4527.96|4527.96|4527.96|4527.96|4527.43|4527.43|0
1652184140000|2022-05-10 12:02:20|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|0
1652184160000|2022-05-10 12:02:40|4527.97|4527.97|4528.06|4528.06|4528.06|4528.06|4527.97|4527.97|0
1652184170000|2022-05-10 12:02:50|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|0
1652184180000|2022-05-10 12:03:00|4527.79|4527.79|4528.13|4528.13|4528.13|4528.13|4527.79|4527.79|0
1652184190000|2022-05-10 12:03:10|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|0
1652184210000|2022-05-10 12:03:30|4527.99|4527.99|4528.11|4528.11|4528.11|4528.11|4527.99|4527.99|0
1652184220000|2022-05-10 12:03:40|4528.23|4528.23|4528.17|4528.17|4528.34|4528.34|4528.17|4528.17|0
1652184240000|2022-05-10 12:04:00|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|0
1652184250000|2022-05-10 12:04:10|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|0
1652184260000|2022-05-10 12:04:20|4528.21|4528.21|4528.17|4528.17|4528.33|4528.33|4528.17|4528.17|0
1652184270000|2022-05-10 12:04:30|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|0
1652184290000|2022-05-10 12:04:50|4528.01|4528.01|4527.57|4527.57|4528.01|4528.01|4527.57|4527.57|0
1652184300000|2022-05-10 12:05:00|4528.91|4528.91|4530.69|4530.69|4530.69|4530.69|4528.91|4528.91|0
1652184320000|2022-05-10 12:05:20|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|0
1652184360000|2022-05-10 12:06:00|4530.26|4530.26|4530.93|4530.93|4530.93|4530.93|4530.26|4530.26|0
1652184370000|2022-05-10 12:06:10|4531.28|4531.28|4530.84|4530.84|4531.28|4531.28|4530.84|4530.84|0
1652184400000|2022-05-10 12:06:40|4530.95|4530.95|4530.95|4530.95|4530.95|4530.95|4530.95|4530.95|0
1652184420000|2022-05-10 12:07:00|4531.21|4531.21|4531.12|4531.12|4531.21|4531.21|4531.12|4531.12|0
1652184460000|2022-05-10 12:07:40|4530.86|4530.86|4530.86|4530.86|4530.86|4530.86|4530.86|4530.86|0
1652184470000|2022-05-10 12:07:50|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|0
1652184480000|2022-05-10 12:08:00|4531.48|4531.48|4531.48|4531.48|4531.48|4531.48|4531.48|4531.48|0
1652184490000|2022-05-10 12:08:10|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|0
1652184530000|2022-05-10 12:08:50|4531.83|4531.83|4531.83|4531.83|4531.83|4531.83|4531.83|4531.83|0
1652184550000|2022-05-10 12:09:10|4532.5|4532.5|4531.83|4531.83|4532.5|4532.5|4531.83|4531.83|0
1652184570000|2022-05-10 12:09:30|4531.65|4531.65|4531.83|4531.83|4531.83|4531.83|4531.65|4531.65|0
1652184580000|2022-05-10 12:09:40|4531.39|4531.39|4531.39|4531.39|4531.39|4531.39|4531.39|4531.39|0
1652184590000|2022-05-10 12:09:50|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|0
1652184600000|2022-05-10 12:10:00|4531.74|4531.74|4531.92|4531.92|4531.92|4531.92|4531.74|4531.74|0
1652184610000|2022-05-10 12:10:10|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|0
1652184630000|2022-05-10 12:10:30|4532.17|4532.17|4531.85|4531.85|4532.17|4532.17|4531.85|4531.85|0
1652184660000|2022-05-10 12:11:00|4531.67|4531.67|4532.03|4532.03|4532.03|4532.03|4531.67|4531.67|0
1652184670000|2022-05-10 12:11:10|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|0
1652184680000|2022-05-10 12:11:20|4529.81|4529.81|4530.48|4530.48|4530.48|4530.48|4529.81|4529.81|0
1652184700000|2022-05-10 12:11:40|4530.12|4530.12|4530.21|4530.21|4530.21|4530.21|4530.12|4530.12|0
1652184720000|2022-05-10 12:12:00|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|0
1652184730000|2022-05-10 12:12:10|4529.96|4529.96|4530.51|4530.51|4530.51|4530.51|4529.96|4529.96|0
1652184740000|2022-05-10 12:12:20|4530.68|4530.68|4530.68|4530.68|4530.68|4530.68|4530.42|4530.42|0
1652184770000|2022-05-10 12:12:50|4528.68|4528.68|4527.74|4527.74|4530.01|4530.01|4527.74|4527.74|0
1652184820000|2022-05-10 12:13:40|4527.48|4527.48|4527.56|4527.56|4527.65|4527.65|4527.48|4527.48|0
1652184840000|2022-05-10 12:14:00|4527.4|4527.4|4527.4|4527.4|4527.4|4527.4|4527.4|4527.4|0
1652184900000|2022-05-10 12:15:00|4527.56|4527.56|4527.97|4527.97|4528.23|4528.23|4527.56|4527.56|0
1652184930000|2022-05-10 12:15:30|4527.7|4527.7|4527.7|4527.7|4527.7|4527.7|4527.7|4527.7|0
1652184950000|2022-05-10 12:15:50|4528.37|4528.37|4527.35|4527.35|4528.37|4528.37|4527.35|4527.35|0
1652184960000|2022-05-10 12:16:00|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|0
1652185000000|2022-05-10 12:16:40|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|0
1652185010000|2022-05-10 12:16:50|4527.13|4527.13|4527.3|4527.3|4527.3|4527.3|4527.13|4527.13|0
1652185020000|2022-05-10 12:17:00|4527.97|4527.97|4528.82|4528.82|4528.82|4528.82|4527.97|4527.97|0
1652185030000|2022-05-10 12:17:10|4527.48|4527.48|4527.48|4527.48|4527.48|4527.48|4527.48|4527.48|0
1652185040000|2022-05-10 12:17:20|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|4526.98|4526.98|0
1652185050000|2022-05-10 12:17:30|4527.29|4527.29|4527.2|4527.2|4527.38|4527.38|4527.2|4527.2|0
1652185060000|2022-05-10 12:17:40|4526.94|4526.94|4527.03|4527.03|4527.03|4527.03|4526.94|4526.94|0
1652185070000|2022-05-10 12:17:50|4527.12|4527.12|4526.82|4526.82|4527.12|4527.12|4526.82|4526.82|0
1652185090000|2022-05-10 12:18:10|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|0
1652185100000|2022-05-10 12:18:20|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|0
1652185120000|2022-05-10 12:18:40|4527.76|4527.76|4527.76|4527.76|4527.76|4527.76|4527.76|4527.76|0
1652185140000|2022-05-10 12:19:00|4527.84|4527.84|4528.11|4528.11|4528.11|4528.11|4527.84|4527.84|0
1652185150000|2022-05-10 12:19:10|4528.55|4528.55|4528.2|4528.2|4528.55|4528.55|4528.2|4528.2|0
1652185160000|2022-05-10 12:19:20|4527.93|4527.93|4527.93|4527.93|4527.93|4527.93|4527.93|4527.93|0
1652185220000|2022-05-10 12:20:20|4528.37|4528.37|4528.11|4528.11|4528.37|4528.37|4528.11|4528.11|0
1652185230000|2022-05-10 12:20:30|4528.29|4528.29|4528.64|4528.64|4528.64|4528.64|4528.29|4528.29|0
1652185260000|2022-05-10 12:21:00|4529.31|4529.31|4529.49|4529.49|4529.49|4529.49|4529.31|4529.31|0
1652185290000|2022-05-10 12:21:30|4529.32|4529.32|4529.32|4529.32|4529.32|4529.32|4529.32|4529.32|0
1652185300000|2022-05-10 12:21:40|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|0
1652185320000|2022-05-10 12:22:00|4529.32|4529.32|4529.67|4529.67|4529.67|4529.67|4529.32|4529.32|0
1652185330000|2022-05-10 12:22:10|4529.41|4529.41|4528.56|4528.56|4529.41|4529.41|4528.56|4528.56|0
1652185340000|2022-05-10 12:22:20|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|0
1652185350000|2022-05-10 12:22:30|4529|4529|4529|4529|4529|4529|4529|4529|0
1652185360000|2022-05-10 12:22:40|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|0
1652185390000|2022-05-10 12:23:10|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|0
1652185400000|2022-05-10 12:23:20|4527.92|4527.92|4526.95|4526.95|4527.92|4527.92|4526.95|4526.95|0
1652185410000|2022-05-10 12:23:30|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|0
1652185420000|2022-05-10 12:23:40|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|0
1652185440000|2022-05-10 12:24:00|4526.29|4526.29|4526.55|4526.55|4526.55|4526.55|4526.29|4526.29|0
1652185460000|2022-05-10 12:24:20|4526.11|4526.11|4526.37|4526.37|4526.37|4526.37|4526.11|4526.11|0
1652185470000|2022-05-10 12:24:30|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|0
1652185480000|2022-05-10 12:24:40|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|0
1652185490000|2022-05-10 12:24:50|4526.19|4526.19|4526.86|4526.86|4526.86|4526.86|4526.19|4526.19|0
1652185500000|2022-05-10 12:25:00|4527.53|4527.53|4527.53|4527.53|4527.53|4527.53|4527.53|4527.53|0
1652185530000|2022-05-10 12:25:30|4527.37|4527.37|4526.7|4526.7|4527.37|4527.37|4526.7|4526.7|0
1652185540000|2022-05-10 12:25:40|4526.86|4526.86|4526.75|4526.75|4526.86|4526.86|4526.75|4526.75|0
1652185550000|2022-05-10 12:25:50|4526.48|4526.48|4526.57|4526.57|4526.57|4526.57|4526.48|4526.48|0
1652185580000|2022-05-10 12:26:20|4526.75|4526.75|4526.58|4526.58|4526.75|4526.75|4526.58|4526.58|0
1652185590000|2022-05-10 12:26:30|4526.75|4526.75|4526.42|4526.42|4526.83|4526.83|4526.42|4526.42|0
1652185600000|2022-05-10 12:26:40|4526.68|4526.68|4526.68|4526.68|4526.68|4526.68|4526.68|4526.68|0
1652185610000|2022-05-10 12:26:50|4526.42|4526.42|4526.27|4526.27|4526.42|4526.42|4526.27|4526.27|0
1652185620000|2022-05-10 12:27:00|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|0
1652185630000|2022-05-10 12:27:10|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|0
1652185640000|2022-05-10 12:27:20|4527.94|4527.94|4527.94|4527.94|4527.94|4527.94|4527.59|4527.59|0
1652185670000|2022-05-10 12:27:50|4528.03|4528.03|4528.03|4528.03|4528.03|4528.03|4528.03|4528.03|0
1652185680000|2022-05-10 12:28:00|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|0
1652185690000|2022-05-10 12:28:10|4530.04|4530.04|4529.95|4529.95|4530.04|4530.04|4529.86|4529.86|0
1652185700000|2022-05-10 12:28:20|4530.04|4530.04|4529.87|4529.87|4530.04|4530.04|4529.87|4529.87|0
1652185730000|2022-05-10 12:28:50|4529.43|4529.43|4529.78|4529.78|4529.78|4529.78|4529.43|4529.43|0
1652185770000|2022-05-10 12:29:30|4529.61|4529.61|4530.02|4530.02|4530.02|4530.02|4529.61|4529.61|0
1652185790000|2022-05-10 12:29:50|4529.75|4529.75|4529.75|4529.75|4529.75|4529.75|4529.75|4529.75|0
1652185810000|2022-05-10 12:30:10|4529.08|4529.08|4529|4529|4529.08|4529.08|4528.73|4528.73|0
1652185830000|2022-05-10 12:30:30|4528.82|4528.82|4528.73|4528.73|4528.82|4528.82|4528.73|4528.73|0
1652185850000|2022-05-10 12:30:50|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|0
1652185870000|2022-05-10 12:31:10|4529.75|4529.75|4529.75|4529.75|4529.75|4529.75|4529.75|4529.75|0
1652185890000|2022-05-10 12:31:30|4529.84|4529.84|4529.84|4529.84|4529.84|4529.84|4529.84|4529.84|0
1652185900000|2022-05-10 12:31:40|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|0
1652185930000|2022-05-10 12:32:10|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|0
1652185940000|2022-05-10 12:32:20|4530.42|4530.42|4530.69|4530.69|4530.69|4530.69|4530.34|4530.34|0
1652185950000|2022-05-10 12:32:30|4530.45|4530.45|4530.45|4530.45|4530.45|4530.45|4530.45|4530.45|0
1652185960000|2022-05-10 12:32:40|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|0
1652185970000|2022-05-10 12:32:50|4532.01|4532.01|4532.11|4532.11|4532.11|4532.11|4532.01|4532.01|0
1652186030000|2022-05-10 12:33:50|4532.2|4532.2|4532.32|4532.32|4532.32|4532.32|4532.2|4532.2|0
1652186090000|2022-05-10 12:34:50|4532.14|4532.14|4532.57|4532.57|4532.57|4532.57|4532.14|4532.14|0
1652186110000|2022-05-10 12:35:10|4532.31|4532.31|4532.36|4532.36|4532.36|4532.36|4532.2|4532.2|0
1652186120000|2022-05-10 12:35:20|4532.72|4532.72|4532.89|4532.89|4532.89|4532.89|4532.72|4532.72|0
1652186140000|2022-05-10 12:35:40|4532.75|4532.75|4533.19|4533.19|4533.19|4533.19|4532.75|4532.75|0
1652186150000|2022-05-10 12:35:50|4533.86|4533.86|4534.53|4534.53|4534.53|4534.53|4533.86|4533.86|0
1652186160000|2022-05-10 12:36:00|4533.86|4533.86|4534.12|4534.12|4534.12|4534.12|4533.86|4533.86|0
1652186180000|2022-05-10 12:36:20|4534.34|4534.34|4535.01|4535.01|4535.01|4535.01|4534.34|4534.34|0
1652186200000|2022-05-10 12:36:40|4535.27|4535.27|4535.45|4535.45|4535.45|4535.45|4535.27|4535.27|0
1652186210000|2022-05-10 12:36:50|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|0
1652186220000|2022-05-10 12:37:00|4535.79|4535.79|4536.81|4536.81|4536.81|4536.81|4535.79|4535.79|0
1652186240000|2022-05-10 12:37:20|4537.16|4537.16|4537.08|4537.08|4537.16|4537.16|4537.08|4537.08|0
1652186250000|2022-05-10 12:37:30|4536.32|4536.32|4536.23|4536.23|4536.32|4536.32|4536.23|4536.23|0
1652186260000|2022-05-10 12:37:40|4536.32|4536.32|4536.44|4536.44|4536.44|4536.44|4536.32|4536.32|0
1652186270000|2022-05-10 12:37:50|4537.78|4537.78|4537.66|4537.66|4537.95|4537.95|4537.66|4537.66|0
1652186280000|2022-05-10 12:38:00|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|0
1652186310000|2022-05-10 12:38:30|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|0
1652186320000|2022-05-10 12:38:40|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|0
1652186340000|2022-05-10 12:39:00|4538.6|4538.6|4538.9|4538.9|4538.9|4538.9|4538.6|4538.6|0
1652186350000|2022-05-10 12:39:10|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|0
1652186380000|2022-05-10 12:39:40|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|0
1652186390000|2022-05-10 12:39:50|4538.81|4538.81|4538.9|4538.9|4538.99|4538.99|4538.81|4538.81|0
1652186400000|2022-05-10 12:40:00|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|0
1652186410000|2022-05-10 12:40:10|4538.37|4538.37|4538.54|4538.54|4538.63|4538.63|4538.37|4538.37|0
1652186420000|2022-05-10 12:40:20|4538.37|4538.37|4538.46|4538.46|4538.46|4538.46|4538.37|4538.37|0
1652186440000|2022-05-10 12:40:40|4541.13|4541.13|4541.8|4541.8|4541.8|4541.8|4541.13|4541.13|0
1652186450000|2022-05-10 12:40:50|4541.72|4541.72|4540.38|4540.38|4541.72|4541.72|4540.38|4540.38|0
1652186460000|2022-05-10 12:41:00|4540.55|4540.55|4541.07|4541.07|4541.16|4541.16|4540.55|4540.55|0
1652186470000|2022-05-10 12:41:10|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|0
1652186510000|2022-05-10 12:41:50|4541.58|4541.58|4541.74|4541.74|4541.74|4541.74|4541.58|4541.58|0
1652186520000|2022-05-10 12:42:00|4541.48|4541.48|4541.83|4541.83|4542.01|4542.01|4541.48|4541.48|0
1652186570000|2022-05-10 12:42:50|4540.49|4540.49|4540.63|4540.63|4541.16|4541.16|4540.49|4540.49|0
1652186580000|2022-05-10 12:43:00|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|0
1652186610000|2022-05-10 12:43:30|4540.01|4540.01|4540.1|4540.1|4540.1|4540.1|4540.01|4540.01|0
1652186650000|2022-05-10 12:44:10|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|0
1652186660000|2022-05-10 12:44:20|4539.58|4539.58|4539.67|4539.67|4539.67|4539.67|4539.58|4539.58|0
1652186680000|2022-05-10 12:44:40|4539.58|4539.58|4539.58|4539.58|4539.58|4539.58|4539.58|4539.58|0
1652186690000|2022-05-10 12:44:50|4539.75|4539.75|4539.85|4539.85|4539.85|4539.85|4539.75|4539.75|0
1652186700000|2022-05-10 12:45:00|4539.94|4539.94|4539.83|4539.83|4539.94|4539.94|4539.83|4539.83|0
1652186730000|2022-05-10 12:45:30|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|0
1652186740000|2022-05-10 12:45:40|4538.76|4538.76|4538.85|4538.85|4538.85|4538.85|4538.76|4538.76|0
1652186750000|2022-05-10 12:45:50|4538.58|4538.58|4537.74|4537.74|4538.76|4538.76|4537.74|4537.74|0
1652186770000|2022-05-10 12:46:10|4537.47|4537.47|4537.47|4537.47|4537.47|4537.47|4537.47|4537.47|0
1652186800000|2022-05-10 12:46:40|4536.8|4536.8|4536.6|4536.6|4536.8|4536.8|4536.6|4536.6|0
1652186810000|2022-05-10 12:46:50|4536.48|4536.48|4533.86|4533.86|4536.48|4536.48|4533.8|4533.8|0
1652186860000|2022-05-10 12:47:40|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|0
1652186890000|2022-05-10 12:48:10|4533.95|4533.95|4533.95|4533.95|4533.95|4533.95|4533.95|4533.95|0
1652186910000|2022-05-10 12:48:30|4535.95|4535.95|4535.95|4535.95|4535.95|4535.95|4535.95|4535.95|0
1652186920000|2022-05-10 12:48:40|4535.28|4535.28|4535.78|4535.78|4535.95|4535.95|4534.61|4534.61|0
1652186960000|2022-05-10 12:49:20|4535.63|4535.63|4535.63|4535.63|4535.63|4535.63|4535.63|4535.63|0
1652186980000|2022-05-10 12:49:40|4535.81|4535.81|4535.89|4535.89|4535.89|4535.89|4535.81|4535.81|0
1652186990000|2022-05-10 12:49:50|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|0
1652187030000|2022-05-10 12:50:30|4536.37|4536.37|4536.98|4536.98|4536.98|4536.98|4536.37|4536.37|0
1652187040000|2022-05-10 12:50:40|4536.63|4536.63|4536.63|4536.63|4536.63|4536.63|4536.63|4536.63|0
1652187090000|2022-05-10 12:51:30|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|0
1652187100000|2022-05-10 12:51:40|4536.54|4536.54|4536.63|4536.63|4536.63|4536.63|4536.54|4536.54|0
1652187110000|2022-05-10 12:51:50|4536.37|4536.37|4536.81|4536.81|4536.81|4536.81|4536.37|4536.37|0
1652187140000|2022-05-10 12:52:20|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|4536.28|4536.28|0
1652187150000|2022-05-10 12:52:30|4536.72|4536.72|4536.9|4536.9|4537.57|4537.57|4536.72|4536.72|0
1652187160000|2022-05-10 12:52:40|4537.06|4537.06|4538.32|4538.32|4538.4|4538.4|4537.06|4537.06|0
1652187170000|2022-05-10 12:52:50|4538.41|4538.41|4538.25|4538.25|4538.41|4538.41|4538.24|4538.24|0
1652187180000|2022-05-10 12:53:00|4539.59|4539.59|4542.11|4542.11|4542.11|4542.11|4539.32|4539.32|0
1652187190000|2022-05-10 12:53:10|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|0
1652187200000|2022-05-10 12:53:20|4542.94|4542.94|4542.94|4542.94|4542.94|4542.94|4542.94|4542.94|0
1652187220000|2022-05-10 12:53:40|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|0
1652187230000|2022-05-10 12:53:50|4543.21|4543.21|4544.72|4544.72|4544.72|4544.72|4543.21|4543.21|0
1652187240000|2022-05-10 12:54:00|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|0
1652187260000|2022-05-10 12:54:20|4543.96|4543.96|4543.79|4543.79|4543.96|4543.96|4543.79|4543.79|0
1652187270000|2022-05-10 12:54:30|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|4543.79|4543.79|0
1652187300000|2022-05-10 12:55:00|4543.79|4543.79|4543.79|4543.79|4544.46|4544.46|4543.7|4543.7|0
1652187340000|2022-05-10 12:55:40|4543.7|4543.7|4543.58|4543.58|4543.7|4543.7|4543.58|4543.58|0
1652187350000|2022-05-10 12:55:50|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|0
1652187370000|2022-05-10 12:56:10|4545.22|4545.22|4546.3|4546.3|4546.3|4546.3|4545.22|4545.22|0
1652187380000|2022-05-10 12:56:20|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|0
1652187400000|2022-05-10 12:56:40|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|0
1652187410000|2022-05-10 12:56:50|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|0
1652187420000|2022-05-10 12:57:00|4546.81|4546.81|4547.17|4547.17|4547.17|4547.17|4546.81|4546.81|0
1652187430000|2022-05-10 12:57:10|4547.26|4547.26|4547.08|4547.08|4547.26|4547.26|4547.08|4547.08|0
1652187440000|2022-05-10 12:57:20|4546.9|4546.9|4547.17|4547.17|4547.17|4547.17|4546.9|4546.9|0
1652187470000|2022-05-10 12:57:50|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|0
1652187490000|2022-05-10 12:58:10|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|0
1652187500000|2022-05-10 12:58:20|4547.26|4547.26|4547.26|4547.26|4547.43|4547.43|4547.26|4547.26|0
1652187530000|2022-05-10 12:58:50|4547.17|4547.17|4546.67|4546.67|4547.17|4547.17|4546.67|4546.67|0
1652187540000|2022-05-10 12:59:00|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4545.92|4545.92|0
1652187550000|2022-05-10 12:59:10|4546.76|4546.76|4547.52|4547.52|4547.52|4547.52|4546.76|4546.76|0
1652187560000|2022-05-10 12:59:20|4548.19|4548.19|4548.04|4548.04|4548.19|4548.19|4548.04|4548.04|0
1652187570000|2022-05-10 12:59:30|4548.22|4548.22|4548.54|4548.54|4548.63|4548.63|4547.96|4547.96|0
1652187580000|2022-05-10 12:59:40|4549.21|4549.21|4549.5|4549.5|4549.5|4549.5|4549.21|4549.21|0
1652187590000|2022-05-10 12:59:50|4549.24|4549.24|4549.24|4549.24|4549.59|4549.59|4548.8|4548.8|0
1652187600000|2022-05-10 13:00:00|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|0
1652187610000|2022-05-10 13:00:10|4548.3|4548.3|4548.3|4548.3|4548.3|4548.3|4548.3|4548.3|0
1652187630000|2022-05-10 13:00:30|4548.18|4548.18|4548.85|4548.85|4548.97|4548.97|4548.18|4548.18|0
1652187640000|2022-05-10 13:00:40|4548.94|4548.94|4549.12|4549.12|4549.12|4549.12|4548.94|4548.94|0
1652187650000|2022-05-10 13:00:50|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|0
1652187700000|2022-05-10 13:01:40|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|0
1652187710000|2022-05-10 13:01:50|4549.19|4549.19|4549.09|4549.09|4549.19|4549.19|4549.09|4549.09|0
1652187730000|2022-05-10 13:02:10|4549.26|4549.26|4549.26|4549.26|4549.44|4549.44|4549.26|4549.26|0
1652187790000|2022-05-10 13:03:10|4549.62|4549.62|4549.41|4549.41|4549.71|4549.71|4549.41|4549.41|0
1652187800000|2022-05-10 13:03:20|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|0
1652187810000|2022-05-10 13:03:30|4548.47|4548.47|4546.46|4546.46|4549.14|4549.14|4546.46|4546.46|0
1652187820000|2022-05-10 13:03:40|4546.55|4546.55|4546.37|4546.37|4546.55|4546.55|4546.2|4546.2|0
1652187890000|2022-05-10 13:04:50|4546.02|4546.02|4546.02|4546.02|4546.02|4546.02|4546.02|4546.02|0
1652187900000|2022-05-10 13:05:00|4545.84|4545.84|4546.02|4546.02|4546.02|4546.02|4545.84|4545.84|0
1652187910000|2022-05-10 13:05:10|4545.9|4545.9|4545.9|4545.9|4545.9|4545.9|4545.9|4545.9|0
1652187920000|2022-05-10 13:05:20|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|0
1652187970000|2022-05-10 13:06:10|4546.66|4546.66|4547.33|4547.33|4547.33|4547.33|4546.66|4546.66|0
1652187980000|2022-05-10 13:06:20|4547.15|4547.15|4548.9|4548.9|4549.07|4549.07|4547.06|4547.06|0
1652187990000|2022-05-10 13:06:30|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|0
1652188030000|2022-05-10 13:07:10|4546.54|4546.54|4546.04|4546.04|4546.54|4546.54|4545.6|4545.6|0
1652188040000|2022-05-10 13:07:20|4545.78|4545.78|4545.69|4545.69|4545.78|4545.78|4545.69|4545.69|0
1652188050000|2022-05-10 13:07:30|4545.42|4545.42|4545.69|4545.69|4545.69|4545.69|4545.42|4545.42|0
1652188060000|2022-05-10 13:07:40|4545.87|4545.87|4546.02|4546.02|4546.02|4546.02|4545.7|4545.7|0
1652188070000|2022-05-10 13:07:50|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|4546.08|4546.08|0
1652188080000|2022-05-10 13:08:00|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|0
1652188090000|2022-05-10 13:08:10|4546.46|4546.46|4546.46|4546.46|4546.46|4546.46|4546.46|4546.46|0
1652188120000|2022-05-10 13:08:40|4546.63|4546.63|4546.63|4546.63|4546.63|4546.63|4546.63|4546.63|0
1652188140000|2022-05-10 13:09:00|4546.46|4546.46|4546.46|4546.46|4546.46|4546.46|4546.46|4546.46|0
1652188150000|2022-05-10 13:09:10|4546.64|4546.64|4546.23|4546.23|4546.64|4546.64|4545.97|4545.97|0
1652188160000|2022-05-10 13:09:20|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|0
1652188170000|2022-05-10 13:09:30|4547.07|4547.07|4547.16|4547.16|4547.16|4547.16|4547.07|4547.07|0
1652188190000|2022-05-10 13:09:50|4546.72|4546.72|4546.98|4546.98|4546.98|4546.98|4546.72|4546.72|0
1652188210000|2022-05-10 13:10:10|4546.31|4546.31|4544.97|4544.97|4546.31|4546.31|4544.97|4544.97|0
1652188220000|2022-05-10 13:10:20|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|0
1652188250000|2022-05-10 13:10:50|4547.16|4547.16|4547.83|4547.83|4547.83|4547.83|4547.16|4547.16|0
1652188260000|2022-05-10 13:11:00|4547.74|4547.74|4549.69|4549.69|4550.94|4550.94|4547.74|4547.74|0
1652188270000|2022-05-10 13:11:10|4549.6|4549.6|4549.02|4549.02|4549.69|4549.69|4549.02|4549.02|0
1652188280000|2022-05-10 13:11:20|4548.35|4548.35|4546.74|4546.74|4548.35|4548.35|4546.74|4546.74|0
1652188290000|2022-05-10 13:11:30|4546.53|4546.53|4546.53|4546.53|4547.2|4547.2|4546.53|4546.53|0
1652188300000|2022-05-10 13:11:40|4547.87|4547.87|4549.21|4549.21|4549.21|4549.21|4547.87|4547.87|0
1652188310000|2022-05-10 13:11:50|4549.88|4549.88|4548.54|4548.54|4550.55|4550.55|4548.54|4548.54|0
1652188320000|2022-05-10 13:12:00|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|0
1652188360000|2022-05-10 13:12:40|4547.39|4547.39|4547.48|4547.48|4547.48|4547.48|4547.39|4547.39|0
1652188370000|2022-05-10 13:12:50|4547.13|4547.13|4547.42|4547.42|4547.42|4547.42|4547.13|4547.13|0
1652188380000|2022-05-10 13:13:00|4547.58|4547.58|4547.41|4547.41|4547.58|4547.58|4547.32|4547.32|0
1652188440000|2022-05-10 13:14:00|4548.08|4548.08|4548.75|4548.75|4548.75|4548.75|4548.08|4548.08|0
1652188450000|2022-05-10 13:14:10|4548.66|4548.66|4548.75|4548.75|4548.75|4548.75|4548.66|4548.66|0
1652188460000|2022-05-10 13:14:20|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|0
1652188470000|2022-05-10 13:14:30|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|0
1652188490000|2022-05-10 13:14:50|4548.4|4548.4|4548.22|4548.22|4548.4|4548.4|4548.05|4548.05|0
1652188500000|2022-05-10 13:15:00|4546.88|4546.88|4546.88|4546.88|4547.55|4547.55|4546.88|4546.88|0
1652188540000|2022-05-10 13:15:40|4546.62|4546.62|4546.44|4546.44|4546.88|4546.88|4546.44|4546.44|0
1652188550000|2022-05-10 13:15:50|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|0
1652188570000|2022-05-10 13:16:10|4546.88|4546.88|4546.97|4546.97|4546.97|4546.97|4546.88|4546.88|0
1652188580000|2022-05-10 13:16:20|4547.06|4547.06|4547.33|4547.33|4547.68|4547.68|4547.06|4547.06|0
1652188590000|2022-05-10 13:16:30|4547.06|4547.06|4546.57|4546.57|4547.24|4547.24|4546.57|4546.57|0
1652188620000|2022-05-10 13:17:00|4547.24|4547.24|4547.24|4547.24|4547.24|4547.24|4547.24|4547.24|0
1652188690000|2022-05-10 13:18:10|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|0
1652188700000|2022-05-10 13:18:20|4548.31|4548.31|4548.48|4548.48|4548.48|4548.48|4548.31|4548.31|0
1652188710000|2022-05-10 13:18:30|4548.15|4548.15|4547.88|4547.88|4548.15|4548.15|4547.88|4547.88|0
1652188730000|2022-05-10 13:18:50|4547.8|4547.8|4547.13|4547.13|4547.8|4547.8|4547.13|4547.13|0
1652188740000|2022-05-10 13:19:00|4547.29|4547.29|4547.29|4547.29|4547.29|4547.29|4547.29|4547.29|0
1652188760000|2022-05-10 13:19:20|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|0
1652188770000|2022-05-10 13:19:30|4547.2|4547.2|4547.2|4547.2|4547.2|4547.2|4547.2|4547.2|0
1652188780000|2022-05-10 13:19:40|4547.87|4547.87|4547.87|4547.87|4547.87|4547.87|4547.87|4547.87|0
1652188800000|2022-05-10 13:20:00|4547.78|4547.78|4548.14|4548.14|4548.14|4548.14|4547.78|4547.78|0
1652188830000|2022-05-10 13:20:30|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|0
1652188840000|2022-05-10 13:20:40|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|0
1652188850000|2022-05-10 13:20:50|4549.13|4549.13|4549.8|4549.8|4549.8|4549.8|4549.13|4549.13|0
1652188860000|2022-05-10 13:21:00|4550.07|4550.07|4550.33|4550.33|4550.33|4550.33|4550.07|4550.07|0
1652188870000|2022-05-10 13:21:10|4550.15|4550.15|4550.15|4550.15|4550.15|4550.15|4550.15|4550.15|0
1652188880000|2022-05-10 13:21:20|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|0
1652188900000|2022-05-10 13:21:40|4550.1|4550.1|4550.36|4550.36|4550.36|4550.36|4550.1|4550.1|0
1652188910000|2022-05-10 13:21:50|4550.54|4550.54|4550.8|4550.8|4550.8|4550.8|4550.54|4550.54|0
1652188920000|2022-05-10 13:22:00|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|0
1652188960000|2022-05-10 13:22:40|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|0
1652188970000|2022-05-10 13:22:50|4552.09|4552.09|4551.57|4551.57|4552.24|4552.24|4551.57|4551.57|0
1652188980000|2022-05-10 13:23:00|4551.86|4551.86|4551.57|4551.57|4551.86|4551.86|4551.57|4551.57|0
1652189000000|2022-05-10 13:23:20|4552.01|4552.01|4552.18|4552.18|4552.18|4552.18|4552.01|4552.01|0
1652189030000|2022-05-10 13:23:50|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|0
1652189040000|2022-05-10 13:24:00|4552.5|4552.5|4552.59|4552.59|4552.59|4552.59|4552.32|4552.32|0
1652189050000|2022-05-10 13:24:10|4552.32|4552.32|4552.5|4552.5|4552.5|4552.5|4552.32|4552.32|0
1652189060000|2022-05-10 13:24:20|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|0
1652189070000|2022-05-10 13:24:30|4552.5|4552.5|4552.41|4552.41|4552.5|4552.5|4551.97|4551.97|0
1652189080000|2022-05-10 13:24:40|4552.73|4552.73|4553.29|4553.29|4553.29|4553.29|4552.73|4552.73|0
1652189090000|2022-05-10 13:24:50|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|0
1652189100000|2022-05-10 13:25:00|4553.28|4553.28|4553.37|4553.37|4553.37|4553.37|4553.28|4553.28|0
1652189110000|2022-05-10 13:25:10|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|4553.46|0
1652189130000|2022-05-10 13:25:30|4552.52|4552.52|4552.79|4552.79|4552.79|4552.79|4552.52|4552.52|0
1652189140000|2022-05-10 13:25:40|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|0
1652189150000|2022-05-10 13:25:50|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|0
1652189160000|2022-05-10 13:26:00|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|0
1652189170000|2022-05-10 13:26:10|4553.85|4553.85|4553.58|4553.58|4553.85|4553.85|4553.58|4553.58|0
1652189180000|2022-05-10 13:26:20|4553.32|4553.32|4553.85|4553.85|4553.85|4553.85|4553.32|4553.32|0
1652189190000|2022-05-10 13:26:30|4553.96|4553.96|4554.08|4554.08|4554.08|4554.08|4553.96|4553.96|0
1652189210000|2022-05-10 13:26:50|4553.64|4553.64|4553.91|4553.91|4553.91|4553.91|4553.64|4553.64|0
1652189220000|2022-05-10 13:27:00|4553.79|4553.79|4554.46|4554.46|4554.46|4554.46|4553.79|4553.79|0
1652189270000|2022-05-10 13:27:50|4554.58|4554.58|4554.75|4554.75|4554.75|4554.75|4554.58|4554.58|0
1652189280000|2022-05-10 13:28:00|4554.4|4554.4|4554.19|4554.19|4554.75|4554.75|4554.19|4554.19|0
1652189300000|2022-05-10 13:28:20|4554.03|4554.03|4552.54|4552.54|4554.03|4554.03|4552.51|4552.51|0
1652189310000|2022-05-10 13:28:30|4551.87|4551.87|4549.77|4549.77|4551.87|4551.87|4549.77|4549.77|0
1652189320000|2022-05-10 13:28:40|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1652189350000|2022-05-10 13:29:10|4550.61|4550.61|4550.61|4550.61|4550.61|4550.61|4550.61|4550.61|0
1652189360000|2022-05-10 13:29:20|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1652189370000|2022-05-10 13:29:30|4550.53|4550.53|4551.15|4551.15|4551.15|4551.15|4550.53|4550.53|0
1652189390000|2022-05-10 13:29:50|4551|4551|4551|4551|4551|4551|4551|4551|0
1652189400000|2022-05-10 13:30:00|4551.02|4551.02|4551.16|4551.16|4551.51|4551.51|4549.5|4549.5|0
1652189410000|2022-05-10 13:30:10|4551.34|4551.34|4550.38|4550.38|4552.01|4552.01|4550.38|4550.38|0
1652189420000|2022-05-10 13:30:20|4550.47|4550.47|4553.14|4553.14|4553.14|4553.14|4550.47|4550.47|0
1652189430000|2022-05-10 13:30:30|4552.47|4552.47|4551.8|4551.8|4552.47|4552.47|4551.8|4551.8|0
1652189450000|2022-05-10 13:30:50|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|0
1652189460000|2022-05-10 13:31:00|4552.33|4552.33|4553|4553|4553.67|4553.67|4552.33|4552.33|0
1652189470000|2022-05-10 13:31:10|4552.83|4552.83|4553.18|4553.18|4553.18|4553.18|4552.83|4552.83|0
1652189490000|2022-05-10 13:31:30|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|4553.24|4553.24|0
1652189500000|2022-05-10 13:31:40|4553.48|4553.48|4553.48|4553.48|4553.48|4553.48|4553.48|4553.48|0
1652189510000|2022-05-10 13:31:50|4554.15|4554.15|4554.64|4554.64|4554.82|4554.82|4554.15|4554.15|0
1652189520000|2022-05-10 13:32:00|4553.97|4553.97|4553.97|4553.97|4553.97|4553.97|4553.97|4553.97|0
1652189530000|2022-05-10 13:32:10|4554.06|4554.06|4554.73|4554.73|4554.73|4554.73|4554.06|4554.06|0
1652189540000|2022-05-10 13:32:20|4555.4|4555.4|4555.13|4555.13|4555.4|4555.4|4555.13|4555.13|0
1652189550000|2022-05-10 13:32:30|4555.22|4555.22|4555.22|4555.22|4555.84|4555.84|4554.96|4554.96|0
1652189560000|2022-05-10 13:32:40|4555.13|4555.13|4555.31|4555.31|4555.31|4555.31|4555.13|4555.13|0
1652189570000|2022-05-10 13:32:50|4555.13|4555.13|4554.96|4554.96|4555.13|4555.13|4554.96|4554.96|0
1652189580000|2022-05-10 13:33:00|4555.13|4555.13|4554.99|4554.99|4555.13|4555.13|4553.44|4553.44|0
1652189590000|2022-05-10 13:33:10|4555.08|4555.08|4554.37|4554.37|4555.08|4555.08|4554.2|4554.2|0
1652189600000|2022-05-10 13:33:20|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|0
1652189610000|2022-05-10 13:33:30|4554.29|4554.29|4554.78|4554.78|4555.13|4555.13|4554.29|4554.29|0
1652189620000|2022-05-10 13:33:40|4554.11|4554.11|4551.84|4551.84|4554.11|4554.11|4551.84|4551.84|0
1652189630000|2022-05-10 13:33:50|4551.66|4551.66|4552.82|4552.82|4553.18|4553.18|4551.66|4551.66|0
1652189640000|2022-05-10 13:34:00|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|0
1652189650000|2022-05-10 13:34:10|4553.87|4553.87|4553.4|4553.4|4553.87|4553.87|4553.4|4553.4|0
1652189660000|2022-05-10 13:34:20|4553.29|4553.29|4554.53|4554.53|4554.53|4554.53|4553.19|4553.19|0
1652189670000|2022-05-10 13:34:30|4554.69|4554.69|4554.69|4554.69|4554.69|4554.69|4554.43|4554.43|0
1652189680000|2022-05-10 13:34:40|4554.52|4554.52|4554.6|4554.6|4554.6|4554.6|4554.52|4554.52|0
1652189690000|2022-05-10 13:34:50|4554.71|4554.71|4554.89|4554.89|4554.89|4554.89|4554.71|4554.71|0
1652189700000|2022-05-10 13:35:00|4554.62|4554.62|4553.1|4553.1|4554.62|4554.62|4553.1|4553.1|0
1652189710000|2022-05-10 13:35:10|4551.77|4551.77|4551.68|4551.68|4551.77|4551.77|4551.68|4551.68|0
1652189720000|2022-05-10 13:35:20|4551.5|4551.5|4552.26|4552.26|4553.02|4553.02|4551.5|4551.5|0
1652189730000|2022-05-10 13:35:30|4551.64|4551.64|4551.7|4551.7|4551.97|4551.97|4551.3|4551.3|0
1652189750000|2022-05-10 13:35:50|4552.37|4552.37|4552.55|4552.55|4552.55|4552.55|4552.37|4552.37|0
1652189760000|2022-05-10 13:36:00|4552.29|4552.29|4551.17|4551.17|4552.29|4552.29|4550.77|4550.77|0
1652189770000|2022-05-10 13:36:10|4551.35|4551.35|4551|4551|4551.44|4551.44|4551|4551|0
1652189780000|2022-05-10 13:36:20|4550.85|4550.85|4552.01|4552.01|4552.01|4552.01|4550.85|4550.85|0
1652189790000|2022-05-10 13:36:30|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|4552.42|4552.42|0
1652189810000|2022-05-10 13:36:50|4552.39|4552.39|4552.39|4552.39|4553.06|4553.06|4552.39|4552.39|0
1652189820000|2022-05-10 13:37:00|4552.83|4552.83|4552.65|4552.65|4552.83|4552.83|4552.65|4552.65|0
1652189830000|2022-05-10 13:37:10|4552.55|4552.55|4552.37|4552.37|4552.55|4552.55|4552.28|4552.28|0
1652189850000|2022-05-10 13:37:30|4552.28|4552.28|4552.37|4552.37|4552.46|4552.46|4552.28|4552.28|0
1652189860000|2022-05-10 13:37:40|4552.28|4552.28|4552.28|4552.28|4552.28|4552.28|4552.28|4552.28|0
1652189880000|2022-05-10 13:38:00|4552.19|4552.19|4554.56|4554.56|4554.56|4554.56|4552.19|4552.19|0
1652189890000|2022-05-10 13:38:10|4554.77|4554.77|4554.63|4554.63|4554.87|4554.87|4554.52|4554.52|0
1652189900000|2022-05-10 13:38:20|4553.96|4553.96|4553.73|4553.73|4554.4|4554.4|4553.29|4553.29|0
1652189910000|2022-05-10 13:38:30|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|0
1652189920000|2022-05-10 13:38:40|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|4550.87|4550.87|0
1652189930000|2022-05-10 13:38:50|4552.88|4552.88|4553.15|4553.15|4553.15|4553.15|4552.88|4552.88|0
1652189940000|2022-05-10 13:39:00|4553.06|4553.06|4552.88|4552.88|4553.06|4553.06|4552.88|4552.88|0
1652189950000|2022-05-10 13:39:10|4552.71|4552.71|4553.24|4553.24|4553.24|4553.24|4552.71|4552.71|0
1652189960000|2022-05-10 13:39:20|4552.97|4552.97|4552.62|4552.62|4553.15|4553.15|4552.62|4552.62|0
1652189970000|2022-05-10 13:39:30|4553.29|4553.29|4553.38|4553.38|4553.38|4553.38|4552.62|4552.62|0
1652189980000|2022-05-10 13:39:40|4553.9|4553.9|4555.51|4555.51|4555.51|4555.51|4553.9|4553.9|0
1652189990000|2022-05-10 13:39:50|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|0
1652190000000|2022-05-10 13:40:00|4554.17|4554.17|4554.84|4554.84|4554.84|4554.84|4554.17|4554.17|0
1652190010000|2022-05-10 13:40:10|4555.02|4555.02|4555.19|4555.19|4555.19|4555.19|4554.93|4554.93|0
1652190020000|2022-05-10 13:40:20|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|0
1652190030000|2022-05-10 13:40:30|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|0
1652190040000|2022-05-10 13:40:40|4554.99|4554.99|4553.97|4553.97|4554.99|4554.99|4553.97|4553.97|0
1652190050000|2022-05-10 13:40:50|4553.3|4553.3|4552.1|4552.1|4553.3|4553.3|4552.1|4552.1|0
1652190060000|2022-05-10 13:41:00|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4550.76|4550.76|0
1652190070000|2022-05-10 13:41:10|4551.34|4551.34|4550.54|4550.54|4551.34|4551.34|4550.54|4550.54|0
1652190080000|2022-05-10 13:41:20|4550.63|4550.63|4550.72|4550.72|4550.72|4550.72|4550.45|4550.45|0
1652190090000|2022-05-10 13:41:30|4550.05|4550.05|4550.54|4550.54|4550.72|4550.72|4548.71|4548.71|0
1652190100000|2022-05-10 13:41:40|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|0
1652190120000|2022-05-10 13:42:00|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|4549.38|4549.38|0
1652190130000|2022-05-10 13:42:10|4549.78|4549.78|4548.67|4548.67|4549.78|4549.78|4548.67|4548.67|0
1652190140000|2022-05-10 13:42:20|4548.76|4548.76|4550.1|4550.1|4550.1|4550.1|4548.76|4548.76|0
1652190150000|2022-05-10 13:42:30|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1652190160000|2022-05-10 13:42:40|4550.4|4550.4|4550.5|4550.5|4550.5|4550.5|4550.4|4550.4|0
1652190180000|2022-05-10 13:43:00|4551.21|4551.21|4551.12|4551.12|4551.39|4551.39|4551.12|4551.12|0
1652190190000|2022-05-10 13:43:10|4551.47|4551.47|4551.39|4551.39|4551.47|4551.47|4551.39|4551.39|0
1652190210000|2022-05-10 13:43:30|4550.59|4550.59|4550.68|4550.68|4550.68|4550.68|4550.59|4550.59|0
1652190220000|2022-05-10 13:43:40|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|0
1652190230000|2022-05-10 13:43:50|4550.59|4550.59|4550.33|4550.33|4550.59|4550.59|4550.33|4550.33|0
1652190240000|2022-05-10 13:44:00|4551|4551|4553.01|4553.01|4553.01|4553.01|4551|4551|0
1652190250000|2022-05-10 13:44:10|4553.18|4553.18|4553.01|4553.01|4553.18|4553.18|4553.01|4553.01|0
1652190260000|2022-05-10 13:44:20|4552.92|4552.92|4552.25|4552.25|4552.92|4552.92|4552.25|4552.25|0
1652190270000|2022-05-10 13:44:30|4551.89|4551.89|4551.63|4551.63|4551.89|4551.89|4551.19|4551.19|0
1652190280000|2022-05-10 13:44:40|4551.72|4551.72|4552.31|4552.31|4553.1|4553.1|4551.51|4551.51|0
1652190290000|2022-05-10 13:44:50|4551.96|4551.96|4551.96|4551.96|4552.22|4552.22|4551.55|4551.55|0
1652190300000|2022-05-10 13:45:00|4551.29|4551.29|4550.85|4550.85|4551.29|4551.29|4550.58|4550.58|0
1652190310000|2022-05-10 13:45:10|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|0
1652190330000|2022-05-10 13:45:30|4550.93|4550.93|4551.11|4551.11|4551.11|4551.11|4550.93|4550.93|0
1652190340000|2022-05-10 13:45:40|4550.93|4550.93|4550.93|4550.93|4550.93|4550.93|4550.93|4550.93|0
1652190350000|2022-05-10 13:45:50|4550.26|4550.26|4550.67|4550.67|4550.93|4550.93|4550.26|4550.26|0
1652190360000|2022-05-10 13:46:00|4551.34|4551.34|4552.65|4552.65|4552.77|4552.77|4551.34|4551.34|0
1652190370000|2022-05-10 13:46:10|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|0
1652190380000|2022-05-10 13:46:20|4552.59|4552.59|4552.76|4552.76|4552.76|4552.76|4552.59|4552.59|0
1652190390000|2022-05-10 13:46:30|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|0
1652190400000|2022-05-10 13:46:40|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|0
1652190410000|2022-05-10 13:46:50|4552.69|4552.69|4550.68|4550.68|4552.69|4552.69|4550.68|4550.68|0
1652190420000|2022-05-10 13:47:00|4551.03|4551.03|4550.1|4550.1|4551.03|4551.03|4550.1|4550.1|0
1652190430000|2022-05-10 13:47:10|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|0
1652190440000|2022-05-10 13:47:20|4550.86|4550.86|4549.92|4549.92|4550.86|4550.86|4549.83|4549.83|0
1652190450000|2022-05-10 13:47:30|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|0
1652190470000|2022-05-10 13:47:50|4551.93|4551.93|4552.07|4552.07|4552.07|4552.07|4551.4|4551.4|0
1652190480000|2022-05-10 13:48:00|4552.51|4552.51|4552.85|4552.85|4552.85|4552.85|4552.51|4552.51|0
1652190500000|2022-05-10 13:48:20|4553.12|4553.12|4553.79|4553.79|4553.79|4553.79|4553.12|4553.12|0
1652190510000|2022-05-10 13:48:30|4553.12|4553.12|4552.71|4552.71|4553.12|4553.12|4552.45|4552.45|0
1652190520000|2022-05-10 13:48:40|4553.38|4553.38|4552.55|4552.55|4553.38|4553.38|4552.55|4552.55|0
1652190530000|2022-05-10 13:48:50|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|0
1652190540000|2022-05-10 13:49:00|4551.7|4551.7|4551.88|4551.88|4551.97|4551.97|4551.7|4551.7|0
1652190550000|2022-05-10 13:49:10|4551.97|4551.97|4551.3|4551.3|4551.97|4551.97|4551.3|4551.3|0
1652190560000|2022-05-10 13:49:20|4552.64|4552.64|4552.64|4552.64|4552.64|4552.64|4552.64|4552.64|0
1652190570000|2022-05-10 13:49:30|4552.74|4552.74|4552.23|4552.23|4552.74|4552.74|4551.4|4551.4|0
1652190580000|2022-05-10 13:49:40|4552.41|4552.41|4550.79|4550.79|4552.41|4552.41|4550.79|4550.79|0
1652190590000|2022-05-10 13:49:50|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|0
1652190610000|2022-05-10 13:50:10|4551.95|4551.95|4552.15|4552.15|4552.15|4552.15|4551.48|4551.48|0
1652190640000|2022-05-10 13:50:40|4552.27|4552.27|4552.75|4552.75|4552.75|4552.75|4552.09|4552.09|0
1652190660000|2022-05-10 13:51:00|4552.66|4552.66|4550.55|4550.55|4552.66|4552.66|4550.55|4550.55|0
1652190670000|2022-05-10 13:51:10|4551.22|4551.22|4551.4|4551.4|4551.4|4551.4|4551.22|4551.22|0
1652190680000|2022-05-10 13:51:20|4551.75|4551.75|4552.36|4552.36|4552.36|4552.36|4551.75|4551.75|0
1652190690000|2022-05-10 13:51:30|4553.7|4553.7|4553.61|4553.61|4553.7|4553.7|4553.43|4553.43|0
1652190700000|2022-05-10 13:51:40|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|0
1652190710000|2022-05-10 13:51:50|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|0
1652190720000|2022-05-10 13:52:00|4553.87|4553.87|4553.97|4553.97|4554.14|4554.14|4553.87|4553.87|0
1652190730000|2022-05-10 13:52:10|4554.24|4554.24|4554.58|4554.58|4555.25|4555.25|4553.91|4553.91|0
1652190740000|2022-05-10 13:52:20|4555.11|4555.11|4556.86|4556.86|4556.86|4556.86|4554.94|4554.94|0
1652190780000|2022-05-10 13:53:00|4557.53|4557.53|4557.69|4557.69|4557.69|4557.69|4557.53|4557.53|0
1652190790000|2022-05-10 13:53:10|4557.93|4557.93|4559.13|4559.13|4559.13|4559.13|4557.93|4557.93|0
1652190800000|2022-05-10 13:53:20|4559.22|4559.22|4559.57|4559.57|4559.57|4559.57|4559.22|4559.22|0
1652190820000|2022-05-10 13:53:40|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|0
1652190840000|2022-05-10 13:54:00|4559.02|4559.02|4559.69|4559.69|4559.69|4559.69|4559.02|4559.02|0
1652190850000|2022-05-10 13:54:10|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|4559.66|4559.66|0
1652190860000|2022-05-10 13:54:20|4559.48|4559.48|4558.73|4558.73|4559.48|4559.48|4558.73|4558.73|0
1652190870000|2022-05-10 13:54:30|4558.46|4558.46|4558.73|4558.73|4558.73|4558.73|4558.46|4558.46|0
1652190880000|2022-05-10 13:54:40|4558.89|4558.89|4558.73|4558.73|4558.89|4558.89|4558.73|4558.73|0
1652190890000|2022-05-10 13:54:50|4558.83|4558.83|4559.27|4559.27|4559.27|4559.27|4558.83|4558.83|0
1652190900000|2022-05-10 13:55:00|4559.94|4559.94|4560|4560|4560.26|4560.26|4559.27|4559.27|0
1652190910000|2022-05-10 13:55:10|4560.12|4560.12|4560.9|4560.9|4561.14|4561.14|4560.12|4560.12|0
1652190920000|2022-05-10 13:55:20|4561.02|4561.02|4561.19|4561.19|4561.19|4561.19|4560.35|4560.35|0
1652190930000|2022-05-10 13:55:30|4560.93|4560.93|4561.36|4561.36|4561.6|4561.6|4560.93|4560.93|0
1652190940000|2022-05-10 13:55:40|4560.89|4560.89|4561.12|4561.12|4561.12|4561.12|4560.86|4560.86|0
1652190950000|2022-05-10 13:55:50|4560.95|4560.95|4558.94|4558.94|4560.95|4560.95|4558.94|4558.94|0
1652190960000|2022-05-10 13:56:00|4558.85|4558.85|4558.85|4558.85|4559.52|4559.52|4558.85|4558.85|0
1652190970000|2022-05-10 13:56:10|4558.67|4558.67|4558.59|4558.59|4558.85|4558.85|4558.59|4558.59|0
1652190980000|2022-05-10 13:56:20|4558.06|4558.06|4558.22|4558.22|4558.22|4558.22|4558.06|4558.06|0
1652190990000|2022-05-10 13:56:30|4558.31|4558.31|4559.33|4559.33|4559.6|4559.6|4558.31|4558.31|0
1652191000000|2022-05-10 13:56:40|4559.42|4559.42|4559.6|4559.6|4559.6|4559.6|4559.42|4559.42|0
1652191010000|2022-05-10 13:56:50|4559.86|4559.86|4559.68|4559.68|4560.39|4560.39|4559.68|4559.68|0
1652191020000|2022-05-10 13:57:00|4559.86|4559.86|4560.22|4560.22|4560.22|4560.22|4559.86|4559.86|0
1652191030000|2022-05-10 13:57:10|4560.3|4560.3|4560.3|4560.3|4560.3|4560.3|4560.3|4560.3|0
1652191050000|2022-05-10 13:57:30|4560.04|4560.04|4559.63|4559.63|4560.04|4560.04|4559.63|4559.63|0
1652191060000|2022-05-10 13:57:40|4560.3|4560.3|4560.48|4560.48|4560.48|4560.48|4560.22|4560.22|0
1652191070000|2022-05-10 13:57:50|4560.57|4560.57|4560.57|4560.57|4560.57|4560.57|4560.57|4560.57|0
1652191080000|2022-05-10 13:58:00|4560.83|4560.83|4559.32|4559.32|4560.83|4560.83|4559.32|4559.32|0
1652191090000|2022-05-10 13:58:10|4559.41|4559.41|4558.56|4558.56|4559.41|4559.41|4558.56|4558.56|0
1652191100000|2022-05-10 13:58:20|4558.47|4558.47|4558.47|4558.47|4558.56|4558.56|4558.47|4558.47|0
1652191110000|2022-05-10 13:58:30|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|0
1652191120000|2022-05-10 13:58:40|4558.24|4558.24|4558.6|4558.6|4558.6|4558.6|4558.24|4558.24|0
1652191130000|2022-05-10 13:58:50|4558.51|4558.51|4558.6|4558.6|4558.6|4558.6|4558.51|4558.51|0
1652191150000|2022-05-10 13:59:10|4559.27|4559.27|4559.35|4559.35|4559.35|4559.35|4559|4559|0
1652191160000|2022-05-10 13:59:20|4560.02|4560.02|4561.17|4561.17|4561.36|4561.36|4560.02|4560.02|0
1652191180000|2022-05-10 13:59:40|4560.64|4560.64|4560.9|4560.9|4561.35|4561.35|4560.64|4560.64|0
1652191190000|2022-05-10 13:59:50|4561.02|4561.02|4561.11|4561.11|4561.14|4561.14|4561.02|4561.02|0
1652191200000|2022-05-10 14:00:00|4561.78|4561.78|4562.45|4562.45|4562.45|4562.45|4561.78|4561.78|0
1652191210000|2022-05-10 14:00:10|4562.3|4562.3|4562.04|4562.04|4562.3|4562.3|4561.69|4561.69|0
1652191220000|2022-05-10 14:00:20|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|0
1652191230000|2022-05-10 14:00:30|4561.42|4561.42|4562.53|4562.53|4562.71|4562.71|4561.42|4561.42|0
1652191240000|2022-05-10 14:00:40|4562.27|4562.27|4562.74|4562.74|4562.74|4562.74|4561.56|4561.56|0
1652191250000|2022-05-10 14:00:50|4563.41|4563.41|4564.25|4564.25|4565.59|4565.59|4563.41|4563.41|0
1652191260000|2022-05-10 14:01:00|4564.43|4564.43|4564.43|4564.43|4564.43|4564.43|4564.43|4564.43|0
1652191270000|2022-05-10 14:01:10|4563.76|4563.76|4563.86|4563.86|4563.86|4563.86|4563.59|4563.59|0
1652191280000|2022-05-10 14:01:20|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|0
1652191290000|2022-05-10 14:01:30|4563.37|4563.37|4563.07|4563.07|4563.37|4563.37|4562.98|4562.98|0
1652191300000|2022-05-10 14:01:40|4562.4|4562.4|4561.2|4561.2|4562.4|4562.4|4561.2|4561.2|0
1652191310000|2022-05-10 14:01:50|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|0
1652191320000|2022-05-10 14:02:00|4561.03|4561.03|4560.55|4560.55|4561.57|4561.57|4560.55|4560.55|0
1652191330000|2022-05-10 14:02:10|4560.73|4560.73|4561.17|4561.17|4561.17|4561.17|4560.73|4560.73|0
1652191340000|2022-05-10 14:02:20|4560.5|4560.5|4559.83|4559.83|4560.5|4560.5|4559.83|4559.83|0
1652191350000|2022-05-10 14:02:30|4559.92|4559.92|4559.92|4559.92|4560.18|4560.18|4559.92|4559.92|0
1652191360000|2022-05-10 14:02:40|4559.25|4559.25|4558.31|4558.31|4559.25|4559.25|4558.31|4558.31|0
1652191370000|2022-05-10 14:02:50|4558.58|4558.58|4559.28|4559.28|4559.28|4559.28|4558.58|4558.58|0
1652191380000|2022-05-10 14:03:00|4558.61|4558.61|4557.45|4557.45|4558.61|4558.61|4557.27|4557.27|0
1652191390000|2022-05-10 14:03:10|4556.11|4556.11|4557.01|4557.01|4557.01|4557.01|4556.11|4556.11|0
1652191400000|2022-05-10 14:03:20|4557.18|4557.18|4557.54|4557.54|4557.54|4557.54|4557.18|4557.18|0
1652191410000|2022-05-10 14:03:30|4558.21|4558.21|4557.45|4557.45|4558.88|4558.88|4556.87|4556.87|0
1652191420000|2022-05-10 14:03:40|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|0
1652191430000|2022-05-10 14:03:50|4558.38|4558.38|4558.38|4558.38|4558.38|4558.38|4558.38|4558.38|0
1652191450000|2022-05-10 14:04:10|4559|4559|4559|4559|4559|4559|4559|4559|0
1652191460000|2022-05-10 14:04:20|4558.74|4558.74|4559.72|4559.72|4560.25|4560.25|4558.74|4558.74|0
1652191470000|2022-05-10 14:04:30|4559.28|4559.28|4559.95|4559.95|4560.22|4560.22|4559.28|4559.28|0
1652191520000|2022-05-10 14:05:20|4560.22|4560.22|4558.58|4558.58|4560.22|4560.22|4558.26|4558.26|0
1652191530000|2022-05-10 14:05:30|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|0
1652191540000|2022-05-10 14:05:40|4557.65|4557.65|4556.31|4556.31|4557.65|4557.65|4556.31|4556.31|0
1652191550000|2022-05-10 14:05:50|4556.4|4556.4|4555.06|4555.06|4556.4|4556.4|4555.06|4555.06|0
1652191560000|2022-05-10 14:06:00|4554.39|4554.39|4554.56|4554.56|4554.56|4554.56|4554.39|4554.39|0
1652191570000|2022-05-10 14:06:10|4554.89|4554.89|4555.42|4555.42|4555.42|4555.42|4554.89|4554.89|0
1652191590000|2022-05-10 14:06:30|4555.51|4555.51|4555.69|4555.69|4555.69|4555.69|4555.02|4555.02|0
1652191600000|2022-05-10 14:06:40|4555.42|4555.42|4555.42|4555.42|4556.76|4556.76|4555.42|4555.42|0
1652191630000|2022-05-10 14:07:10|4555.07|4555.07|4555.62|4555.62|4555.74|4555.74|4555.07|4555.07|0
1652191640000|2022-05-10 14:07:20|4555.5|4555.5|4556.17|4556.17|4556.17|4556.17|4555.5|4555.5|0
1652191660000|2022-05-10 14:07:40|4555.99|4555.99|4556.66|4556.66|4556.66|4556.66|4555.99|4555.99|0
1652191680000|2022-05-10 14:08:00|4557.33|4557.33|4558|4558|4558|4558|4557.33|4557.33|0
1652191710000|2022-05-10 14:08:30|4557.33|4557.33|4557.92|4557.92|4557.92|4557.92|4557.33|4557.33|0
1652191720000|2022-05-10 14:08:40|4556.58|4556.58|4557.08|4557.08|4557.08|4557.08|4556.23|4556.23|0
1652191730000|2022-05-10 14:08:50|4557.75|4557.75|4557.75|4557.75|4558.42|4558.42|4557.75|4557.75|0
1652191740000|2022-05-10 14:09:00|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|0
1652191750000|2022-05-10 14:09:10|4557.25|4557.25|4556.32|4556.32|4557.25|4557.25|4556.05|4556.05|0
1652191760000|2022-05-10 14:09:20|4556.99|4556.99|4556.55|4556.55|4556.99|4556.99|4556.37|4556.37|0
1652191770000|2022-05-10 14:09:30|4556.22|4556.22|4556.31|4556.31|4556.31|4556.31|4556.22|4556.22|0
1652191780000|2022-05-10 14:09:40|4556.22|4556.22|4556.55|4556.55|4556.55|4556.55|4556.22|4556.22|0
1652191790000|2022-05-10 14:09:50|4556.38|4556.38|4556|4556|4556.55|4556.55|4556|4556|0
1652191800000|2022-05-10 14:10:00|4555.33|4555.33|4555.1|4555.1|4555.95|4555.95|4555.1|4555.1|0
1652191810000|2022-05-10 14:10:10|4554.43|4554.43|4554.33|4554.33|4554.59|4554.59|4554.33|4554.33|0
1652191820000|2022-05-10 14:10:20|4554.17|4554.17|4554.61|4554.61|4554.61|4554.61|4554.17|4554.17|0
1652191830000|2022-05-10 14:10:30|4554.52|4554.52|4554.17|4554.17|4554.52|4554.52|4554.17|4554.17|0
1652191840000|2022-05-10 14:10:40|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|4554.75|4554.75|0
1652191860000|2022-05-10 14:11:00|4554.48|4554.48|4553.72|4553.72|4554.66|4554.66|4553.37|4553.37|0
1652191870000|2022-05-10 14:11:10|4553.81|4553.81|4553.99|4553.99|4553.99|4553.99|4553.81|4553.81|0
1652191880000|2022-05-10 14:11:20|4554.17|4554.17|4554.34|4554.34|4554.34|4554.34|4554.17|4554.17|0
1652191890000|2022-05-10 14:11:30|4553|4553|4553|4553|4553|4553|4553|4553|0
1652191910000|2022-05-10 14:11:50|4553.67|4553.67|4553.67|4553.67|4554.34|4554.34|4553.67|4553.67|0
1652191930000|2022-05-10 14:12:10|4554.11|4554.11|4554.03|4554.03|4554.11|4554.11|4554.03|4554.03|0
1652191940000|2022-05-10 14:12:20|4553.76|4553.76|4553.94|4553.94|4553.94|4553.94|4553.76|4553.76|0
1652191950000|2022-05-10 14:12:30|4554.03|4554.03|4553.94|4553.94|4554.03|4554.03|4553.94|4553.94|0
1652191960000|2022-05-10 14:12:40|4553.5|4553.5|4553.84|4553.84|4553.84|4553.84|4553.5|4553.5|0
1652191970000|2022-05-10 14:12:50|4553.67|4553.67|4553.84|4553.84|4553.84|4553.84|4553.67|4553.67|0
1652191980000|2022-05-10 14:13:00|4553.57|4553.57|4553.22|4553.22|4553.57|4553.57|4553.22|4553.22|0
1652191990000|2022-05-10 14:13:10|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|4552.88|4552.88|0
1652192000000|2022-05-10 14:13:20|4552.79|4552.79|4553.72|4553.72|4553.72|4553.72|4552.79|4552.79|0
1652192020000|2022-05-10 14:13:40|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|0
1652192040000|2022-05-10 14:14:00|4554.75|4554.75|4555.28|4555.28|4555.28|4555.28|4554.75|4554.75|0
1652192060000|2022-05-10 14:14:20|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|0
1652192070000|2022-05-10 14:14:30|4556.11|4556.11|4557.27|4557.27|4557.45|4557.45|4556.11|4556.11|0
1652192090000|2022-05-10 14:14:50|4557.01|4557.01|4557.36|4557.36|4557.36|4557.36|4557.01|4557.01|0
1652192100000|2022-05-10 14:15:00|4557.54|4557.54|4557.8|4557.8|4557.98|4557.98|4557.54|4557.54|0
1652192110000|2022-05-10 14:15:10|4557.54|4557.54|4557.54|4557.54|4557.72|4557.72|4557.19|4557.19|0
1652192120000|2022-05-10 14:15:20|4557.63|4557.63|4557.19|4557.19|4557.63|4557.63|4557.19|4557.19|0
1652192130000|2022-05-10 14:15:30|4557.54|4557.54|4558.1|4558.1|4558.1|4558.1|4557.54|4557.54|0
1652192150000|2022-05-10 14:15:50|4558.01|4558.01|4558.19|4558.19|4558.19|4558.19|4558.01|4558.01|0
1652192170000|2022-05-10 14:16:10|4558.45|4558.45|4558.45|4558.45|4558.45|4558.45|4558.45|4558.45|0
1652192180000|2022-05-10 14:16:20|4558.54|4558.54|4558.72|4558.72|4558.72|4558.72|4558.54|4558.54|0
1652192190000|2022-05-10 14:16:30|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|0
1652192210000|2022-05-10 14:16:50|4558.45|4558.45|4558.89|4558.89|4558.89|4558.89|4558.45|4558.45|0
1652192220000|2022-05-10 14:17:00|4558.22|4558.22|4558.46|4558.46|4558.46|4558.46|4558.22|4558.22|0
1652192230000|2022-05-10 14:17:10|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|0
1652192240000|2022-05-10 14:17:20|4558.95|4558.95|4558.46|4558.46|4559.13|4559.13|4558.46|4558.46|0
1652192250000|2022-05-10 14:17:30|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|0
1652192260000|2022-05-10 14:17:40|4558.99|4558.99|4558.95|4558.95|4558.99|4558.99|4558.28|4558.28|0
1652192270000|2022-05-10 14:17:50|4558.87|4558.87|4559.22|4559.22|4559.22|4559.22|4558.87|4558.87|0
1652192280000|2022-05-10 14:18:00|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|0
1652192290000|2022-05-10 14:18:10|4558.46|4558.46|4558.55|4558.55|4558.55|4558.55|4558.46|4558.46|0
1652192300000|2022-05-10 14:18:20|4558.81|4558.81|4558.14|4558.14|4558.81|4558.81|4558.14|4558.14|0
1652192330000|2022-05-10 14:18:50|4557.88|4557.88|4556.86|4556.86|4557.88|4557.88|4556.86|4556.86|0
1652192340000|2022-05-10 14:19:00|4557.53|4557.53|4558.55|4558.55|4558.55|4558.55|4557.53|4557.53|0
1652192350000|2022-05-10 14:19:10|4557.88|4557.88|4557.7|4557.7|4557.88|4557.88|4557.7|4557.7|0
1652192360000|2022-05-10 14:19:20|4558.37|4558.37|4558.81|4558.81|4558.81|4558.81|4558.37|4558.37|0
1652192380000|2022-05-10 14:19:40|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|0
1652192400000|2022-05-10 14:20:00|4558.55|4558.55|4558.46|4558.46|4558.64|4558.64|4558.46|4558.46|0
1652192410000|2022-05-10 14:20:10|4558.37|4558.37|4558.37|4558.37|4558.37|4558.37|4558.37|4558.37|0
1652192420000|2022-05-10 14:20:20|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|0
1652192430000|2022-05-10 14:20:30|4558.11|4558.11|4558.02|4558.02|4558.11|4558.11|4558.02|4558.02|0
1652192440000|2022-05-10 14:20:40|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|0
1652192450000|2022-05-10 14:20:50|4558.28|4558.28|4558.95|4558.95|4558.95|4558.95|4558.28|4558.28|0
1652192460000|2022-05-10 14:21:00|4558.28|4558.28|4559.8|4559.8|4559.8|4559.8|4558.28|4558.28|0
1652192470000|2022-05-10 14:21:10|4559.71|4559.71|4559.8|4559.8|4559.8|4559.8|4559.71|4559.71|0
1652192480000|2022-05-10 14:21:20|4559.95|4559.95|4559.8|4559.8|4559.95|4559.95|4559.8|4559.8|0
1652192500000|2022-05-10 14:21:40|4559.62|4559.62|4559.7|4559.7|4559.88|4559.88|4559.61|4559.61|0
1652192510000|2022-05-10 14:21:50|4560.37|4560.37|4559.61|4559.61|4560.37|4560.37|4559.61|4559.61|0
1652192520000|2022-05-10 14:22:00|4560.28|4560.28|4562.29|4562.29|4562.29|4562.29|4560.28|4560.28|0
1652192530000|2022-05-10 14:22:10|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|0
1652192540000|2022-05-10 14:22:20|4563.63|4563.63|4563.63|4563.63|4563.63|4563.63|4563.63|4563.63|0
1652192570000|2022-05-10 14:22:50|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|0
1652192580000|2022-05-10 14:23:00|4562.61|4562.61|4561.88|4561.88|4562.87|4562.87|4561.21|4561.21|0
1652192590000|2022-05-10 14:23:10|4561.61|4561.61|4561.88|4561.88|4561.88|4561.88|4561.61|4561.61|0
1652192600000|2022-05-10 14:23:20|4561.71|4561.71|4559.7|4559.7|4561.71|4561.71|4559.7|4559.7|0
1652192610000|2022-05-10 14:23:30|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|0
1652192620000|2022-05-10 14:23:40|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|0
1652192640000|2022-05-10 14:24:00|4559.29|4559.29|4560.13|4560.13|4560.8|4560.8|4559.29|4559.29|0
1652192650000|2022-05-10 14:24:10|4560.05|4560.05|4559.38|4559.38|4560.05|4560.05|4559.38|4559.38|0
1652192660000|2022-05-10 14:24:20|4559.21|4559.21|4559.97|4559.97|4559.97|4559.97|4559.21|4559.21|0
1652192670000|2022-05-10 14:24:30|4559.3|4559.3|4558.86|4558.86|4559.3|4559.3|4558.86|4558.86|0
1652192680000|2022-05-10 14:24:40|4559.21|4559.21|4561.17|4561.17|4561.17|4561.17|4559.21|4559.21|0
1652192690000|2022-05-10 14:24:50|4560.5|4560.5|4559.88|4559.88|4560.5|4560.5|4559.88|4559.88|0
1652192700000|2022-05-10 14:25:00|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|0
1652192710000|2022-05-10 14:25:10|4558.45|4558.45|4556.53|4556.53|4558.45|4558.45|4556.53|4556.53|0
1652192720000|2022-05-10 14:25:20|4556.71|4556.71|4557.29|4557.29|4557.29|4557.29|4556.62|4556.62|0
1652192730000|2022-05-10 14:25:30|4555.95|4555.95|4555.95|4555.95|4555.95|4555.95|4555.95|4555.95|0
1652192740000|2022-05-10 14:25:40|4555.69|4555.69|4556.62|4556.62|4556.62|4556.62|4555.69|4555.69|0
1652192750000|2022-05-10 14:25:50|4555.95|4555.95|4554.61|4554.61|4555.95|4555.95|4554.61|4554.61|0
1652192760000|2022-05-10 14:26:00|4555.95|4555.95|4555.86|4555.86|4555.95|4555.95|4555.6|4555.6|0
1652192770000|2022-05-10 14:26:10|4556.53|4556.53|4556.7|4556.7|4556.7|4556.7|4556.53|4556.53|0
1652192780000|2022-05-10 14:26:20|4556.25|4556.25|4556.52|4556.52|4556.52|4556.52|4556.25|4556.25|0
1652192790000|2022-05-10 14:26:30|4555.85|4555.85|4557.01|4557.01|4557.19|4557.19|4555.85|4555.85|0
1652192800000|2022-05-10 14:26:40|4557.86|4557.86|4557.98|4557.98|4557.98|4557.98|4557.68|4557.68|0
1652192820000|2022-05-10 14:27:00|4558.65|4558.65|4559.15|4559.15|4559.5|4559.5|4558.65|4558.65|0
1652192850000|2022-05-10 14:27:30|4559.82|4559.82|4558.93|4558.93|4560.49|4560.49|4558.93|4558.93|0
1652192860000|2022-05-10 14:27:40|4559.02|4559.02|4558.43|4558.43|4559.11|4559.11|4558.34|4558.34|0
1652192870000|2022-05-10 14:27:50|4559.1|4559.1|4558.84|4558.84|4559.1|4559.1|4558.57|4558.57|0
1652192880000|2022-05-10 14:28:00|4558.48|4558.48|4557.31|4557.31|4558.48|4558.48|4557.31|4557.31|0
1652192890000|2022-05-10 14:28:10|4557.14|4557.14|4557.43|4557.43|4557.43|4557.43|4557.14|4557.14|0
1652192900000|2022-05-10 14:28:20|4557.52|4557.52|4558.29|4558.29|4558.29|4558.29|4557.52|4557.52|0
1652192910000|2022-05-10 14:28:30|4557.62|4557.62|4557.09|4557.09|4557.62|4557.62|4557.09|4557.09|0
1652192920000|2022-05-10 14:28:40|4556.92|4556.92|4557.4|4557.4|4557.76|4557.76|4556.91|4556.91|0
1652192940000|2022-05-10 14:29:00|4556.06|4556.06|4555.55|4555.55|4556.22|4556.22|4554.61|4554.61|0
1652192950000|2022-05-10 14:29:10|4555.46|4555.46|4555.46|4555.46|4555.46|4555.46|4555.46|4555.46|0
1652192960000|2022-05-10 14:29:20|4555.35|4555.35|4554.86|4554.86|4555.53|4555.53|4554.86|4554.86|0
1652192970000|2022-05-10 14:29:30|4554.75|4554.75|4554.98|4554.98|4554.98|4554.98|4554.31|4554.31|0
1652192980000|2022-05-10 14:29:40|4555.65|4555.65|4556.23|4556.23|4556.23|4556.23|4555.56|4555.56|0
1652192990000|2022-05-10 14:29:50|4555.97|4555.97|4555.54|4555.54|4556.06|4556.06|4555.39|4555.39|0
1652193000000|2022-05-10 14:30:00|4556.87|4556.87|4556.86|4556.86|4556.87|4556.87|4556.68|4556.68|0
1652193010000|2022-05-10 14:30:10|4557.01|4557.01|4557.27|4557.27|4557.27|4557.27|4557.01|4557.01|0
1652193020000|2022-05-10 14:30:20|4556.6|4556.6|4556.25|4556.25|4556.6|4556.6|4556.16|4556.16|0
1652193030000|2022-05-10 14:30:30|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|0
1652193040000|2022-05-10 14:30:40|4555.31|4555.31|4556.16|4556.16|4556.16|4556.16|4554.64|4554.64|0
1652193050000|2022-05-10 14:30:50|4556.51|4556.51|4556.6|4556.6|4556.6|4556.6|4556.51|4556.51|0
1652193060000|2022-05-10 14:31:00|4555.93|4555.93|4555.84|4555.84|4555.93|4555.93|4555.84|4555.84|0
1652193070000|2022-05-10 14:31:10|4555.17|4555.17|4554.73|4554.73|4555.17|4555.17|4554.73|4554.73|0
1652193090000|2022-05-10 14:31:30|4554.47|4554.47|4553.21|4553.21|4554.47|4554.47|4553.21|4553.21|0
1652193100000|2022-05-10 14:31:40|4553.13|4553.13|4553.71|4553.71|4553.71|4553.71|4553.04|4553.04|0
1652193110000|2022-05-10 14:31:50|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|0
1652193120000|2022-05-10 14:32:00|4554.53|4554.53|4554.07|4554.07|4554.53|4554.53|4553.86|4553.86|0
1652193130000|2022-05-10 14:32:10|4553.71|4553.71|4553.8|4553.8|4553.89|4553.89|4553.54|4553.54|0
1652193140000|2022-05-10 14:32:20|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|0
1652193150000|2022-05-10 14:32:30|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|0
1652193160000|2022-05-10 14:32:40|4554.15|4554.15|4552.8|4552.8|4554.15|4554.15|4552.8|4552.8|0
1652193170000|2022-05-10 14:32:50|4552.13|4552.13|4552.5|4552.5|4552.8|4552.8|4552.13|4552.13|0
1652193180000|2022-05-10 14:33:00|4552.36|4552.36|4552.5|4552.5|4552.5|4552.5|4551.83|4551.83|0
1652193190000|2022-05-10 14:33:10|4552.24|4552.24|4551.97|4551.97|4552.24|4552.24|4551.97|4551.97|0
1652193200000|2022-05-10 14:33:20|4552.06|4552.06|4552.15|4552.15|4552.15|4552.15|4552.06|4552.06|0
1652193220000|2022-05-10 14:33:40|4552.32|4552.32|4553.49|4553.49|4553.49|4553.49|4552.15|4552.15|0
1652193230000|2022-05-10 14:33:50|4554.02|4554.02|4553.58|4553.58|4554.11|4554.11|4553.58|4553.58|0
1652193240000|2022-05-10 14:34:00|4553.67|4553.67|4553.67|4553.67|4553.67|4553.67|4553.67|4553.67|0
1652193250000|2022-05-10 14:34:10|4553.84|4553.84|4552.19|4552.19|4554.02|4554.02|4552.19|4552.19|0
1652193260000|2022-05-10 14:34:20|4551.92|4551.92|4552.59|4552.59|4552.59|4552.59|4551.92|4551.92|0
1652193270000|2022-05-10 14:34:30|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|0
1652193290000|2022-05-10 14:34:50|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|0
1652193300000|2022-05-10 14:35:00|4554.69|4554.69|4554.78|4554.78|4554.78|4554.78|4554.69|4554.69|0
1652193320000|2022-05-10 14:35:20|4554.94|4554.94|4554.94|4554.94|4554.94|4554.94|4554.94|4554.94|0
1652193330000|2022-05-10 14:35:30|4554.59|4554.59|4554.59|4554.59|4554.68|4554.68|4554.59|4554.59|0
1652193340000|2022-05-10 14:35:40|4556.6|4556.6|4557.83|4557.83|4557.95|4557.95|4556.6|4556.6|0
1652193350000|2022-05-10 14:35:50|4557.73|4557.73|4556.3|4556.3|4557.73|4557.73|4556.3|4556.3|0
1652193360000|2022-05-10 14:36:00|4555.63|4555.63|4556.97|4556.97|4556.97|4556.97|4555.63|4555.63|0
1652193370000|2022-05-10 14:36:10|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|0
1652193380000|2022-05-10 14:36:20|4556.79|4556.79|4555.08|4555.08|4556.97|4556.97|4554.96|4554.96|0
1652193390000|2022-05-10 14:36:30|4555.25|4555.25|4554.84|4554.84|4556.07|4556.07|4554.84|4554.84|0
1652193400000|2022-05-10 14:36:40|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|0
1652193410000|2022-05-10 14:36:50|4556.36|4556.36|4556.79|4556.79|4556.79|4556.79|4556.36|4556.36|0
1652193420000|2022-05-10 14:37:00|4556.62|4556.62|4558.57|4558.57|4558.57|4558.57|4556.39|4556.39|0
1652193430000|2022-05-10 14:37:10|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|0
1652193440000|2022-05-10 14:37:20|4558.57|4558.57|4557.81|4557.81|4558.57|4558.57|4557.81|4557.81|0
1652193450000|2022-05-10 14:37:30|4558.08|4558.08|4557.81|4557.81|4558.08|4558.08|4557.81|4557.81|0
1652193460000|2022-05-10 14:37:40|4557.9|4557.9|4558.16|4558.16|4558.16|4558.16|4557.9|4557.9|0
1652193470000|2022-05-10 14:37:50|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|0
1652193480000|2022-05-10 14:38:00|4557.31|4557.31|4558.24|4558.24|4558.24|4558.24|4557.31|4557.31|0
1652193490000|2022-05-10 14:38:10|4556.9|4556.9|4556.9|4556.9|4556.9|4556.9|4556.9|4556.9|0
1652193500000|2022-05-10 14:38:20|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|0
1652193510000|2022-05-10 14:38:30|4557.17|4557.17|4557.17|4557.17|4557.17|4557.17|4557.17|4557.17|0
1652193520000|2022-05-10 14:38:40|4556.83|4556.83|4556.39|4556.39|4556.83|4556.83|4556.39|4556.39|0
1652193530000|2022-05-10 14:38:50|4556.48|4556.48|4555.81|4555.81|4556.48|4556.48|4555.81|4555.81|0
1652193540000|2022-05-10 14:39:00|4555.72|4555.72|4554.11|4554.11|4555.72|4555.72|4553.18|4553.18|0
1652193550000|2022-05-10 14:39:10|4553.99|4553.99|4554.66|4554.66|4554.66|4554.66|4553.99|4553.99|0
1652193560000|2022-05-10 14:39:20|4554.49|4554.49|4554.66|4554.66|4554.66|4554.66|4554.49|4554.49|0
1652193570000|2022-05-10 14:39:30|4554.4|4554.4|4554.4|4554.4|4554.58|4554.58|4554.4|4554.4|0
1652193590000|2022-05-10 14:39:50|4554.73|4554.73|4554.3|4554.3|4554.73|4554.73|4554.3|4554.3|0
1652193600000|2022-05-10 14:40:00|4554.03|4554.03|4554.03|4554.03|4554.03|4554.03|4554.03|4554.03|0
1652193610000|2022-05-10 14:40:10|4553.77|4553.77|4553.95|4553.95|4554.39|4554.39|4553.68|4553.68|0
1652193620000|2022-05-10 14:40:20|4553.59|4553.59|4553.68|4553.68|4553.68|4553.68|4553.06|4553.06|0
1652193630000|2022-05-10 14:40:30|4553.85|4553.85|4553.93|4553.93|4553.93|4553.93|4553.85|4553.85|0
1652193640000|2022-05-10 14:40:40|4553.76|4553.76|4554.43|4554.43|4554.43|4554.43|4553.09|4553.09|0
1652193650000|2022-05-10 14:40:50|4553.76|4553.76|4552.87|4552.87|4553.76|4553.76|4552.87|4552.87|0
1652193660000|2022-05-10 14:41:00|4552.96|4552.96|4552.03|4552.03|4552.96|4552.96|4552.03|4552.03|0
1652193670000|2022-05-10 14:41:10|4552.7|4552.7|4552.12|4552.12|4552.79|4552.79|4552.12|4552.12|0
1652193690000|2022-05-10 14:41:30|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|0
1652193700000|2022-05-10 14:41:40|4552.87|4552.87|4552.7|4552.7|4552.87|4552.87|4552.7|4552.7|0
1652193720000|2022-05-10 14:42:00|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|0
1652193730000|2022-05-10 14:42:10|4554.18|4554.18|4552.58|4552.58|4554.18|4554.18|4552.58|4552.58|0
1652193740000|2022-05-10 14:42:20|4552.14|4552.14|4552.23|4552.23|4552.4|4552.4|4552.14|4552.14|0
1652193750000|2022-05-10 14:42:30|4551.56|4551.56|4550.89|4550.89|4551.56|4551.56|4550.89|4550.89|0
1652193760000|2022-05-10 14:42:40|4550.22|4550.22|4550.22|4550.22|4550.39|4550.39|4550.22|4550.22|0
1652193770000|2022-05-10 14:42:50|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|0
1652193790000|2022-05-10 14:43:10|4550.22|4550.22|4550.1|4550.1|4550.22|4550.22|4550.1|4550.1|0
1652193800000|2022-05-10 14:43:20|4552.11|4552.11|4552.37|4552.37|4552.37|4552.37|4551.4|4551.4|0
1652193810000|2022-05-10 14:43:30|4551.93|4551.93|4551.59|4551.59|4552.12|4552.12|4551.59|4551.59|0
1652193820000|2022-05-10 14:43:40|4550.92|4550.92|4550.65|4550.65|4550.92|4550.92|4550.57|4550.57|0
1652193830000|2022-05-10 14:43:50|4550.57|4550.57|4549.23|4549.23|4550.57|4550.57|4549.23|4549.23|0
1652193840000|2022-05-10 14:44:00|4548.56|4548.56|4549|4549|4549|4549|4548.56|4548.56|0
1652193850000|2022-05-10 14:44:10|4549.17|4549.17|4549.34|4549.34|4549.5|4549.5|4549.17|4549.17|0
1652193860000|2022-05-10 14:44:20|4548.67|4548.67|4547.83|4547.83|4548.67|4548.67|4547.83|4547.83|0
1652193870000|2022-05-10 14:44:30|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|0
1652193880000|2022-05-10 14:44:40|4547.85|4547.85|4547.85|4547.85|4548.03|4548.03|4547.85|4547.85|0
1652193900000|2022-05-10 14:45:00|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|0
1652193930000|2022-05-10 14:45:30|4547.5|4547.5|4546.92|4546.92|4547.59|4547.59|4546.92|4546.92|0
1652193940000|2022-05-10 14:45:40|4546.74|4546.74|4546.18|4546.18|4546.74|4546.74|4546.05|4546.05|0
1652193950000|2022-05-10 14:45:50|4546.45|4546.45|4546.53|4546.53|4546.53|4546.53|4546.45|4546.45|0
1652193960000|2022-05-10 14:46:00|4546.64|4546.64|4547.98|4547.98|4548.09|4548.09|4546.64|4546.64|0
1652193980000|2022-05-10 14:46:20|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|0
1652193990000|2022-05-10 14:46:30|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|0
1652194020000|2022-05-10 14:47:00|4546.97|4546.97|4546.7|4546.7|4546.97|4546.97|4546.7|4546.7|0
1652194030000|2022-05-10 14:47:10|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|0
1652194040000|2022-05-10 14:47:20|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|0
1652194060000|2022-05-10 14:47:40|4546.5|4546.5|4547.17|4547.17|4547.17|4547.17|4546.5|4546.5|0
1652194080000|2022-05-10 14:48:00|4547.33|4547.33|4547.17|4547.17|4547.5|4547.5|4547.17|4547.17|0
1652194090000|2022-05-10 14:48:10|4546.9|4546.9|4547.26|4547.26|4547.26|4547.26|4546.9|4546.9|0
1652194100000|2022-05-10 14:48:20|4547.52|4547.52|4547.35|4547.35|4547.52|4547.52|4547.35|4547.35|0
1652194110000|2022-05-10 14:48:30|4547.26|4547.26|4546.73|4546.73|4547.26|4547.26|4546.73|4546.73|0
1652194120000|2022-05-10 14:48:40|4546.91|4546.91|4546.36|4546.36|4546.91|4546.91|4546.36|4546.36|0
1652194130000|2022-05-10 14:48:50|4546.63|4546.63|4546.28|4546.28|4546.63|4546.63|4546.28|4546.28|0
1652194140000|2022-05-10 14:49:00|4546.13|4546.13|4545.8|4545.8|4546.13|4546.13|4545.45|4545.45|0
1652194150000|2022-05-10 14:49:10|4545.36|4545.36|4545.21|4545.21|4545.63|4545.63|4545.21|4545.21|0
1652194160000|2022-05-10 14:49:20|4545.38|4545.38|4545.38|4545.38|4545.56|4545.56|4545.38|4545.38|0
1652194170000|2022-05-10 14:49:30|4545.55|4545.55|4543.54|4543.54|4545.64|4545.64|4543.54|4543.54|0
1652194180000|2022-05-10 14:49:40|4544.88|4544.88|4544.79|4544.79|4544.88|4544.88|4544.79|4544.79|0
1652194190000|2022-05-10 14:49:50|4544.61|4544.61|4544.88|4544.88|4544.88|4544.88|4544.61|4544.61|0
1652194200000|2022-05-10 14:50:00|4545.03|4545.03|4544.88|4544.88|4545.03|4545.03|4544.88|4544.88|0
1652194210000|2022-05-10 14:50:10|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|0
1652194220000|2022-05-10 14:50:20|4545.44|4545.44|4545.18|4545.18|4545.44|4545.44|4545.18|4545.18|0
1652194240000|2022-05-10 14:50:40|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|0
1652194250000|2022-05-10 14:50:50|4546.25|4546.25|4545.72|4545.72|4546.25|4546.25|4545.63|4545.63|0
1652194260000|2022-05-10 14:51:00|4545.81|4545.81|4545.65|4545.65|4545.81|4545.81|4545.65|4545.65|0
1652194270000|2022-05-10 14:51:10|4545.82|4545.82|4545.39|4545.39|4545.82|4545.82|4545.3|4545.3|0
1652194280000|2022-05-10 14:51:20|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|0
1652194290000|2022-05-10 14:51:30|4545.39|4545.39|4545.3|4545.3|4545.39|4545.39|4545.3|4545.3|0
1652194300000|2022-05-10 14:51:40|4545.39|4545.39|4546.33|4546.33|4546.33|4546.33|4545.39|4545.39|0
1652194310000|2022-05-10 14:51:50|4546.52|4546.52|4546.81|4546.81|4548.01|4548.01|4546.52|4546.52|0
1652194320000|2022-05-10 14:52:00|4547.25|4547.25|4547.58|4547.58|4547.58|4547.58|4547.25|4547.25|0
1652194330000|2022-05-10 14:52:10|4546.91|4546.91|4547.7|4547.7|4547.7|4547.7|4546.91|4546.91|0
1652194340000|2022-05-10 14:52:20|4548.37|4548.37|4547.93|4547.93|4548.37|4548.37|4547.93|4547.93|0
1652194350000|2022-05-10 14:52:30|4548.02|4548.02|4547.76|4547.76|4548.02|4548.02|4547.76|4547.76|0
1652194370000|2022-05-10 14:52:50|4547.61|4547.61|4547.61|4547.61|4547.61|4547.61|4547.61|4547.61|0
1652194380000|2022-05-10 14:53:00|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|0
1652194390000|2022-05-10 14:53:10|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|0
1652194400000|2022-05-10 14:53:20|4548.28|4548.28|4547.7|4547.7|4548.37|4548.37|4547.7|4547.7|0
1652194410000|2022-05-10 14:53:30|4547.96|4547.96|4547.89|4547.89|4548.05|4548.05|4547.89|4547.89|0
1652194420000|2022-05-10 14:53:40|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|0
1652194430000|2022-05-10 14:53:50|4548.73|4548.73|4548.73|4548.73|4548.73|4548.73|4548.73|4548.73|0
1652194440000|2022-05-10 14:54:00|4549.08|4549.08|4549.08|4549.08|4549.08|4549.08|4549.08|4549.08|0
1652194450000|2022-05-10 14:54:10|4549.35|4549.35|4548.68|4548.68|4549.35|4549.35|4548.68|4548.68|0
1652194460000|2022-05-10 14:54:20|4548.41|4548.41|4548.24|4548.24|4548.41|4548.41|4548.24|4548.24|0
1652194470000|2022-05-10 14:54:30|4548.15|4548.15|4548.15|4548.15|4548.15|4548.15|4548.15|4548.15|0
1652194480000|2022-05-10 14:54:40|4547.97|4547.97|4547.87|4547.87|4547.97|4547.97|4547.62|4547.62|0
1652194490000|2022-05-10 14:54:50|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|0
1652194520000|2022-05-10 14:55:20|4548.72|4548.72|4548.19|4548.19|4548.72|4548.72|4548.01|4548.01|0
1652194530000|2022-05-10 14:55:30|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|0
1652194540000|2022-05-10 14:55:40|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|0
1652194550000|2022-05-10 14:55:50|4548.63|4548.63|4548.63|4548.63|4548.63|4548.63|4548.63|4548.63|0
1652194560000|2022-05-10 14:56:00|4547.96|4547.96|4547.72|4547.72|4547.96|4547.96|4547.72|4547.72|0
1652194570000|2022-05-10 14:56:10|4547.9|4547.9|4547.81|4547.81|4547.9|4547.9|4547.81|4547.81|0
1652194580000|2022-05-10 14:56:20|4546.38|4546.38|4547.05|4547.05|4547.05|4547.05|4546.38|4546.38|0
1652194590000|2022-05-10 14:56:30|4546.95|4546.95|4545.8|4545.8|4546.95|4546.95|4545.8|4545.8|0
1652194600000|2022-05-10 14:56:40|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|0
1652194620000|2022-05-10 14:57:00|4546.07|4546.07|4545.85|4545.85|4546.07|4546.07|4545.85|4545.85|0
1652194670000|2022-05-10 14:57:50|4545.59|4545.59|4545.59|4545.59|4545.59|4545.59|4545.32|4545.32|0
1652194680000|2022-05-10 14:58:00|4545.77|4545.77|4545.85|4545.85|4545.85|4545.85|4545.77|4545.77|0
1652194690000|2022-05-10 14:58:10|4545.69|4545.69|4545.87|4545.87|4545.87|4545.87|4545.69|4545.69|0
1652194710000|2022-05-10 14:58:30|4546.03|4546.03|4546.03|4546.03|4546.03|4546.03|4546.03|4546.03|0
1652194720000|2022-05-10 14:58:40|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|0
1652194730000|2022-05-10 14:58:50|4548.04|4548.04|4547.88|4547.88|4548.04|4548.04|4547.88|4547.88|0
1652194740000|2022-05-10 14:59:00|4547.61|4547.61|4548.22|4548.22|4548.22|4548.22|4547.61|4547.61|0
1652194750000|2022-05-10 14:59:10|4548.13|4548.13|4548.09|4548.09|4548.25|4548.25|4548.09|4548.09|0
1652194760000|2022-05-10 14:59:20|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|0
1652194790000|2022-05-10 14:59:50|4548.09|4548.09|4547.91|4547.91|4548.09|4548.09|4547.65|4547.65|0
1652194800000|2022-05-10 15:00:00|4548|4548|4548|4548|4548|4548|4548|4548|0
1652194810000|2022-05-10 15:00:10|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|0
1652194820000|2022-05-10 15:00:20|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|0
1652194830000|2022-05-10 15:00:30|4547.51|4547.51|4548|4548|4548.67|4548.67|4547.51|4547.51|0
1652194840000|2022-05-10 15:00:40|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|0
1652194850000|2022-05-10 15:00:50|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|0
1652194860000|2022-05-10 15:01:00|4548.34|4548.34|4548.34|4548.34|4548.34|4548.34|4548.34|4548.34|0
1652194880000|2022-05-10 15:01:20|4547.67|4547.67|4548.02|4548.02|4548.46|4548.46|4547.67|4547.67|0
1652194890000|2022-05-10 15:01:30|4548.11|4548.11|4548.11|4548.11|4548.11|4548.11|4547.85|4547.85|0
1652194910000|2022-05-10 15:01:50|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|0
1652194920000|2022-05-10 15:02:00|4547.18|4547.18|4547|4547|4547.26|4547.26|4546.73|4546.73|0
1652194940000|2022-05-10 15:02:20|4547.26|4547.26|4547.73|4547.73|4547.82|4547.82|4547.26|4547.26|0
1652194950000|2022-05-10 15:02:30|4547.38|4547.38|4546.62|4546.62|4547.38|4547.38|4546.62|4546.62|0
1652194960000|2022-05-10 15:02:40|4546.36|4546.36|4545.92|4545.92|4546.36|4546.36|4545.92|4545.92|0
1652194970000|2022-05-10 15:02:50|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|0
1652194980000|2022-05-10 15:03:00|4547.26|4547.26|4548.1|4548.1|4548.1|4548.1|4547.26|4547.26|0
1652195000000|2022-05-10 15:03:20|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|0
1652195020000|2022-05-10 15:03:40|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|0
1652195030000|2022-05-10 15:03:50|4548.01|4548.01|4548.51|4548.51|4548.51|4548.51|4547.66|4547.66|0
1652195040000|2022-05-10 15:04:00|4547.84|4547.84|4547.64|4547.64|4547.84|4547.84|4547.64|4547.64|0
1652195050000|2022-05-10 15:04:10|4548.31|4548.31|4548.4|4548.4|4548.4|4548.4|4548.31|4548.31|0
1652195070000|2022-05-10 15:04:30|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|0
1652195080000|2022-05-10 15:04:40|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|0
1652195090000|2022-05-10 15:04:50|4548.31|4548.31|4547.93|4547.93|4548.49|4548.49|4547.93|4547.93|0
1652195100000|2022-05-10 15:05:00|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|0
1652195110000|2022-05-10 15:05:10|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|0
1652195120000|2022-05-10 15:05:20|4547.4|4547.4|4547.31|4547.31|4547.49|4547.49|4547.31|4547.31|0
1652195130000|2022-05-10 15:05:30|4547.48|4547.48|4547.03|4547.03|4547.48|4547.48|4547.03|4547.03|0
1652195140000|2022-05-10 15:05:40|4546.95|4546.95|4546.95|4546.95|4546.95|4546.95|4546.95|4546.95|0
1652195150000|2022-05-10 15:05:50|4546.59|4546.59|4545.92|4545.92|4546.59|4546.59|4545.92|4545.92|0
1652195160000|2022-05-10 15:06:00|4545.25|4545.25|4545.43|4545.43|4545.43|4545.43|4545.25|4545.25|0
1652195170000|2022-05-10 15:06:10|4546.1|4546.1|4546.1|4546.1|4546.1|4546.1|4545.94|4545.94|0
1652195180000|2022-05-10 15:06:20|4545.94|4545.94|4545.15|4545.15|4546.49|4546.49|4545.15|4545.15|0
1652195190000|2022-05-10 15:06:30|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|0
1652195200000|2022-05-10 15:06:40|4545.32|4545.32|4545.24|4545.24|4545.32|4545.32|4545.15|4545.15|0
1652195210000|2022-05-10 15:06:50|4545.06|4545.06|4544.67|4544.67|4545.06|4545.06|4544.48|4544.48|0
1652195220000|2022-05-10 15:07:00|4544.58|4544.58|4544.58|4544.58|4544.58|4544.58|4544.58|4544.58|0
1652195230000|2022-05-10 15:07:10|4543.91|4543.91|4543.67|4543.67|4543.91|4543.91|4543.67|4543.67|0
1652195240000|2022-05-10 15:07:20|4544.34|4544.34|4544.62|4544.62|4544.72|4544.72|4544.34|4544.34|0
1652195250000|2022-05-10 15:07:30|4544.44|4544.44|4544.35|4544.35|4544.44|4544.44|4544.18|4544.18|0
1652195270000|2022-05-10 15:07:50|4545.02|4545.02|4545.02|4545.02|4545.02|4545.02|4545.02|4545.02|0
1652195280000|2022-05-10 15:08:00|4545.45|4545.45|4545.45|4545.45|4545.45|4545.45|4545.27|4545.27|0
1652195290000|2022-05-10 15:08:10|4545.34|4545.34|4545.24|4545.24|4545.34|4545.34|4545.24|4545.24|0
1652195310000|2022-05-10 15:08:30|4545.06|4545.06|4542.44|4542.44|4545.06|4545.06|4542.44|4542.44|0
1652195320000|2022-05-10 15:08:40|4542.53|4542.53|4542.62|4542.62|4542.62|4542.62|4542.53|4542.53|0
1652195330000|2022-05-10 15:08:50|4542.79|4542.79|4542.79|4542.79|4542.79|4542.79|4542.79|4542.79|0
1652195340000|2022-05-10 15:09:00|4542.62|4542.62|4542.62|4542.62|4542.62|4542.62|4542.62|4542.62|0
1652195350000|2022-05-10 15:09:10|4542.88|4542.88|4543.27|4543.27|4543.27|4543.27|4542.88|4542.88|0
1652195360000|2022-05-10 15:09:20|4543.45|4543.45|4544.73|4544.73|4544.79|4544.79|4543.45|4543.45|0
1652195380000|2022-05-10 15:09:40|4545.06|4545.06|4545.06|4545.06|4545.06|4545.06|4545.06|4545.06|0
1652195390000|2022-05-10 15:09:50|4544.88|4544.88|4544.62|4544.62|4544.88|4544.88|4544.62|4544.62|0
1652195400000|2022-05-10 15:10:00|4544.97|4544.97|4545.06|4545.06|4545.06|4545.06|4544.97|4544.97|0
1652195420000|2022-05-10 15:10:20|4544.39|4544.39|4544.27|4544.27|4544.39|4544.39|4544.27|4544.27|0
1652195430000|2022-05-10 15:10:30|4544.18|4544.18|4543.33|4543.33|4544.18|4544.18|4543.16|4543.16|0
1652195440000|2022-05-10 15:10:40|4543.42|4543.42|4543.42|4543.42|4543.42|4543.42|4543.42|4543.42|0
1652195450000|2022-05-10 15:10:50|4543.51|4543.51|4542.7|4542.7|4544.89|4544.89|4542.7|4542.7|0
1652195460000|2022-05-10 15:11:00|4542.53|4542.53|4541.16|4541.16|4542.53|4542.53|4541.16|4541.16|0
1652195470000|2022-05-10 15:11:10|4541.83|4541.83|4542.5|4542.5|4542.5|4542.5|4541.83|4541.83|0
1652195480000|2022-05-10 15:11:20|4542.68|4542.68|4542.7|4542.7|4542.7|4542.7|4542.25|4542.25|0
1652195490000|2022-05-10 15:11:30|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|0
1652195500000|2022-05-10 15:11:40|4542.72|4542.72|4543.07|4543.07|4543.07|4543.07|4542.72|4542.72|0
1652195510000|2022-05-10 15:11:50|4543.16|4543.16|4542.67|4542.67|4543.34|4543.34|4542.56|4542.56|0
1652195520000|2022-05-10 15:12:00|4543.34|4543.34|4546.39|4546.39|4546.72|4546.72|4543.34|4543.34|0
1652195530000|2022-05-10 15:12:10|4546.71|4546.71|4546.57|4546.57|4546.71|4546.71|4546.29|4546.29|0
1652195540000|2022-05-10 15:12:20|4546.22|4546.22|4545.97|4545.97|4546.41|4546.41|4545.72|4545.72|0
1652195550000|2022-05-10 15:12:30|4545.3|4545.3|4543.66|4543.66|4545.3|4545.3|4543.66|4543.66|0
1652195560000|2022-05-10 15:12:40|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|0
1652195570000|2022-05-10 15:12:50|4543.32|4543.32|4543.69|4543.69|4543.69|4543.69|4543.32|4543.32|0
1652195580000|2022-05-10 15:13:00|4543.78|4543.78|4543.19|4543.19|4543.78|4543.78|4543.19|4543.19|0
1652195590000|2022-05-10 15:13:10|4543.02|4543.02|4543.02|4543.02|4543.19|4543.19|4543.02|4543.02|0
1652195600000|2022-05-10 15:13:20|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|0
1652195610000|2022-05-10 15:13:30|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|0
1652195620000|2022-05-10 15:13:40|4543.17|4543.17|4543.66|4543.66|4543.84|4543.84|4542.5|4542.5|0
1652195630000|2022-05-10 15:13:50|4543.58|4543.58|4543.34|4543.34|4543.58|4543.58|4543.25|4543.25|0
1652195640000|2022-05-10 15:14:00|4542.99|4542.99|4542.15|4542.15|4543.07|4543.07|4542.15|4542.15|0
1652195650000|2022-05-10 15:14:10|4541.48|4541.48|4541.65|4541.65|4541.65|4541.65|4541.48|4541.48|0
1652195660000|2022-05-10 15:14:20|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1652195670000|2022-05-10 15:14:30|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4540.83|4540.83|0
1652195680000|2022-05-10 15:14:40|4540.46|4540.46|4540.28|4540.28|4540.46|4540.46|4540.11|4540.11|0
1652195690000|2022-05-10 15:14:50|4539.98|4539.98|4539.56|4539.56|4539.98|4539.98|4539.56|4539.56|0
1652195700000|2022-05-10 15:15:00|4539.47|4539.47|4539.66|4539.66|4539.66|4539.66|4539.2|4539.2|0
1652195710000|2022-05-10 15:15:10|4539.84|4539.84|4539.06|4539.06|4539.84|4539.84|4539.06|4539.06|0
1652195720000|2022-05-10 15:15:20|4539.17|4539.17|4538.45|4538.45|4539.17|4539.17|4538.45|4538.45|0
1652195730000|2022-05-10 15:15:30|4538.54|4538.54|4538.69|4538.69|4538.69|4538.69|4538.54|4538.54|0
1652195740000|2022-05-10 15:15:40|4538.86|4538.86|4538.41|4538.41|4538.86|4538.86|4538.41|4538.41|0
1652195750000|2022-05-10 15:15:50|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|0
1652195760000|2022-05-10 15:16:00|4538.37|4538.37|4538.45|4538.45|4538.63|4538.63|4538.37|4538.37|0
1652195770000|2022-05-10 15:16:10|4538.63|4538.63|4538.63|4538.63|4538.72|4538.72|4538.63|4538.63|0
1652195780000|2022-05-10 15:16:20|4537.96|4537.96|4537.95|4537.95|4537.96|4537.96|4537.78|4537.78|0
1652195800000|2022-05-10 15:16:40|4538.21|4538.21|4536.13|4536.13|4538.21|4538.21|4536.13|4536.13|0
1652195810000|2022-05-10 15:16:50|4536.31|4536.31|4534.41|4534.41|4536.4|4536.4|4534.14|4534.14|0
1652195820000|2022-05-10 15:17:00|4535.08|4535.08|4537.53|4537.53|4537.62|4537.62|4535.08|4535.08|0
1652195830000|2022-05-10 15:17:10|4537.36|4537.36|4537.53|4537.53|4537.53|4537.53|4537.36|4537.36|0
1652195840000|2022-05-10 15:17:20|4537.44|4537.44|4536.77|4536.77|4537.44|4537.44|4536.77|4536.77|0
1652195850000|2022-05-10 15:17:30|4537.44|4537.44|4536.86|4536.86|4537.79|4537.79|4536.86|4536.86|0
1652195860000|2022-05-10 15:17:40|4537.18|4537.18|4537.18|4537.18|4537.18|4537.18|4537.18|4537.18|0
1652195870000|2022-05-10 15:17:50|4537.07|4537.07|4537.34|4537.34|4537.34|4537.34|4537.07|4537.07|0
1652195880000|2022-05-10 15:18:00|4537.51|4537.51|4537.25|4537.25|4537.51|4537.51|4537.25|4537.25|0
1652195890000|2022-05-10 15:18:10|4537.08|4537.08|4537.35|4537.35|4537.35|4537.35|4537.08|4537.08|0
1652195900000|2022-05-10 15:18:20|4537.2|4537.2|4537.2|4537.2|4537.2|4537.2|4537.2|4537.2|0
1652195910000|2022-05-10 15:18:30|4536.93|4536.93|4537.39|4537.39|4537.39|4537.39|4536.93|4536.93|0
1652195920000|2022-05-10 15:18:40|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|0
1652195930000|2022-05-10 15:18:50|4537.39|4537.39|4537.52|4537.52|4538.19|4538.19|4537.39|4537.39|0
1652195940000|2022-05-10 15:19:00|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|0
1652195950000|2022-05-10 15:19:10|4537.71|4537.71|4537.79|4537.79|4537.79|4537.79|4537.71|4537.71|0
1652195960000|2022-05-10 15:19:20|4537.9|4537.9|4537.6|4537.6|4537.99|4537.99|4537.6|4537.6|0
1652195970000|2022-05-10 15:19:30|4537.72|4537.72|4537.79|4537.79|4537.96|4537.96|4537.6|4537.6|0
1652195980000|2022-05-10 15:19:40|4537.97|4537.97|4538.91|4538.91|4538.91|4538.91|4537.97|4537.97|0
1652195990000|2022-05-10 15:19:50|4539.58|4539.58|4540.25|4540.25|4540.25|4540.25|4539.58|4539.58|0
1652196000000|2022-05-10 15:20:00|4540.07|4540.07|4540.74|4540.74|4540.74|4540.74|4540.07|4540.07|0
1652196010000|2022-05-10 15:20:10|4540.07|4540.07|4539.68|4539.68|4540.35|4540.35|4539.68|4539.68|0
1652196020000|2022-05-10 15:20:20|4540.35|4540.35|4540.76|4540.76|4540.76|4540.76|4540.09|4540.09|0
1652196030000|2022-05-10 15:20:30|4540.09|4540.09|4540.44|4540.44|4540.44|4540.44|4540.09|4540.09|0
1652196040000|2022-05-10 15:20:40|4540.28|4540.28|4540.42|4540.42|4540.57|4540.57|4540.28|4540.28|0
1652196050000|2022-05-10 15:20:50|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|0
1652196060000|2022-05-10 15:21:00|4539.75|4539.75|4539.49|4539.49|4539.75|4539.75|4539.49|4539.49|0
1652196070000|2022-05-10 15:21:10|4538.82|4538.82|4538.55|4538.55|4538.82|4538.82|4538.55|4538.55|0
1652196080000|2022-05-10 15:21:20|4538.88|4538.88|4538.97|4538.97|4538.97|4538.97|4538.88|4538.88|0
1652196090000|2022-05-10 15:21:30|4539.08|4539.08|4538.49|4538.49|4539.08|4539.08|4538.49|4538.49|0
1652196100000|2022-05-10 15:21:40|4538.66|4538.66|4538.4|4538.4|4538.66|4538.66|4538.4|4538.4|0
1652196110000|2022-05-10 15:21:50|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|0
1652196120000|2022-05-10 15:22:00|4538.66|4538.66|4538.37|4538.37|4538.66|4538.66|4538.19|4538.19|0
1652196130000|2022-05-10 15:22:10|4538.54|4538.54|4538.37|4538.37|4538.54|4538.54|4538.37|4538.37|0
1652196140000|2022-05-10 15:22:20|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|0
1652196150000|2022-05-10 15:22:30|4538.38|4538.38|4538.17|4538.17|4538.67|4538.67|4538.17|4538.17|0
1652196160000|2022-05-10 15:22:40|4538.26|4538.26|4539.1|4539.1|4539.1|4539.1|4538.26|4538.26|0
1652196170000|2022-05-10 15:22:50|4539.19|4539.19|4539.1|4539.1|4539.19|4539.19|4538.92|4538.92|0
1652196180000|2022-05-10 15:23:00|4538.92|4538.92|4538.92|4538.92|4538.92|4538.92|4538.92|4538.92|0
1652196190000|2022-05-10 15:23:10|4539.27|4539.27|4539.01|4539.01|4539.27|4539.27|4539.01|4539.01|0
1652196200000|2022-05-10 15:23:20|4539.19|4539.19|4538.77|4538.77|4539.19|4539.19|4538.77|4538.77|0
1652196210000|2022-05-10 15:23:30|4538.1|4538.1|4537.75|4537.75|4538.1|4538.1|4537.66|4537.66|0
1652196220000|2022-05-10 15:23:40|4537.83|4537.83|4537.98|4537.98|4537.98|4537.98|4537.83|4537.83|0
1652196230000|2022-05-10 15:23:50|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|4537.63|4537.63|0
1652196240000|2022-05-10 15:24:00|4537.88|4537.88|4537.79|4537.79|4537.97|4537.97|4537.53|4537.53|0
1652196250000|2022-05-10 15:24:10|4537.44|4537.44|4537.78|4537.78|4537.78|4537.78|4537.44|4537.44|0
1652196260000|2022-05-10 15:24:20|4537.6|4537.6|4538.13|4538.13|4538.31|4538.31|4537.6|4537.6|0
1652196270000|2022-05-10 15:24:30|4537.47|4537.47|4537.22|4537.22|4537.57|4537.57|4537.13|4537.13|0
1652196280000|2022-05-10 15:24:40|4537.57|4537.57|4536.87|4536.87|4537.57|4537.57|4536.7|4536.7|0
1652196290000|2022-05-10 15:24:50|4537.54|4537.54|4537.11|4537.11|4537.54|4537.54|4537.11|4537.11|0
1652196300000|2022-05-10 15:25:00|4537.19|4537.19|4537.11|4537.11|4537.19|4537.19|4536.31|4536.31|0
1652196310000|2022-05-10 15:25:10|4537.22|4537.22|4535.8|4535.8|4537.22|4537.22|4535.63|4535.63|0
1652196320000|2022-05-10 15:25:20|4535.9|4535.9|4536.46|4536.46|4536.68|4536.68|4535.69|4535.69|0
1652196330000|2022-05-10 15:25:30|4536.29|4536.29|4536.2|4536.2|4536.47|4536.47|4536.2|4536.2|0
1652196340000|2022-05-10 15:25:40|4536.1|4536.1|4535.92|4535.92|4536.36|4536.36|4535.92|4535.92|0
1652196350000|2022-05-10 15:25:50|4535.74|4535.74|4535.07|4535.07|4536.1|4536.1|4535.07|4535.07|0
1652196360000|2022-05-10 15:26:00|4534.99|4534.99|4535.07|4535.07|4535.07|4535.07|4534.99|4534.99|0
1652196370000|2022-05-10 15:26:10|4534.72|4534.72|4534.46|4534.46|4534.72|4534.72|4534.05|4534.05|0
1652196380000|2022-05-10 15:26:20|4534.54|4534.54|4534.62|4534.62|4534.87|4534.87|4534.54|4534.54|0
1652196390000|2022-05-10 15:26:30|4533.28|4533.28|4532.7|4532.7|4533.37|4533.37|4532.7|4532.7|0
1652196400000|2022-05-10 15:26:40|4533.03|4533.03|4533.52|4533.52|4533.7|4533.7|4533.03|4533.03|0
1652196410000|2022-05-10 15:26:50|4532.85|4532.85|4532.7|4532.7|4533.7|4533.7|4532.7|4532.7|0
1652196420000|2022-05-10 15:27:00|4532.52|4532.52|4532.11|4532.11|4532.52|4532.52|4532.08|4532.08|0
1652196430000|2022-05-10 15:27:10|4532.19|4532.19|4532.09|4532.09|4532.3|4532.3|4532.09|4532.09|0
1652196440000|2022-05-10 15:27:20|4532.76|4532.76|4533.89|4533.89|4533.89|4533.89|4532.76|4532.76|0
1652196450000|2022-05-10 15:27:30|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|0
1652196460000|2022-05-10 15:27:40|4534.09|4534.09|4534.16|4534.16|4534.26|4534.26|4534.09|4534.09|0
1652196470000|2022-05-10 15:27:50|4534.49|4534.49|4535.06|4535.06|4535.33|4535.33|4534.32|4534.32|0
1652196480000|2022-05-10 15:28:00|4535.42|4535.42|4535.33|4535.33|4535.42|4535.42|4534.98|4534.98|0
1652196490000|2022-05-10 15:28:10|4534.79|4534.79|4534.34|4534.34|4534.79|4534.79|4534.34|4534.34|0
1652196500000|2022-05-10 15:28:20|4534.6|4534.6|4534.37|4534.37|4534.6|4534.6|4534.27|4534.27|0
1652196510000|2022-05-10 15:28:30|4534.2|4534.2|4534.13|4534.13|4534.53|4534.53|4533.46|4533.46|0
1652196520000|2022-05-10 15:28:40|4534.21|4534.21|4532.43|4532.43|4534.21|4534.21|4532.43|4532.43|0
1652196530000|2022-05-10 15:28:50|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|0
1652196540000|2022-05-10 15:29:00|4532.27|4532.27|4532.85|4532.85|4533.29|4533.29|4532.27|4532.27|0
1652196550000|2022-05-10 15:29:10|4532.94|4532.94|4532.76|4532.76|4533.29|4533.29|4532.76|4532.76|0
1652196560000|2022-05-10 15:29:20|4533.12|4533.12|4534.36|4534.36|4534.36|4534.36|4532.85|4532.85|0
1652196570000|2022-05-10 15:29:30|4534.52|4534.52|4536.53|4536.53|4536.53|4536.53|4533.69|4533.69|0
1652196580000|2022-05-10 15:29:40|4537.06|4537.06|4536.48|4536.48|4538.01|4538.01|4536.48|4536.48|0
1652196590000|2022-05-10 15:29:50|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|0
1652253300000|2022-05-11 07:15:00|4546.37|4546.37|4546.81|4546.81|4546.81|4546.81|4546.37|4546.37|0
1652253310000|2022-05-11 07:15:10|4546.98|4546.98|4546.74|4546.74|4546.98|4546.98|4546.39|4546.39|0
1652253320000|2022-05-11 07:15:20|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|0
1652253330000|2022-05-11 07:15:30|4548.46|4548.46|4548.86|4548.86|4549.13|4549.13|4548.46|4548.46|0
1652253340000|2022-05-11 07:15:40|4550.2|4550.2|4549.65|4549.65|4550.2|4550.2|4549.53|4549.53|0
1652253350000|2022-05-11 07:15:50|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|0
1652253360000|2022-05-11 07:16:00|4551.7|4551.7|4553.17|4553.17|4553.44|4553.44|4551.43|4551.43|0
1652253370000|2022-05-11 07:16:10|4553.88|4553.88|4554.23|4554.23|4554.23|4554.23|4553.88|4553.88|0
1652253380000|2022-05-11 07:16:20|4553.79|4553.79|4553.79|4553.79|4553.79|4553.79|4553.79|4553.79|0
1652253390000|2022-05-11 07:16:30|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|0
1652253400000|2022-05-11 07:16:40|4554.11|4554.11|4554.19|4554.19|4554.19|4554.19|4554.11|4554.11|0
1652253410000|2022-05-11 07:16:50|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|0
1652253420000|2022-05-11 07:17:00|4556.87|4556.87|4559.11|4559.11|4559.11|4559.11|4556.87|4556.87|0
1652253430000|2022-05-11 07:17:10|4558.84|4558.84|4561.68|4561.68|4561.99|4561.99|4558.84|4558.84|0
1652253440000|2022-05-11 07:17:20|4562.03|4562.03|4562.03|4562.03|4562.03|4562.03|4562.03|4562.03|0
1652253470000|2022-05-11 07:17:50|4562.12|4562.12|4562.12|4562.12|4562.12|4562.12|4562.12|4562.12|0
1652253480000|2022-05-11 07:18:00|4562.38|4562.38|4564.03|4564.03|4564.64|4564.64|4562.38|4562.38|0
1652253490000|2022-05-11 07:18:10|4564.2|4564.2|4564.56|4564.56|4564.56|4564.56|4564.2|4564.2|0
1652253500000|2022-05-11 07:18:20|4566.57|4566.57|4567.39|4567.39|4567.39|4567.39|4566.57|4566.57|0
1652253520000|2022-05-11 07:18:40|4568.06|4568.06|4568.3|4568.3|4568.42|4568.42|4568.06|4568.06|0
1652253530000|2022-05-11 07:18:50|4568.21|4568.21|4570.32|4570.32|4570.32|4570.32|4568.21|4568.21|0
1652253540000|2022-05-11 07:19:00|4571.65|4571.65|4571.77|4571.77|4571.77|4571.77|4571.54|4571.54|0
1652253550000|2022-05-11 07:19:10|4571.89|4571.89|4571.1|4571.1|4571.89|4571.89|4571.1|4571.1|0
1652253560000|2022-05-11 07:19:20|4571.57|4571.57|4570.63|4570.63|4571.57|4571.57|4570.51|4570.51|0
1652253570000|2022-05-11 07:19:30|4570.72|4570.72|4570.69|4570.69|4570.95|4570.95|4570.69|4570.69|0
1652253580000|2022-05-11 07:19:40|4570.78|4570.78|4571.22|4571.22|4572.56|4572.56|4570.78|4570.78|0
1652253590000|2022-05-11 07:19:50|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|0
1652253600000|2022-05-11 07:20:00|4571.28|4571.28|4574.34|4574.34|4574.34|4574.34|4571.28|4571.28|0
1652253610000|2022-05-11 07:20:10|4574.43|4574.43|4574.17|4574.17|4574.52|4574.52|4574.17|4574.17|0
1652253630000|2022-05-11 07:20:30|4574.43|4574.43|4575.77|4575.77|4575.77|4575.77|4574.43|4574.43|0
1652253640000|2022-05-11 07:20:40|4575.54|4575.54|4575.3|4575.3|4575.54|4575.54|4575.3|4575.3|0
1652253650000|2022-05-11 07:20:50|4575.48|4575.48|4574.06|4574.06|4575.48|4575.48|4574.06|4574.06|0
1652253660000|2022-05-11 07:21:00|4574.59|4574.59|4575.74|4575.74|4575.74|4575.74|4574.59|4574.59|0
1652253670000|2022-05-11 07:21:10|4576.36|4576.36|4576.36|4576.36|4576.36|4576.36|4576.36|4576.36|0
1652253700000|2022-05-11 07:21:40|4575.21|4575.21|4575.65|4575.65|4575.65|4575.65|4575.21|4575.21|0
1652253710000|2022-05-11 07:21:50|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|0
