1649402100000|2022-04-08 07:15:00|3587.16|3587.16|3587.16|3587.16|3587.79|3587.79|3586.54|3586.54|0
1649402110000|2022-04-08 07:15:10|3589.04|3589.04|3587.29|3587.29|3589.16|3589.16|3587.29|3587.29|0
1649402120000|2022-04-08 07:15:20|3586.67|3586.67|3586.67|3586.67|3586.67|3586.67|3586.67|3586.67|0
1649402140000|2022-04-08 07:15:40|3587.54|3587.54|3586.79|3586.79|3587.54|3587.54|3586.79|3586.79|0
1649402150000|2022-04-08 07:15:50|3587.42|3587.42|3586.17|3586.17|3587.42|3587.42|3586.17|3586.17|0
1649402170000|2022-04-08 07:16:10|3584.92|3584.92|3587.94|3587.94|3587.94|3587.94|3584.2|3584.2|0
1649402180000|2022-04-08 07:16:20|3585.45|3585.45|3585.57|3585.57|3585.57|3585.57|3585.45|3585.45|0
1649402190000|2022-04-08 07:16:30|3585.45|3585.45|3585.7|3585.7|3585.7|3585.7|3585.45|3585.45|0
1649402200000|2022-04-08 07:16:40|3585.82|3585.82|3585.82|3585.82|3585.82|3585.82|3585.82|3585.82|0
1649402210000|2022-04-08 07:16:50|3588.32|3588.32|3588.19|3588.19|3588.32|3588.32|3588.19|3588.19|0
1649402220000|2022-04-08 07:17:00|3588.32|3588.32|3587.81|3587.81|3588.32|3588.32|3587.81|3587.81|0
1649402250000|2022-04-08 07:17:30|3584.68|3584.68|3583.44|3583.44|3584.68|3584.68|3583.44|3583.44|0
1649402280000|2022-04-08 07:18:00|3584.06|3584.06|3583.44|3583.44|3584.68|3584.68|3583.44|3583.44|0
1649402300000|2022-04-08 07:18:20|3583.31|3583.31|3583.06|3583.06|3583.31|3583.31|3583.06|3583.06|0
1649402310000|2022-04-08 07:18:30|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|0
1649402320000|2022-04-08 07:18:40|3583.31|3583.31|3584.06|3584.06|3585.93|3585.93|3583.31|3583.31|0
1649402360000|2022-04-08 07:19:20|3583.44|3583.44|3580.32|3580.32|3583.44|3583.44|3580.32|3580.32|0
1649402390000|2022-04-08 07:19:50|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|0
1649402410000|2022-04-08 07:20:10|3578.94|3578.94|3577.81|3577.81|3578.94|3578.94|3577.69|3577.69|0
1649402420000|2022-04-08 07:20:20|3578.19|3578.19|3578.19|3578.19|3578.19|3578.19|3578.19|3578.19|0
1649402460000|2022-04-08 07:21:00|3576.32|3576.32|3576.57|3576.57|3576.57|3576.57|3576.32|3576.32|0
1649402470000|2022-04-08 07:21:10|3577.82|3577.82|3577.82|3577.82|3577.82|3577.82|3577.82|3577.82|0
1649402480000|2022-04-08 07:21:20|3578.44|3578.44|3579.69|3579.69|3579.94|3579.94|3578.44|3578.44|0
1649402510000|2022-04-08 07:21:50|3580.32|3580.32|3578.44|3578.44|3580.32|3580.32|3578.44|3578.44|0
1649402520000|2022-04-08 07:22:00|3583.44|3583.44|3587.19|3587.19|3587.19|3587.19|3583.44|3583.44|0
1649402530000|2022-04-08 07:22:10|3586.68|3586.68|3586.68|3586.68|3586.68|3586.68|3586.68|3586.68|0
1649402540000|2022-04-08 07:22:20|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|0
1649402550000|2022-04-08 07:22:30|3586.68|3586.68|3583.56|3583.56|3586.68|3586.68|3583.56|3583.56|0
1649402560000|2022-04-08 07:22:40|3583.81|3583.81|3583.81|3583.81|3583.81|3583.81|3583.81|3583.81|0
1649402570000|2022-04-08 07:22:50|3583.94|3583.94|3584.06|3584.06|3584.06|3584.06|3583.94|3583.94|0
1649402610000|2022-04-08 07:23:30|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|0
1649402630000|2022-04-08 07:23:50|3591.84|3591.84|3591.84|3591.84|3591.84|3591.84|3591.84|3591.84|0
1649402640000|2022-04-08 07:24:00|3590.59|3590.59|3591.84|3591.84|3591.84|3591.84|3590.59|3590.59|0
1649402680000|2022-04-08 07:24:40|3591.21|3591.21|3594.33|3594.33|3594.33|3594.33|3591.21|3591.21|0
1649402700000|2022-04-08 07:25:00|3595.58|3595.58|3595.58|3595.58|3595.58|3595.58|3595.58|3595.58|0
1649402710000|2022-04-08 07:25:10|3593.09|3593.09|3592.83|3592.83|3593.09|3593.09|3592.83|3592.83|0
1649402730000|2022-04-08 07:25:30|3592.71|3592.71|3592.71|3592.71|3592.71|3592.71|3592.71|3592.71|0
1649402760000|2022-04-08 07:26:00|3592.08|3592.08|3593.46|3593.46|3593.46|3593.46|3592.08|3592.08|0
1649402770000|2022-04-08 07:26:10|3594.71|3594.71|3594.71|3594.71|3594.71|3594.71|3594.71|3594.71|0
1649402780000|2022-04-08 07:26:20|3594.53|3594.53|3594.41|3594.41|3594.53|3594.53|3594.41|3594.41|0
1649402790000|2022-04-08 07:26:30|3597.53|3597.53|3596.28|3596.28|3597.53|3597.53|3596.28|3596.28|0
1649402800000|2022-04-08 07:26:40|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|0
1649402810000|2022-04-08 07:26:50|3595.53|3595.53|3595.53|3595.53|3595.53|3595.53|3595.41|3595.41|0
1649402820000|2022-04-08 07:27:00|3597.4|3597.4|3598.53|3598.53|3598.53|3598.53|3597.4|3597.4|0
1649402830000|2022-04-08 07:27:10|3598.78|3598.78|3598.78|3598.78|3598.78|3598.78|3598.78|3598.78|0
1649402840000|2022-04-08 07:27:20|3597.53|3597.53|3595.04|3595.04|3597.53|3597.53|3595.04|3595.04|0
1649402850000|2022-04-08 07:27:30|3596.28|3596.28|3596.28|3596.28|3596.28|3596.28|3596.28|3596.28|0
1649402870000|2022-04-08 07:27:50|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|0
1649402880000|2022-04-08 07:28:00|3596.04|3596.04|3596.41|3596.41|3596.66|3596.66|3596.04|3596.04|0
1649402930000|2022-04-08 07:28:50|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|0
1649402940000|2022-04-08 07:29:00|3595.99|3595.99|3599.11|3599.11|3600.98|3600.98|3595.99|3595.99|0
1649402950000|2022-04-08 07:29:10|3602.85|3602.85|3599.73|3599.73|3602.85|3602.85|3599.73|3599.73|0
1649402970000|2022-04-08 07:29:30|3599.86|3599.86|3599.86|3599.86|3599.86|3599.86|3599.86|3599.86|0
1649402980000|2022-04-08 07:29:40|3599.23|3599.23|3597.98|3597.98|3599.23|3599.23|3597.98|3597.98|0
1649402990000|2022-04-08 07:29:50|3598.61|3598.61|3601.1|3601.1|3601.1|3601.1|3598.61|3598.61|0
1649403000000|2022-04-08 07:30:00|3600.48|3600.48|3596.23|3596.23|3600.48|3600.48|3596.23|3596.23|0
1649403010000|2022-04-08 07:30:10|3596.73|3596.73|3596.73|3596.73|3596.73|3596.73|3596.73|3596.73|0
1649403020000|2022-04-08 07:30:20|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|0
1649403030000|2022-04-08 07:30:30|3594.24|3594.24|3594.24|3594.24|3594.24|3594.24|3594.24|3594.24|0
1649403050000|2022-04-08 07:30:50|3592.36|3592.36|3592.36|3592.36|3592.36|3592.36|3592.36|3592.36|0
1649403070000|2022-04-08 07:31:10|3592.24|3592.24|3592.24|3592.24|3592.24|3592.24|3592.24|3592.24|0
1649403080000|2022-04-08 07:31:20|3590.99|3590.99|3589.74|3589.74|3590.99|3590.99|3589.74|3589.74|0
1649403100000|2022-04-08 07:31:40|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|0
1649403110000|2022-04-08 07:31:50|3588.99|3588.99|3590.24|3590.24|3590.24|3590.24|3588.99|3588.99|0
1649403170000|2022-04-08 07:32:50|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|0
1649403190000|2022-04-08 07:33:10|3589.49|3589.49|3589.49|3589.49|3589.49|3589.49|3589.49|3589.49|0
1649403200000|2022-04-08 07:33:20|3591.36|3591.36|3590.36|3590.36|3591.36|3591.36|3590.24|3590.24|0
1649403220000|2022-04-08 07:33:40|3589.74|3589.74|3589.74|3589.74|3589.74|3589.74|3589.74|3589.74|0
1649403270000|2022-04-08 07:34:30|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|0
1649403310000|2022-04-08 07:35:10|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|0
1649403330000|2022-04-08 07:35:30|3588.86|3588.86|3588.74|3588.74|3588.86|3588.86|3588.74|3588.74|0
1649403350000|2022-04-08 07:35:50|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|0
1649403370000|2022-04-08 07:36:10|3585.74|3585.74|3585.74|3585.74|3585.74|3585.74|3585.74|3585.74|0
1649403380000|2022-04-08 07:36:20|3585.12|3585.12|3585.12|3585.12|3585.12|3585.12|3585.12|3585.12|0
1649403420000|2022-04-08 07:37:00|3585.49|3585.49|3585.49|3585.49|3585.49|3585.49|3585.49|3585.49|0
1649403450000|2022-04-08 07:37:30|3584.87|3584.87|3585.49|3585.49|3585.49|3585.49|3584.87|3584.87|0
1649403470000|2022-04-08 07:37:50|3585.99|3585.99|3586.12|3586.12|3586.12|3586.12|3585.99|3585.99|0
1649403500000|2022-04-08 07:38:20|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|0
1649403530000|2022-04-08 07:38:50|3588.74|3588.74|3588.74|3588.74|3588.74|3588.74|3588.74|3588.74|0
1649403540000|2022-04-08 07:39:00|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|0
1649403570000|2022-04-08 07:39:30|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|0
1649403600000|2022-04-08 07:40:00|3589.86|3589.86|3589.86|3589.86|3589.86|3589.86|3589.86|3589.86|0
1649403610000|2022-04-08 07:40:10|3588.61|3588.61|3590.49|3590.49|3590.49|3590.49|3588.61|3588.61|0
1649403630000|2022-04-08 07:40:30|3589.86|3589.86|3591.73|3591.73|3591.73|3591.73|3589.86|3589.86|0
1649403640000|2022-04-08 07:40:40|3592.36|3592.36|3592.48|3592.48|3592.48|3592.48|3592.23|3592.23|0
1649403660000|2022-04-08 07:41:00|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|0
1649403670000|2022-04-08 07:41:10|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|0
1649403680000|2022-04-08 07:41:20|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|0
1649403700000|2022-04-08 07:41:40|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|0
1649403710000|2022-04-08 07:41:50|3587.99|3587.99|3588.61|3588.61|3588.61|3588.61|3587.99|3587.99|0
1649403730000|2022-04-08 07:42:10|3589.86|3589.86|3590.48|3590.48|3590.48|3590.48|3589.86|3589.86|0
1649403750000|2022-04-08 07:42:30|3591.73|3591.73|3592.98|3592.98|3593.6|3593.6|3591.73|3591.73|0
1649403770000|2022-04-08 07:42:50|3594.23|3594.23|3594.23|3594.23|3594.23|3594.23|3594.23|3594.23|0
1649403780000|2022-04-08 07:43:00|3594.85|3594.85|3595.48|3595.48|3595.48|3595.48|3594.85|3594.85|0
1649403810000|2022-04-08 07:43:30|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|0
1649403840000|2022-04-08 07:44:00|3595.98|3595.98|3597.22|3597.22|3597.22|3597.22|3595.98|3595.98|0
1649403850000|2022-04-08 07:44:10|3598.47|3598.47|3598.47|3598.47|3598.47|3598.47|3598.47|3598.47|0
1649403900000|2022-04-08 07:45:00|3597.85|3597.85|3597.85|3597.85|3597.85|3597.85|3597.85|3597.85|0
1649403910000|2022-04-08 07:45:10|3597.72|3597.72|3597.22|3597.22|3597.85|3597.85|3597.22|3597.22|0
1649403920000|2022-04-08 07:45:20|3598.47|3598.47|3602.22|3602.22|3602.22|3602.22|3598.47|3598.47|0
1649403950000|2022-04-08 07:45:50|3603.46|3603.46|3603.46|3603.46|3603.46|3603.46|3603.46|3603.46|0
1649403960000|2022-04-08 07:46:00|3600.97|3600.97|3598.47|3598.47|3600.97|3600.97|3598.47|3598.47|0
1649403980000|2022-04-08 07:46:20|3598.6|3598.6|3598.6|3598.6|3598.6|3598.6|3598.6|3598.6|0
1649404040000|2022-04-08 07:47:20|3597.97|3597.97|3597.97|3597.97|3597.97|3597.97|3597.97|3597.97|0
1649404050000|2022-04-08 07:47:30|3596.1|3596.1|3596.1|3596.1|3596.1|3596.1|3596.1|3596.1|0
1649404080000|2022-04-08 07:48:00|3596.35|3596.35|3596.35|3596.35|3596.35|3596.35|3596.35|3596.35|0
1649404090000|2022-04-08 07:48:10|3597.6|3597.6|3596.35|3596.35|3597.6|3597.6|3596.35|3596.35|0
1649404120000|2022-04-08 07:48:40|3595.73|3595.73|3595.73|3595.73|3595.73|3595.73|3595.73|3595.73|0
1649404130000|2022-04-08 07:48:50|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|0
1649404150000|2022-04-08 07:49:10|3596.6|3596.6|3594.73|3594.73|3596.6|3596.6|3594.73|3594.73|0
1649404170000|2022-04-08 07:49:30|3592.23|3592.23|3592.85|3592.85|3592.85|3592.85|3591.61|3591.61|0
1649404180000|2022-04-08 07:49:40|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|0
1649404190000|2022-04-08 07:49:50|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|0
1649404200000|2022-04-08 07:50:00|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|0
1649404210000|2022-04-08 07:50:10|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|0
1649404220000|2022-04-08 07:50:20|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|0
1649404230000|2022-04-08 07:50:30|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|0
1649404270000|2022-04-08 07:51:10|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|0
1649404280000|2022-04-08 07:51:20|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|0
1649404350000|2022-04-08 07:52:30|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|0
1649404360000|2022-04-08 07:52:40|3590.98|3590.98|3589.49|3589.49|3590.98|3590.98|3589.49|3589.49|0
1649404370000|2022-04-08 07:52:50|3587.61|3587.61|3588.24|3588.24|3588.24|3588.24|3587.61|3587.61|0
1649404380000|2022-04-08 07:53:00|3588.86|3588.86|3590.73|3590.73|3593.23|3593.23|3588.86|3588.86|0
1649404400000|2022-04-08 07:53:20|3590.11|3590.11|3590.11|3590.11|3590.11|3590.11|3590.11|3590.11|0
1649404410000|2022-04-08 07:53:30|3590.49|3590.49|3590.49|3590.49|3590.49|3590.49|3590.49|3590.49|0
1649404420000|2022-04-08 07:53:40|3590.61|3590.61|3590.61|3590.61|3590.61|3590.61|3590.61|3590.61|0
1649404440000|2022-04-08 07:54:00|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|0
1649404450000|2022-04-08 07:54:10|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|0
1649404460000|2022-04-08 07:54:20|3586.87|3586.87|3588.74|3588.74|3588.74|3588.74|3586.87|3586.87|0
1649404500000|2022-04-08 07:55:00|3589.36|3589.36|3589.11|3589.11|3589.36|3589.36|3589.11|3589.11|0
1649404510000|2022-04-08 07:55:10|3589.74|3589.74|3589.61|3589.61|3589.74|3589.74|3589.61|3589.61|0
1649404530000|2022-04-08 07:55:30|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|0
1649404570000|2022-04-08 07:56:10|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|0
1649404630000|2022-04-08 07:57:10|3595.23|3595.23|3595.61|3595.61|3595.61|3595.61|3595.23|3595.23|0
1649404650000|2022-04-08 07:57:30|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|0
1649404670000|2022-04-08 07:57:50|3596.85|3596.85|3596.85|3596.85|3596.85|3596.85|3596.85|3596.85|0
1649404680000|2022-04-08 07:58:00|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|0
1649404700000|2022-04-08 07:58:20|3596.48|3596.48|3596.48|3596.48|3596.48|3596.48|3596.48|3596.48|0
1649404730000|2022-04-08 07:58:50|3595.86|3595.86|3594.61|3594.61|3595.86|3595.86|3594.61|3594.61|0
1649404740000|2022-04-08 07:59:00|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|0
1649404760000|2022-04-08 07:59:20|3592.74|3592.74|3592.74|3592.74|3592.74|3592.74|3592.74|3592.74|0
1649404770000|2022-04-08 07:59:30|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|0
1649404790000|2022-04-08 07:59:50|3593.74|3593.74|3589.99|3589.99|3593.74|3593.74|3589.99|3589.99|0
1649404800000|2022-04-08 08:00:00|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|0
1649404810000|2022-04-08 08:00:10|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|0
1649404820000|2022-04-08 08:00:20|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|0
1649404840000|2022-04-08 08:00:40|3590.74|3590.74|3590.12|3590.12|3590.74|3590.74|3590.12|3590.12|0
1649404850000|2022-04-08 08:00:50|3588.87|3588.87|3588.25|3588.25|3588.87|3588.87|3588.25|3588.25|0
1649404860000|2022-04-08 08:01:00|3588.37|3588.37|3586.5|3586.5|3589.62|3589.62|3586.5|3586.5|0
1649404870000|2022-04-08 08:01:10|3585.25|3585.25|3585.25|3585.25|3585.25|3585.25|3585.25|3585.25|0
1649404930000|2022-04-08 08:02:10|3585.38|3585.38|3585.63|3585.63|3585.63|3585.63|3585.38|3585.38|0
1649404940000|2022-04-08 08:02:20|3585.5|3585.5|3585.5|3585.5|3585.5|3585.5|3585.5|3585.5|0
1649404990000|2022-04-08 08:03:10|3586.75|3586.75|3587.89|3587.89|3587.89|3587.89|3586.75|3586.75|0
1649405000000|2022-04-08 08:03:20|3587.72|3587.72|3587.37|3587.37|3587.72|3587.72|3586.13|3586.13|0
1649405020000|2022-04-08 08:03:40|3586.75|3586.75|3586.13|3586.13|3586.75|3586.75|3586.13|3586.13|0
1649405060000|2022-04-08 08:04:20|3586.25|3586.25|3585.63|3585.63|3586.25|3586.25|3585.63|3585.63|0
1649405070000|2022-04-08 08:04:30|3588.12|3588.12|3588.12|3588.12|3588.12|3588.12|3588.12|3588.12|0
1649405080000|2022-04-08 08:04:40|3589.37|3589.37|3586.25|3586.25|3589.37|3589.37|3586.25|3586.25|0
1649405100000|2022-04-08 08:05:00|3585.63|3585.63|3581.88|3581.88|3585.63|3585.63|3581.88|3581.88|0
1649405120000|2022-04-08 08:05:20|3581.71|3581.71|3580.29|3580.29|3581.71|3581.71|3580.29|3580.29|0
1649405150000|2022-04-08 08:05:50|3580.91|3580.91|3581.54|3581.54|3581.54|3581.54|3580.91|3580.91|0
1649405160000|2022-04-08 08:06:00|3582.79|3582.79|3581.54|3581.54|3582.79|3582.79|3581.54|3581.54|0
1649405170000|2022-04-08 08:06:10|3580.54|3580.54|3580.66|3580.66|3580.66|3580.66|3580.54|3580.54|0
1649405240000|2022-04-08 08:07:20|3580.79|3580.79|3581.04|3581.04|3581.04|3581.04|3580.79|3580.79|0
1649405250000|2022-04-08 08:07:30|3579.79|3579.79|3582.29|3582.29|3582.29|3582.29|3579.79|3579.79|0
1649405270000|2022-04-08 08:07:50|3579.17|3579.17|3579.17|3579.17|3579.17|3579.17|3579.17|3579.17|0
1649405300000|2022-04-08 08:08:20|3580.41|3580.41|3582.29|3582.29|3582.29|3582.29|3580.41|3580.41|0
1649405310000|2022-04-08 08:08:30|3581.66|3581.66|3581.66|3581.66|3581.66|3581.66|3581.66|3581.66|0
1649405320000|2022-04-08 08:08:40|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|0
1649405350000|2022-04-08 08:09:10|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|0
1649405360000|2022-04-08 08:09:20|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|0
1649405380000|2022-04-08 08:09:40|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|0
1649405400000|2022-04-08 08:10:00|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|0
1649405440000|2022-04-08 08:10:40|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|0
1649405480000|2022-04-08 08:11:20|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|0
1649405540000|2022-04-08 08:12:20|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|0
1649405570000|2022-04-08 08:12:50|3581.29|3581.29|3581.54|3581.54|3581.54|3581.54|3581.29|3581.29|0
1649405580000|2022-04-08 08:13:00|3579.67|3579.67|3578.42|3578.42|3579.67|3579.67|3578.42|3578.42|0
1649405600000|2022-04-08 08:13:20|3579.67|3579.67|3579.67|3579.67|3579.67|3579.67|3579.67|3579.67|0
1649405630000|2022-04-08 08:13:50|3579.33|3579.33|3579.33|3579.33|3579.33|3579.33|3579.33|3579.33|0
1649405640000|2022-04-08 08:14:00|3579.95|3579.95|3579.95|3579.95|3579.95|3579.95|3579.95|3579.95|0
1649405670000|2022-04-08 08:14:30|3580.08|3580.08|3580.2|3580.2|3580.2|3580.2|3580.08|3580.08|0
1649405680000|2022-04-08 08:14:40|3582.07|3582.07|3582.7|3582.7|3582.7|3582.7|3582.07|3582.07|0
1649405750000|2022-04-08 08:15:50|3582.07|3582.07|3581.45|3581.45|3582.07|3582.07|3581.45|3581.45|0
1649405770000|2022-04-08 08:16:10|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|0
1649405780000|2022-04-08 08:16:20|3582.2|3582.2|3582.7|3582.7|3583.45|3583.45|3582.2|3582.2|0
1649405800000|2022-04-08 08:16:40|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|0
1649405850000|2022-04-08 08:17:30|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|0
1649405900000|2022-04-08 08:18:20|3582.7|3582.7|3582.87|3582.87|3582.87|3582.87|3582.7|3582.7|0
1649405930000|2022-04-08 08:18:50|3582.25|3582.25|3582.25|3582.25|3582.25|3582.25|3582.25|3582.25|0
1649405970000|2022-04-08 08:19:30|3581.62|3581.62|3581.62|3581.62|3581.62|3581.62|3581.62|3581.62|0
1649405980000|2022-04-08 08:19:40|3582|3582|3582|3582|3582|3582|3582|3582|0
1649406100000|2022-04-08 08:21:40|3581.75|3581.75|3581.62|3581.62|3581.75|3581.75|3581.62|3581.62|0
1649406110000|2022-04-08 08:21:50|3583.5|3583.5|3583.5|3583.5|3583.5|3583.5|3583.5|3583.5|0
1649406120000|2022-04-08 08:22:00|3581|3581|3582.25|3582.25|3582.25|3582.25|3581|3581|0
1649406160000|2022-04-08 08:22:40|3586.62|3586.62|3586.62|3586.62|3586.62|3586.62|3586.62|3586.62|0
1649406180000|2022-04-08 08:23:00|3587.87|3587.87|3590.99|3590.99|3590.99|3590.99|3587.87|3587.87|0
1649406190000|2022-04-08 08:23:10|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|0
1649406200000|2022-04-08 08:23:20|3590.36|3590.36|3590.36|3590.36|3590.36|3590.36|3590.36|3590.36|0
1649406220000|2022-04-08 08:23:40|3589.11|3589.11|3589.11|3589.11|3589.11|3589.11|3589.11|3589.11|0
1649406250000|2022-04-08 08:24:10|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|0
1649406280000|2022-04-08 08:24:40|3589.41|3589.41|3589.54|3589.54|3589.54|3589.54|3589.41|3589.41|0
1649406300000|2022-04-08 08:25:00|3590.79|3590.79|3590.79|3590.79|3590.79|3590.79|3590.79|3590.79|0
1649406360000|2022-04-08 08:26:00|3593.28|3593.28|3593.28|3593.28|3593.28|3593.28|3593.28|3593.28|0
1649406400000|2022-04-08 08:26:40|3593.53|3593.53|3593.41|3593.41|3593.53|3593.53|3593.41|3593.41|0
1649406410000|2022-04-08 08:26:50|3593.28|3593.28|3592.66|3592.66|3593.28|3593.28|3592.66|3592.66|0
1649406450000|2022-04-08 08:27:30|3592.04|3592.04|3592.04|3592.04|3592.04|3592.04|3592.04|3592.04|0
1649406460000|2022-04-08 08:27:40|3592.21|3592.21|3592.21|3592.21|3592.21|3592.21|3592.21|3592.21|0
1649406470000|2022-04-08 08:27:50|3591.86|3591.86|3591.86|3591.86|3591.86|3591.86|3591.86|3591.86|0
1649406500000|2022-04-08 08:28:20|3592.49|3592.49|3593.11|3593.11|3594.36|3594.36|3592.49|3592.49|0
1649406510000|2022-04-08 08:28:30|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|0
1649406530000|2022-04-08 08:28:50|3593.58|3593.58|3593.58|3593.58|3593.58|3593.58|3593.58|3593.58|0
1649406560000|2022-04-08 08:29:20|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|0
1649406580000|2022-04-08 08:29:40|3593.41|3593.41|3593.41|3593.41|3593.41|3593.41|3593.41|3593.41|0
1649406600000|2022-04-08 08:30:00|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|0
1649406620000|2022-04-08 08:30:20|3594.66|3594.66|3595.91|3595.91|3595.91|3595.91|3594.66|3594.66|0
1649406660000|2022-04-08 08:31:00|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|0
1649406680000|2022-04-08 08:31:20|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|0
1649406740000|2022-04-08 08:32:20|3598.65|3598.65|3599.28|3599.28|3599.28|3599.28|3598.65|3598.65|0
1649406760000|2022-04-08 08:32:40|3599.15|3599.15|3599.15|3599.15|3599.15|3599.15|3599.15|3599.15|0
1649406770000|2022-04-08 08:32:50|3597.9|3597.9|3597.65|3597.65|3597.9|3597.9|3597.65|3597.65|0
1649406780000|2022-04-08 08:33:00|3597.48|3597.48|3596.86|3596.86|3597.48|3597.48|3596.86|3596.86|0
1649406790000|2022-04-08 08:33:10|3597.48|3597.48|3597.48|3597.48|3597.48|3597.48|3597.48|3597.48|0
1649406820000|2022-04-08 08:33:40|3595.61|3595.61|3595.61|3595.61|3595.61|3595.61|3595.61|3595.61|0
1649406850000|2022-04-08 08:34:10|3595.78|3595.78|3595.95|3595.95|3595.95|3595.95|3595.78|3595.78|0
1649406880000|2022-04-08 08:34:40|3595.33|3595.33|3595.33|3595.33|3595.33|3595.33|3595.33|3595.33|0
1649406890000|2022-04-08 08:34:50|3595.95|3595.95|3595.95|3595.95|3595.95|3595.95|3595.95|3595.95|0
1649406900000|2022-04-08 08:35:00|3597.83|3597.83|3597.83|3597.83|3597.83|3597.83|3597.83|3597.83|0
1649406910000|2022-04-08 08:35:10|3597.2|3597.2|3596.58|3596.58|3597.2|3597.2|3596.58|3596.58|0
1649406920000|2022-04-08 08:35:20|3597.2|3597.2|3598.45|3598.45|3598.45|3598.45|3597.2|3597.2|0
1649406950000|2022-04-08 08:35:50|3598.7|3598.7|3598.7|3598.7|3598.7|3598.7|3598.7|3598.7|0
1649406970000|2022-04-08 08:36:10|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|0
1649407000000|2022-04-08 08:36:40|3597.33|3597.33|3597.33|3597.33|3597.33|3597.33|3597.33|3597.33|0
1649407020000|2022-04-08 08:37:00|3597.2|3597.2|3597.83|3597.83|3597.83|3597.83|3597.2|3597.2|0
1649407040000|2022-04-08 08:37:20|3598.45|3598.45|3598.45|3598.45|3598.45|3598.45|3598.45|3598.45|0
1649407070000|2022-04-08 08:37:50|3598.62|3598.62|3598.62|3598.62|3598.62|3598.62|3598.62|3598.62|0
1649407090000|2022-04-08 08:38:10|3598.79|3598.79|3598.79|3598.79|3598.79|3598.79|3598.79|3598.79|0
1649407130000|2022-04-08 08:38:50|3599.42|3599.42|3599.42|3599.42|3599.42|3599.42|3599.42|3599.42|0
1649407160000|2022-04-08 08:39:20|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|0
1649407170000|2022-04-08 08:39:30|3597.54|3597.54|3598.79|3598.79|3598.79|3598.79|3597.54|3597.54|0
1649407180000|2022-04-08 08:39:40|3600.04|3600.04|3600.04|3600.04|3600.04|3600.04|3600.04|3600.04|0
1649407200000|2022-04-08 08:40:00|3600.67|3600.67|3600.67|3600.67|3600.67|3600.67|3600.67|3600.67|0
1649407220000|2022-04-08 08:40:20|3601.91|3601.91|3601.91|3601.91|3601.91|3601.91|3601.91|3601.91|0
1649407240000|2022-04-08 08:40:40|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|0
1649407250000|2022-04-08 08:40:50|3601.91|3601.91|3601.34|3601.34|3601.91|3601.91|3601.34|3601.34|0
1649407260000|2022-04-08 08:41:00|3600.71|3600.71|3601.21|3601.21|3601.21|3601.21|3600.71|3600.71|0
1649407270000|2022-04-08 08:41:10|3603.09|3603.09|3602.46|3602.46|3603.09|3603.09|3602.46|3602.46|0
1649407280000|2022-04-08 08:41:20|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|0
1649407290000|2022-04-08 08:41:30|3604.33|3604.33|3604.33|3604.33|3604.33|3604.33|3604.33|3604.33|0
1649407300000|2022-04-08 08:41:40|3604.96|3604.96|3605.58|3605.58|3605.58|3605.58|3604.96|3604.96|0
1649407310000|2022-04-08 08:41:50|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|0
1649407320000|2022-04-08 08:42:00|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|0
1649407340000|2022-04-08 08:42:20|3601.84|3601.84|3602.46|3602.46|3602.46|3602.46|3601.84|3601.84|0
1649407380000|2022-04-08 08:43:00|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|0
1649407390000|2022-04-08 08:43:10|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|0
1649407410000|2022-04-08 08:43:30|3603.66|3603.66|3605.04|3605.04|3605.04|3605.04|3603.66|3603.66|0
1649407450000|2022-04-08 08:44:10|3608.16|3608.16|3608.16|3608.16|3608.16|3608.16|3608.16|3608.16|0
1649407470000|2022-04-08 08:44:30|3607.53|3607.53|3607.41|3607.41|3607.53|3607.53|3607.41|3607.41|0
1649407480000|2022-04-08 08:44:40|3607.16|3607.16|3607.16|3607.16|3607.16|3607.16|3607.16|3607.16|0
1649407490000|2022-04-08 08:44:50|3607.33|3607.33|3605.11|3605.11|3607.33|3607.33|3605.11|3605.11|0
1649407500000|2022-04-08 08:45:00|3605.24|3605.24|3605.24|3605.24|3605.24|3605.24|3605.24|3605.24|0
1649407510000|2022-04-08 08:45:10|3605.86|3605.86|3605.86|3605.86|3605.86|3605.86|3605.86|3605.86|0
1649407520000|2022-04-08 08:45:20|3607.11|3607.11|3607.98|3607.98|3608.23|3608.23|3607.11|3607.11|0
1649407540000|2022-04-08 08:45:40|3606.73|3606.73|3606.73|3606.73|3606.73|3606.73|3606.73|3606.73|0
1649407570000|2022-04-08 08:46:10|3607.36|3607.36|3607.11|3607.11|3607.36|3607.36|3607.11|3607.11|0
1649407580000|2022-04-08 08:46:20|3607.23|3607.23|3607.23|3607.23|3607.23|3607.23|3607.23|3607.23|0
1649407590000|2022-04-08 08:46:30|3607.86|3607.86|3608.93|3608.93|3609.11|3609.11|3607.86|3607.86|0
1649407600000|2022-04-08 08:46:40|3608.31|3608.31|3608.31|3608.31|3608.93|3608.93|3608.31|3608.31|0
1649407620000|2022-04-08 08:47:00|3608.93|3608.93|3608.93|3608.93|3608.93|3608.93|3608.93|3608.93|0
1649407630000|2022-04-08 08:47:10|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|0
1649407650000|2022-04-08 08:47:30|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|0
1649407670000|2022-04-08 08:47:50|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|0
1649407700000|2022-04-08 08:48:20|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|0
1649407710000|2022-04-08 08:48:30|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|0
1649407720000|2022-04-08 08:48:40|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|0
1649407740000|2022-04-08 08:49:00|3608.31|3608.31|3608.31|3608.31|3608.31|3608.31|3608.31|3608.31|0
1649407800000|2022-04-08 08:50:00|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|0
1649407860000|2022-04-08 08:51:00|3605.19|3605.19|3605.81|3605.81|3605.81|3605.81|3605.19|3605.19|0
1649407910000|2022-04-08 08:51:50|3605.69|3605.69|3605.56|3605.56|3605.69|3605.69|3605.56|3605.56|0
1649407920000|2022-04-08 08:52:00|3605.43|3605.43|3603.56|3603.56|3605.43|3605.43|3603.56|3603.56|0
1649407930000|2022-04-08 08:52:10|3604.81|3604.81|3605.31|3605.31|3605.31|3605.31|3603.44|3603.44|0
1649407940000|2022-04-08 08:52:20|3605.93|3605.93|3607.18|3607.18|3607.18|3607.18|3605.31|3605.31|0
1649407950000|2022-04-08 08:52:30|3607.81|3607.81|3607.93|3607.93|3607.93|3607.93|3607.81|3607.81|0
1649407960000|2022-04-08 08:52:40|3604.81|3604.81|3604.81|3604.81|3604.81|3604.81|3604.81|3604.81|0
1649407970000|2022-04-08 08:52:50|3604.56|3604.56|3602.81|3602.81|3604.56|3604.56|3602.81|3602.81|0
1649407980000|2022-04-08 08:53:00|3602.19|3602.19|3602.81|3602.81|3602.81|3602.81|3602.19|3602.19|0
1649408000000|2022-04-08 08:53:20|3603.43|3603.43|3606.55|3606.55|3606.55|3606.55|3603.43|3603.43|0
1649408010000|2022-04-08 08:53:30|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|0
1649408020000|2022-04-08 08:53:40|3602.19|3602.19|3602.81|3602.81|3602.81|3602.81|3602.19|3602.19|0
1649408050000|2022-04-08 08:54:10|3603.43|3603.43|3602.81|3602.81|3603.43|3603.43|3602.81|3602.81|0
1649408080000|2022-04-08 08:54:40|3602.19|3602.19|3602.06|3602.06|3602.19|3602.19|3601.93|3601.93|0
1649408090000|2022-04-08 08:54:50|3598.94|3598.94|3600.19|3600.19|3600.19|3600.19|3598.94|3598.94|0
1649408100000|2022-04-08 08:55:00|3600.06|3600.06|3599.94|3599.94|3600.06|3600.06|3599.94|3599.94|0
1649408110000|2022-04-08 08:55:10|3600.56|3600.56|3599.19|3599.19|3600.56|3600.56|3599.19|3599.19|0
1649408160000|2022-04-08 08:56:00|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|0
1649408180000|2022-04-08 08:56:20|3596.52|3596.52|3596.64|3596.64|3596.64|3596.64|3596.52|3596.52|0
1649408200000|2022-04-08 08:56:40|3596.02|3596.02|3596.64|3596.64|3596.64|3596.64|3596.02|3596.02|0
1649408210000|2022-04-08 08:56:50|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3596.02|3596.02|0
1649408220000|2022-04-08 08:57:00|3599.14|3599.14|3601.64|3601.64|3601.64|3601.64|3599.14|3599.14|0
1649408230000|2022-04-08 08:57:10|3600.39|3600.39|3600.39|3600.39|3600.39|3600.39|3600.39|3600.39|0
1649408250000|2022-04-08 08:57:30|3599.14|3599.14|3598.76|3598.76|3599.14|3599.14|3598.76|3598.76|0
1649408260000|2022-04-08 08:57:40|3598.14|3598.14|3598.14|3598.14|3598.14|3598.14|3598.14|3598.14|0
1649408290000|2022-04-08 08:58:10|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|0
1649408310000|2022-04-08 08:58:30|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|0
1649408320000|2022-04-08 08:58:40|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|0
1649408330000|2022-04-08 08:58:50|3600.18|3600.18|3600.01|3600.01|3600.18|3600.18|3600.01|3600.01|0
1649408340000|2022-04-08 08:59:00|3599.88|3599.88|3599.88|3599.88|3599.88|3599.88|3599.88|3599.88|0
1649408350000|2022-04-08 08:59:10|3599.76|3599.76|3599.63|3599.63|3599.76|3599.76|3599.63|3599.63|0
1649408360000|2022-04-08 08:59:20|3599.76|3599.76|3599.76|3599.76|3599.76|3599.76|3599.76|3599.76|0
1649408380000|2022-04-08 08:59:40|3598.51|3598.51|3597.26|3597.26|3598.51|3598.51|3597.26|3597.26|0
1649408390000|2022-04-08 08:59:50|3597.89|3597.89|3598.51|3598.51|3598.51|3598.51|3597.89|3597.89|0
1649408400000|2022-04-08 09:00:00|3597.89|3597.89|3593.52|3593.52|3597.89|3597.89|3593.52|3593.52|0
1649408420000|2022-04-08 09:00:20|3594.77|3594.77|3594.77|3594.77|3594.77|3594.77|3594.77|3594.77|0
1649408430000|2022-04-08 09:00:30|3593.52|3593.52|3593.52|3593.52|3593.52|3593.52|3593.52|3593.52|0
1649408440000|2022-04-08 09:00:40|3593.64|3593.64|3593.64|3593.64|3593.64|3593.64|3593.64|3593.64|0
1649408450000|2022-04-08 09:00:50|3592.39|3592.39|3592.39|3592.39|3592.39|3592.39|3592.39|3592.39|0
1649408460000|2022-04-08 09:01:00|3593.64|3593.64|3594.89|3594.89|3594.89|3594.89|3593.64|3593.64|0
1649408480000|2022-04-08 09:01:20|3593.02|3593.02|3591.14|3591.14|3593.02|3593.02|3591.14|3591.14|0
1649408490000|2022-04-08 09:01:30|3591.02|3591.02|3592.89|3592.89|3592.89|3592.89|3591.02|3591.02|0
1649408500000|2022-04-08 09:01:40|3594.14|3594.14|3592.27|3592.27|3594.14|3594.14|3592.27|3592.27|0
1649408510000|2022-04-08 09:01:50|3593.52|3593.52|3588.97|3588.97|3593.52|3593.52|3588.97|3588.97|0
1649408540000|2022-04-08 09:02:20|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|0
1649408560000|2022-04-08 09:02:40|3588.97|3588.97|3588.97|3588.97|3588.97|3588.97|3588.97|3588.97|0
1649408580000|2022-04-08 09:03:00|3589.6|3589.6|3589.6|3589.6|3589.6|3589.6|3589.6|3589.6|0
1649408590000|2022-04-08 09:03:10|3590.22|3590.22|3588.97|3588.97|3590.22|3590.22|3588.97|3588.97|0
1649408600000|2022-04-08 09:03:20|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|0
1649408610000|2022-04-08 09:03:30|3588.18|3588.18|3588.18|3588.18|3588.18|3588.18|3588.18|3588.18|0
1649408620000|2022-04-08 09:03:40|3589.42|3589.42|3591.3|3591.3|3591.3|3591.3|3588.8|3588.8|0
1649408670000|2022-04-08 09:04:30|3590.67|3590.67|3591.42|3591.42|3591.42|3591.42|3590.67|3590.67|0
1649408680000|2022-04-08 09:04:40|3591.55|3591.55|3592.8|3592.8|3592.8|3592.8|3591.55|3591.55|0
1649408690000|2022-04-08 09:04:50|3593.42|3593.42|3593.42|3593.42|3593.42|3593.42|3593.42|3593.42|0
1649408730000|2022-04-08 09:05:30|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|0
1649408770000|2022-04-08 09:06:10|3592.17|3592.17|3592.17|3592.17|3592.17|3592.17|3592.17|3592.17|0
1649408800000|2022-04-08 09:06:40|3591.92|3591.92|3591.8|3591.8|3591.92|3591.92|3591.8|3591.8|0
1649408820000|2022-04-08 09:07:00|3588.05|3588.05|3588.05|3588.05|3588.05|3588.05|3588.05|3588.05|0
1649408880000|2022-04-08 09:08:00|3588.67|3588.67|3588.05|3588.05|3588.67|3588.67|3588.05|3588.05|0
1649408890000|2022-04-08 09:08:10|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|0
1649408900000|2022-04-08 09:08:20|3588.25|3588.25|3588.25|3588.25|3588.25|3588.25|3588.25|3588.25|0
1649408910000|2022-04-08 09:08:30|3588.88|3588.88|3589.41|3589.41|3590.13|3590.13|3588.25|3588.25|0
1649408920000|2022-04-08 09:08:40|3588.9|3588.9|3588.72|3588.72|3588.9|3588.9|3588.72|3588.72|0
1649408950000|2022-04-08 09:09:10|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|0
1649408980000|2022-04-08 09:09:40|3589.97|3589.97|3588.72|3588.72|3589.97|3589.97|3588.72|3588.72|0
1649408990000|2022-04-08 09:09:50|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|0
1649409000000|2022-04-08 09:10:00|3591.85|3591.85|3592.47|3592.47|3592.47|3592.47|3591.85|3591.85|0
1649409010000|2022-04-08 09:10:10|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|0
1649409020000|2022-04-08 09:10:20|3593.61|3593.61|3593.44|3593.44|3593.61|3593.61|3593.44|3593.44|0
1649409030000|2022-04-08 09:10:30|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|0
1649409050000|2022-04-08 09:10:50|3593.44|3593.44|3594.19|3594.19|3594.19|3594.19|3593.44|3593.44|0
1649409060000|2022-04-08 09:11:00|3593.56|3593.56|3593.56|3593.56|3593.56|3593.56|3593.56|3593.56|0
1649409070000|2022-04-08 09:11:10|3593.31|3593.31|3592.69|3592.69|3593.31|3593.31|3592.69|3592.69|0
1649409080000|2022-04-08 09:11:20|3592.56|3592.56|3592.44|3592.44|3592.56|3592.56|3592.44|3592.44|0
1649409090000|2022-04-08 09:11:30|3593.06|3593.06|3593.44|3593.44|3593.44|3593.44|3593.06|3593.06|0
1649409110000|2022-04-08 09:11:50|3591.56|3591.56|3591.56|3591.56|3591.56|3591.56|3591.56|3591.56|0
1649409160000|2022-04-08 09:12:40|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|0
1649409210000|2022-04-08 09:13:30|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|0
1649409260000|2022-04-08 09:14:20|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|0
1649409300000|2022-04-08 09:15:00|3592.19|3592.19|3592.19|3592.19|3592.19|3592.19|3592.19|3592.19|0
1649409310000|2022-04-08 09:15:10|3592.36|3592.36|3592.53|3592.53|3592.53|3592.53|3592.36|3592.36|0
1649409320000|2022-04-08 09:15:20|3593.78|3593.78|3593.78|3593.78|3593.78|3593.78|3593.78|3593.78|0
1649409330000|2022-04-08 09:15:30|3594.4|3594.4|3594.4|3594.4|3594.4|3594.4|3594.4|3594.4|0
1649409350000|2022-04-08 09:15:50|3594.58|3594.58|3594.58|3594.58|3594.58|3594.58|3594.58|3594.58|0
1649409360000|2022-04-08 09:16:00|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|0
1649409370000|2022-04-08 09:16:10|3592.08|3592.08|3592.08|3592.08|3592.08|3592.08|3592.08|3592.08|0
1649409390000|2022-04-08 09:16:30|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|0
1649409400000|2022-04-08 09:16:40|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|0
1649409420000|2022-04-08 09:17:00|3592.7|3592.7|3592.83|3592.83|3593.08|3593.08|3592.7|3592.7|0
1649409470000|2022-04-08 09:17:50|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|0
1649409500000|2022-04-08 09:18:20|3595.2|3595.2|3593.95|3593.95|3595.2|3595.2|3593.95|3593.95|0
1649409550000|2022-04-08 09:19:10|3593.33|3593.33|3592.7|3592.7|3593.33|3593.33|3592.7|3592.7|0
1649409580000|2022-04-08 09:19:40|3590.83|3590.83|3590.83|3590.83|3590.83|3590.83|3590.83|3590.83|0
1649409600000|2022-04-08 09:20:00|3590.58|3590.58|3590.45|3590.45|3590.58|3590.58|3590.45|3590.45|0
1649409610000|2022-04-08 09:20:10|3590.58|3590.58|3590.58|3590.58|3590.58|3590.58|3590.58|3590.58|0
1649409630000|2022-04-08 09:20:30|3590.7|3590.7|3590.7|3590.7|3590.7|3590.7|3590.7|3590.7|0
1649409700000|2022-04-08 09:21:40|3590.08|3590.08|3590.08|3590.08|3590.08|3590.08|3590.08|3590.08|0
1649409720000|2022-04-08 09:22:00|3589.95|3589.95|3590.21|3590.21|3590.21|3590.21|3589.95|3589.95|0
1649409740000|2022-04-08 09:22:20|3589.95|3589.95|3589.95|3589.95|3589.95|3589.95|3589.95|3589.95|0
1649409770000|2022-04-08 09:22:50|3591.2|3591.2|3591.2|3591.2|3591.2|3591.2|3591.2|3591.2|0
1649409790000|2022-04-08 09:23:10|3592.45|3592.45|3593.08|3593.08|3593.08|3593.08|3592.45|3592.45|0
1649409820000|2022-04-08 09:23:40|3592.95|3592.95|3592.95|3592.95|3592.95|3592.95|3592.95|3592.95|0
1649409860000|2022-04-08 09:24:20|3593.57|3593.57|3593.57|3593.57|3593.57|3593.57|3593.57|3593.57|0
1649409870000|2022-04-08 09:24:30|3594.08|3594.08|3593.95|3593.95|3594.08|3594.08|3593.95|3593.95|0
1649409880000|2022-04-08 09:24:40|3593.33|3593.33|3593.95|3593.95|3593.95|3593.95|3593.33|3593.33|0
1649409900000|2022-04-08 09:25:00|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|0
1649410030000|2022-04-08 09:27:10|3593.05|3593.05|3593.22|3593.22|3593.22|3593.22|3593.05|3593.05|0
1649410070000|2022-04-08 09:27:50|3593.05|3593.05|3593.05|3593.05|3593.05|3593.05|3593.05|3593.05|0
1649410100000|2022-04-08 09:28:20|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|0
1649410140000|2022-04-08 09:29:00|3595.55|3595.55|3595.55|3595.55|3595.55|3595.55|3595.55|3595.55|0
1649410150000|2022-04-08 09:29:10|3596.17|3596.17|3596.17|3596.17|3596.17|3596.17|3596.17|3596.17|0
1649410180000|2022-04-08 09:29:40|3597.42|3597.42|3597.42|3597.42|3597.42|3597.42|3597.42|3597.42|0
1649410210000|2022-04-08 09:30:10|3597.55|3597.55|3597.55|3597.55|3597.55|3597.55|3597.55|3597.55|0
1649410250000|2022-04-08 09:30:50|3597.67|3597.67|3597.67|3597.67|3597.67|3597.67|3597.67|3597.67|0
1649410280000|2022-04-08 09:31:20|3598.3|3598.3|3598.3|3598.3|3598.3|3598.3|3598.3|3598.3|0
1649410290000|2022-04-08 09:31:30|3598.92|3598.92|3598.92|3598.92|3598.92|3598.92|3598.92|3598.92|0
1649410300000|2022-04-08 09:31:40|3599.05|3599.05|3599.05|3599.05|3599.05|3599.05|3599.05|3599.05|0
1649410310000|2022-04-08 09:31:50|3599.17|3599.17|3599.17|3599.17|3599.17|3599.17|3599.17|3599.17|0
1649410340000|2022-04-08 09:32:20|3601.04|3601.04|3601.67|3601.67|3601.67|3601.67|3601.04|3601.04|0
1649410400000|2022-04-08 09:33:20|3601.54|3601.54|3601.54|3601.54|3601.54|3601.54|3601.54|3601.54|0
1649410420000|2022-04-08 09:33:40|3602.17|3602.17|3602.17|3602.17|3602.17|3602.17|3602.17|3602.17|0
1649410440000|2022-04-08 09:34:00|3601.54|3601.54|3604.04|3604.04|3604.04|3604.04|3601.54|3601.54|0
1649410450000|2022-04-08 09:34:10|3603.92|3603.92|3603.92|3603.92|3603.92|3603.92|3603.92|3603.92|0
1649410510000|2022-04-08 09:35:10|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|0
1649410570000|2022-04-08 09:36:10|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|0
1649410580000|2022-04-08 09:36:20|3602.04|3602.04|3601.79|3601.79|3602.04|3602.04|3601.79|3601.79|0
1649410590000|2022-04-08 09:36:30|3601.17|3601.17|3601.17|3601.17|3601.17|3601.17|3601.17|3601.17|0
1649410610000|2022-04-08 09:36:50|3601.34|3601.34|3601.17|3601.17|3601.34|3601.34|3601.17|3601.17|0
1649410630000|2022-04-08 09:37:10|3601.79|3601.79|3601.79|3601.79|3601.79|3601.79|3601.79|3601.79|0
1649410650000|2022-04-08 09:37:30|3601.67|3601.67|3602.29|3602.29|3602.29|3602.29|3601.67|3601.67|0
1649410680000|2022-04-08 09:38:00|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|0
1649410690000|2022-04-08 09:38:10|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|0
1649410740000|2022-04-08 09:39:00|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|0
1649410790000|2022-04-08 09:39:50|3602.71|3602.71|3602.71|3602.71|3602.71|3602.71|3602.71|3602.71|0
1649410800000|2022-04-08 09:40:00|3602.46|3602.46|3602.46|3602.46|3602.46|3602.46|3602.46|3602.46|0
1649410820000|2022-04-08 09:40:20|3601.84|3601.84|3601.84|3601.84|3601.84|3601.84|3601.84|3601.84|0
1649410830000|2022-04-08 09:40:30|3601.96|3601.96|3601.96|3601.96|3601.96|3601.96|3601.96|3601.96|0
1649410840000|2022-04-08 09:40:40|3602.09|3602.09|3602.09|3602.09|3602.09|3602.09|3602.09|3602.09|0
1649410870000|2022-04-08 09:41:10|3602.71|3602.71|3601.46|3601.46|3602.71|3602.71|3601.46|3601.46|0
1649410890000|2022-04-08 09:41:30|3601.34|3601.34|3601.34|3601.34|3601.34|3601.34|3601.34|3601.34|0
1649410920000|2022-04-08 09:42:00|3600.71|3600.71|3600.71|3600.71|3600.71|3600.71|3600.71|3600.71|0
1649410980000|2022-04-08 09:43:00|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|0
1649410990000|2022-04-08 09:43:10|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|0
1649411000000|2022-04-08 09:43:20|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|0
1649411010000|2022-04-08 09:43:30|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|0
1649411040000|2022-04-08 09:44:00|3600.48|3600.48|3603.26|3603.26|3604.22|3604.22|3600.48|3600.48|0
1649411100000|2022-04-08 09:45:00|3602.63|3602.63|3602.63|3602.63|3602.63|3602.63|3602.63|3602.63|0
1649411120000|2022-04-08 09:45:20|3602.76|3602.76|3602.76|3602.76|3602.76|3602.76|3602.76|3602.76|0
1649411150000|2022-04-08 09:45:50|3602.63|3602.63|3602.51|3602.51|3602.63|3602.63|3602.51|3602.51|0
1649411210000|2022-04-08 09:46:50|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|0
1649411220000|2022-04-08 09:47:00|3603.13|3603.13|3601.83|3601.83|3603.13|3603.13|3601.83|3601.83|0
1649411230000|2022-04-08 09:47:10|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|0
1649411250000|2022-04-08 09:47:30|3600.83|3600.83|3600.58|3600.58|3600.83|3600.83|3600.58|3600.58|0
1649411280000|2022-04-08 09:48:00|3601.83|3601.83|3601.83|3601.83|3601.83|3601.83|3601.83|3601.83|0
1649411290000|2022-04-08 09:48:10|3602.21|3602.21|3601.83|3601.83|3602.21|3602.21|3601.83|3601.83|0
1649411310000|2022-04-08 09:48:30|3601.58|3601.58|3601.45|3601.45|3601.58|3601.58|3601.45|3601.45|0
1649411330000|2022-04-08 09:48:50|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|0
1649411360000|2022-04-08 09:49:20|3600.71|3600.71|3601.21|3601.21|3601.21|3601.21|3600.71|3600.71|0
1649411390000|2022-04-08 09:49:50|3601.03|3601.03|3601.03|3601.03|3601.03|3601.03|3601.03|3601.03|0
1649411400000|2022-04-08 09:50:00|3600.78|3600.78|3600.78|3600.78|3600.78|3600.78|3600.78|3600.78|0
1649411440000|2022-04-08 09:50:40|3602.03|3602.03|3602.03|3602.03|3602.03|3602.03|3602.03|3602.03|0
1649411470000|2022-04-08 09:51:10|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|0
1649411520000|2022-04-08 09:52:00|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|0
1649411530000|2022-04-08 09:52:10|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|0
1649411540000|2022-04-08 09:52:20|3602.78|3602.78|3602.78|3602.78|3602.78|3602.78|3602.78|3602.78|0
1649411570000|2022-04-08 09:52:50|3603.41|3603.41|3603.41|3603.41|3603.41|3603.41|3603.41|3603.41|0
1649411580000|2022-04-08 09:53:00|3605.28|3605.28|3605.28|3605.28|3605.28|3605.28|3605.28|3605.28|0
1649411590000|2022-04-08 09:53:10|3604.65|3604.65|3604.65|3604.65|3604.65|3604.65|3604.65|3604.65|0
1649411600000|2022-04-08 09:53:20|3605.4|3605.4|3605.4|3605.4|3605.4|3605.4|3605.4|3605.4|0
1649411690000|2022-04-08 09:54:50|3605.28|3605.28|3605.1|3605.1|3605.28|3605.28|3605.1|3605.1|0
1649411710000|2022-04-08 09:55:10|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|0
1649411720000|2022-04-08 09:55:20|3604.35|3604.35|3604.35|3604.35|3604.35|3604.35|3604.35|3604.35|0
1649411730000|2022-04-08 09:55:30|3604.48|3604.48|3604.48|3604.48|3604.48|3604.48|3604.48|3604.48|0
1649411760000|2022-04-08 09:56:00|3605.1|3605.1|3605.1|3605.1|3605.1|3605.1|3605.1|3605.1|0
1649411770000|2022-04-08 09:56:10|3605.73|3605.73|3604.86|3604.86|3605.98|3605.98|3604.73|3604.73|0
1649411870000|2022-04-08 09:57:50|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|0
1649411930000|2022-04-08 09:58:50|3603.73|3603.73|3603.73|3603.73|3603.73|3603.73|3603.73|3603.73|0
1649411940000|2022-04-08 09:59:00|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|0
1649411950000|2022-04-08 09:59:10|3603.11|3603.11|3603.11|3603.11|3603.11|3603.11|3603.11|3603.11|0
1649412000000|2022-04-08 10:00:00|3603.49|3603.49|3603.49|3603.49|3603.49|3603.49|3603.49|3603.49|0
1649412030000|2022-04-08 10:00:30|3603.23|3603.23|3603.23|3603.23|3603.23|3603.23|3603.23|3603.23|0
1649412060000|2022-04-08 10:01:00|3603.36|3603.36|3603.36|3603.36|3603.36|3603.36|3603.36|3603.36|0
1649412070000|2022-04-08 10:01:10|3603.53|3603.53|3602.28|3602.28|3603.53|3603.53|3602.28|3602.28|0
1649412080000|2022-04-08 10:01:20|3601.66|3601.66|3602.28|3602.28|3602.28|3602.28|3601.66|3601.66|0
1649412120000|2022-04-08 10:02:00|3602.91|3602.91|3604.41|3604.41|3604.41|3604.41|3602.91|3602.91|0
1649412160000|2022-04-08 10:02:40|3604.24|3604.24|3604.24|3604.24|3604.24|3604.24|3604.24|3604.24|0
1649412220000|2022-04-08 10:03:40|3604.86|3604.86|3605.48|3605.48|3605.48|3605.48|3604.86|3604.86|0
1649412230000|2022-04-08 10:03:50|3606.11|3606.11|3606.11|3606.11|3606.11|3606.11|3606.11|3606.11|0
1649412280000|2022-04-08 10:04:40|3607.98|3607.98|3607.98|3607.98|3607.98|3607.98|3607.98|3607.98|0
1649412290000|2022-04-08 10:04:50|3608.15|3608.15|3608.78|3608.78|3608.78|3608.78|3608.15|3608.15|0
1649412300000|2022-04-08 10:05:00|3608.15|3608.15|3607.53|3607.53|3608.15|3608.15|3607.53|3607.53|0
1649412390000|2022-04-08 10:06:30|3607.65|3607.65|3607.53|3607.53|3607.65|3607.65|3607.53|3607.53|0
1649412410000|2022-04-08 10:06:50|3607.28|3607.28|3607.28|3607.28|3607.28|3607.28|3607.28|3607.28|0
1649412490000|2022-04-08 10:08:10|3607.53|3607.53|3607.53|3607.53|3607.53|3607.53|3607.53|3607.53|0
1649412500000|2022-04-08 10:08:20|3607.78|3607.78|3607.78|3607.78|3607.78|3607.78|3607.78|3607.78|0
1649412520000|2022-04-08 10:08:40|3607.9|3607.9|3607.9|3607.9|3607.9|3607.9|3607.9|3607.9|0
1649412570000|2022-04-08 10:09:30|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|0
1649412580000|2022-04-08 10:09:40|3608.41|3608.41|3608.41|3608.41|3608.41|3608.41|3608.41|3608.41|0
1649412610000|2022-04-08 10:10:10|3607.66|3607.66|3607.66|3607.66|3607.66|3607.66|3607.66|3607.66|0
1649412690000|2022-04-08 10:11:30|3607.91|3607.91|3608.16|3608.16|3608.16|3608.16|3607.91|3607.91|0
1649412710000|2022-04-08 10:11:50|3609.41|3609.41|3609.41|3609.41|3609.41|3609.41|3609.41|3609.41|0
1649412720000|2022-04-08 10:12:00|3609.53|3609.53|3609.53|3609.53|3609.53|3609.53|3608.91|3608.91|0
1649412730000|2022-04-08 10:12:10|3608.91|3608.91|3608.91|3608.91|3608.91|3608.91|3608.91|3608.91|0
1649412740000|2022-04-08 10:12:20|3609.53|3609.53|3609.53|3609.53|3609.53|3609.53|3609.53|3609.53|0
1649412790000|2022-04-08 10:13:10|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|0
1649412810000|2022-04-08 10:13:30|3610.28|3610.28|3610.53|3610.53|3610.53|3610.53|3610.28|3610.28|0
1649412850000|2022-04-08 10:14:10|3609.78|3609.78|3608.41|3608.41|3609.78|3609.78|3608.41|3608.41|0
1649412860000|2022-04-08 10:14:20|3606.54|3606.54|3605.91|3605.91|3606.54|3606.54|3605.78|3605.78|0
1649412870000|2022-04-08 10:14:30|3605.28|3605.28|3604.04|3604.04|3605.28|3605.28|3604.04|3604.04|0
1649412880000|2022-04-08 10:14:40|3604.16|3604.16|3604.79|3604.79|3605.41|3605.41|3604.16|3604.16|0
1649412890000|2022-04-08 10:14:50|3604.16|3604.16|3603.29|3603.29|3604.16|3604.16|3603.29|3603.29|0
1649412900000|2022-04-08 10:15:00|3603.41|3603.41|3606.16|3606.16|3606.16|3606.16|3603.41|3603.41|0
1649412920000|2022-04-08 10:15:20|3606.29|3606.29|3608.41|3608.41|3609.66|3609.66|3606.29|3606.29|0
1649412930000|2022-04-08 10:15:30|3607.79|3607.79|3607.41|3607.41|3607.79|3607.79|3606.54|3606.54|0
1649412950000|2022-04-08 10:15:50|3607.58|3607.58|3607.58|3607.58|3607.58|3607.58|3607.58|3607.58|0
1649412960000|2022-04-08 10:16:00|3607.71|3607.71|3607.08|3607.08|3607.71|3607.71|3607.08|3607.08|0
1649412970000|2022-04-08 10:16:10|3605.08|3605.08|3604.46|3604.46|3605.08|3605.08|3604.46|3604.46|0
1649413010000|2022-04-08 10:16:50|3605.71|3605.71|3605.71|3605.71|3605.71|3605.71|3605.71|3605.71|0
1649413030000|2022-04-08 10:17:10|3605.54|3605.54|3605.71|3605.71|3605.71|3605.71|3605.54|3605.54|0
1649413040000|2022-04-08 10:17:20|3604.46|3604.46|3604.46|3604.46|3604.46|3604.46|3604.46|3604.46|0
1649413050000|2022-04-08 10:17:30|3604.34|3604.34|3604.16|3604.16|3604.34|3604.34|3604.16|3604.16|0
1649413060000|2022-04-08 10:17:40|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|0
1649413070000|2022-04-08 10:17:50|3601.66|3601.66|3600.42|3600.42|3602.29|3602.29|3600.42|3600.42|0
1649413080000|2022-04-08 10:18:00|3600.67|3600.67|3600.17|3600.17|3600.67|3600.67|3600.17|3600.17|0
1649413090000|2022-04-08 10:18:10|3600.79|3600.79|3600.79|3600.79|3600.79|3600.79|3600.79|3600.79|0
1649413100000|2022-04-08 10:18:20|3600.17|3600.17|3600.47|3600.47|3600.47|3600.47|3600.17|3600.17|0
1649413120000|2022-04-08 10:18:40|3601.09|3601.09|3601.09|3601.09|3601.09|3601.09|3601.09|3601.09|0
1649413130000|2022-04-08 10:18:50|3600.47|3600.47|3600.47|3600.47|3600.47|3600.47|3600.47|3600.47|0
1649413150000|2022-04-08 10:19:10|3599.84|3599.84|3599.84|3599.84|3599.84|3599.84|3599.84|3599.84|0
1649413180000|2022-04-08 10:19:40|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|0
1649413200000|2022-04-08 10:20:00|3599.89|3599.89|3600.14|3600.14|3600.14|3600.14|3599.89|3599.89|0
1649413210000|2022-04-08 10:20:10|3600.76|3600.76|3601.01|3601.01|3601.01|3601.01|3600.76|3600.76|0
1649413260000|2022-04-08 10:21:00|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|0
1649413320000|2022-04-08 10:22:00|3599.59|3599.59|3602.22|3602.22|3602.22|3602.22|3599.59|3599.59|0
1649413330000|2022-04-08 10:22:10|3602.09|3602.09|3602.22|3602.22|3602.22|3602.22|3602.09|3602.09|0
1649413360000|2022-04-08 10:22:40|3601.59|3601.59|3601.59|3601.59|3601.72|3601.72|3601.59|3601.59|0
1649413410000|2022-04-08 10:23:30|3600.34|3600.34|3600.34|3600.34|3600.34|3600.34|3600.34|3600.34|0
1649413440000|2022-04-08 10:24:00|3601.59|3601.59|3601.47|3601.47|3601.59|3601.59|3600.97|3600.97|0
1649413450000|2022-04-08 10:24:10|3601.6|3601.6|3601.35|3601.35|3601.6|3601.6|3601.35|3601.35|0
1649413490000|2022-04-08 10:24:50|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|0
1649413550000|2022-04-08 10:25:50|3600.89|3600.89|3600.89|3600.89|3600.89|3600.89|3600.89|3600.89|0
1649413560000|2022-04-08 10:26:00|3601.52|3601.52|3601.64|3601.64|3601.64|3601.64|3601.52|3601.52|0
1649413590000|2022-04-08 10:26:30|3601.02|3601.02|3601.02|3601.02|3601.02|3601.02|3601.02|3601.02|0
1649413600000|2022-04-08 10:26:40|3600.77|3600.77|3600.14|3600.14|3600.77|3600.77|3600.14|3600.14|0
1649413610000|2022-04-08 10:26:50|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|0
1649413640000|2022-04-08 10:27:20|3600.64|3600.64|3600.64|3600.64|3600.64|3600.64|3600.64|3600.64|0
1649413670000|2022-04-08 10:27:50|3600.77|3600.77|3600.77|3600.77|3600.77|3600.77|3600.77|3600.77|0
1649413700000|2022-04-08 10:28:20|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|0
1649413710000|2022-04-08 10:28:30|3600.27|3600.27|3600.4|3600.4|3600.4|3600.4|3600.27|3600.27|0
1649413770000|2022-04-08 10:29:30|3601.02|3601.02|3601.15|3601.15|3601.15|3601.15|3601.02|3601.02|0
1649413790000|2022-04-08 10:29:50|3601.77|3601.77|3601.77|3601.77|3601.77|3601.77|3601.77|3601.77|0
1649413810000|2022-04-08 10:30:10|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|0
1649413820000|2022-04-08 10:30:20|3601.02|3601.02|3600.77|3600.77|3601.02|3601.02|3600.77|3600.77|0
1649413880000|2022-04-08 10:31:20|3601.15|3601.15|3601.15|3601.15|3601.15|3601.15|3601.15|3601.15|0
1649413900000|2022-04-08 10:31:40|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|0
1649413920000|2022-04-08 10:32:00|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|0
1649413930000|2022-04-08 10:32:10|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|0
1649413950000|2022-04-08 10:32:30|3602.14|3602.14|3602.27|3602.27|3602.27|3602.27|3602.14|3602.14|0
1649413960000|2022-04-08 10:32:40|3602.14|3602.14|3601.97|3601.97|3602.14|3602.14|3601.97|3601.97|0
1649413970000|2022-04-08 10:32:50|3601.8|3601.8|3601.68|3601.68|3601.8|3601.8|3601.68|3601.68|0
1649413990000|2022-04-08 10:33:10|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|0
1649414000000|2022-04-08 10:33:20|3603.05|3603.05|3603.05|3603.05|3603.05|3603.05|3603.05|3603.05|0
1649414040000|2022-04-08 10:34:00|3603.67|3603.67|3603.67|3603.67|3603.67|3603.67|3603.67|3603.67|0
1649414050000|2022-04-08 10:34:10|3603.55|3603.55|3603.72|3603.72|3603.72|3603.72|3603.55|3603.55|0
1649414060000|2022-04-08 10:34:20|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|0
1649414080000|2022-04-08 10:34:40|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|0
1649414090000|2022-04-08 10:34:50|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|0
1649414140000|2022-04-08 10:35:40|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|0
1649414160000|2022-04-08 10:36:00|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|0
1649414200000|2022-04-08 10:36:40|3605.09|3605.09|3605.09|3605.09|3605.09|3605.09|3605.09|3605.09|0
1649414210000|2022-04-08 10:36:50|3605.22|3605.22|3605.22|3605.22|3605.22|3605.22|3605.22|3605.22|0
1649414230000|2022-04-08 10:37:10|3605.09|3605.09|3608.84|3608.84|3608.84|3608.84|3605.09|3605.09|0
1649414260000|2022-04-08 10:37:40|3608.67|3608.67|3608.67|3608.67|3608.67|3608.67|3608.67|3608.67|0
1649414270000|2022-04-08 10:37:50|3609.29|3609.29|3607.42|3607.42|3609.29|3609.29|3607.42|3607.42|0
1649414280000|2022-04-08 10:38:00|3607.54|3607.54|3608.17|3608.17|3608.17|3608.17|3607.54|3607.54|0
1649414330000|2022-04-08 10:38:50|3608.04|3608.04|3607.79|3607.79|3608.04|3608.04|3607.67|3607.67|0
1649414400000|2022-04-08 10:40:00|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|0
1649414450000|2022-04-08 10:40:50|3610.29|3610.29|3610.29|3610.29|3610.29|3610.29|3610.29|3610.29|0
1649414470000|2022-04-08 10:41:10|3610.91|3610.91|3610.91|3610.91|3610.91|3610.91|3610.29|3610.29|0
1649414550000|2022-04-08 10:42:30|3611.04|3611.04|3611.04|3611.04|3611.04|3611.04|3611.04|3611.04|0
1649414560000|2022-04-08 10:42:40|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|0
1649414570000|2022-04-08 10:42:50|3613.53|3613.53|3616.03|3616.03|3616.66|3616.66|3613.53|3613.53|0
1649414580000|2022-04-08 10:43:00|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|0
1649414590000|2022-04-08 10:43:10|3616.78|3616.78|3616.78|3616.78|3616.78|3616.78|3616.78|3616.78|0
1649414650000|2022-04-08 10:44:10|3616.15|3616.15|3616.15|3616.15|3616.15|3616.15|3616.15|3616.15|0
1649414660000|2022-04-08 10:44:20|3616.28|3616.28|3615.66|3615.66|3616.28|3616.28|3615.66|3615.66|0
1649414750000|2022-04-08 10:45:50|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|0
1649414760000|2022-04-08 10:46:00|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|0
1649414800000|2022-04-08 10:46:40|3616.53|3616.53|3616.53|3616.53|3616.53|3616.53|3616.53|3616.53|0
1649414820000|2022-04-08 10:47:00|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|0
1649414860000|2022-04-08 10:47:40|3620.28|3620.28|3624.02|3624.02|3624.02|3624.02|3620.28|3620.28|0
1649414870000|2022-04-08 10:47:50|3622.77|3622.77|3620.9|3620.9|3622.77|3622.77|3620.9|3620.9|0
1649414880000|2022-04-08 10:48:00|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|0
1649414910000|2022-04-08 10:48:30|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|0
1649414920000|2022-04-08 10:48:40|3621.65|3621.65|3621.78|3621.78|3621.78|3621.78|3621.65|3621.65|0
1649414950000|2022-04-08 10:49:10|3621.15|3621.15|3621.15|3621.15|3621.15|3621.15|3621.15|3621.15|0
1649414960000|2022-04-08 10:49:20|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|0
1649414980000|2022-04-08 10:49:40|3620.4|3620.4|3620.4|3620.4|3620.4|3620.4|3620.4|3620.4|0
1649414990000|2022-04-08 10:49:50|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|0
1649415010000|2022-04-08 10:50:10|3622.27|3622.27|3621.03|3621.03|3622.27|3622.27|3621.03|3621.03|0
1649415020000|2022-04-08 10:50:20|3620.78|3620.78|3620.9|3620.9|3620.9|3620.9|3620.78|3620.78|0
1649415030000|2022-04-08 10:50:30|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|0
1649415040000|2022-04-08 10:50:40|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|0
1649415050000|2022-04-08 10:50:50|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|0
1649415090000|2022-04-08 10:51:30|3621.35|3621.35|3621.35|3621.35|3621.35|3621.35|3621.35|3621.35|0
1649415100000|2022-04-08 10:51:40|3621.53|3621.53|3620.35|3620.35|3621.53|3621.53|3620.35|3620.35|0
1649415110000|2022-04-08 10:51:50|3618.48|3618.48|3617.23|3617.23|3618.48|3618.48|3617.23|3617.23|0
1649415120000|2022-04-08 10:52:00|3617.1|3617.1|3617.35|3617.35|3617.35|3617.35|3617.1|3617.1|0
1649415130000|2022-04-08 10:52:10|3617.48|3617.48|3617.35|3617.35|3617.48|3617.48|3617.35|3617.35|0
1649415140000|2022-04-08 10:52:20|3617.6|3617.6|3617.73|3617.73|3617.73|3617.73|3617.48|3617.48|0
1649415150000|2022-04-08 10:52:30|3617.6|3617.6|3617.23|3617.23|3617.6|3617.6|3617.23|3617.23|0
1649415160000|2022-04-08 10:52:40|3617.1|3617.1|3617.1|3617.1|3617.1|3617.1|3617.1|3617.1|0
1649415180000|2022-04-08 10:53:00|3617.48|3617.48|3616.23|3616.23|3617.48|3617.48|3616.23|3616.23|0
1649415190000|2022-04-08 10:53:10|3616.1|3616.1|3615.98|3615.98|3616.1|3616.1|3615.98|3615.98|0
1649415200000|2022-04-08 10:53:20|3615.35|3615.35|3615.23|3615.23|3615.35|3615.35|3615.23|3615.23|0
1649415210000|2022-04-08 10:53:30|3615.1|3615.1|3614.48|3614.48|3615.1|3615.1|3614.48|3614.48|0
1649415220000|2022-04-08 10:53:40|3614.35|3614.35|3614.35|3614.35|3614.35|3614.35|3614.35|3614.35|0
1649415230000|2022-04-08 10:53:50|3614.23|3614.23|3612.98|3612.98|3614.23|3614.23|3612.98|3612.98|0
1649415240000|2022-04-08 10:54:00|3612.85|3612.85|3612.85|3612.85|3612.85|3612.85|3612.85|3612.85|0
1649415250000|2022-04-08 10:54:10|3613.1|3613.1|3613.1|3613.1|3613.23|3613.23|3613.1|3613.1|0
1649415280000|2022-04-08 10:54:40|3613.36|3613.36|3613.48|3613.48|3613.48|3613.48|3613.36|3613.36|0
1649415290000|2022-04-08 10:54:50|3613.73|3613.73|3613.73|3613.73|3613.73|3613.73|3613.73|3613.73|0
1649415300000|2022-04-08 10:55:00|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|0
1649415340000|2022-04-08 10:55:40|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|0
1649415390000|2022-04-08 10:56:30|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|0
1649415460000|2022-04-08 10:57:40|3615.85|3615.85|3615.85|3615.85|3615.85|3615.85|3615.85|3615.85|0
1649415470000|2022-04-08 10:57:50|3616.48|3616.48|3616.48|3616.48|3616.48|3616.48|3616.48|3616.48|0
1649415490000|2022-04-08 10:58:10|3617.73|3617.73|3617.73|3617.73|3617.73|3617.73|3617.73|3617.73|0
1649415500000|2022-04-08 10:58:20|3617.98|3617.98|3617.98|3617.98|3617.98|3617.98|3617.98|3617.98|0
1649415510000|2022-04-08 10:58:30|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|0
1649415530000|2022-04-08 10:58:50|3620.23|3620.23|3620.23|3620.23|3620.23|3620.23|3620.23|3620.23|0
1649415550000|2022-04-08 10:59:10|3620.48|3620.48|3620.48|3620.48|3620.48|3620.48|3620.48|3620.48|0
1649415560000|2022-04-08 10:59:20|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|0
1649415570000|2022-04-08 10:59:30|3622.97|3622.97|3622.97|3622.97|3622.97|3622.97|3622.97|3622.97|0
1649415590000|2022-04-08 10:59:50|3622.35|3622.35|3622.35|3622.35|3622.35|3622.35|3622.35|3622.35|0
1649415610000|2022-04-08 11:00:10|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|0
1649415640000|2022-04-08 11:00:40|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|0
1649415670000|2022-04-08 11:01:10|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.09|3626.09|0
1649415710000|2022-04-08 11:01:50|3626.59|3626.59|3626.97|3626.97|3626.97|3626.97|3626.59|3626.59|0
1649415730000|2022-04-08 11:02:10|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|0
1649415760000|2022-04-08 11:02:40|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|0
1649415780000|2022-04-08 11:03:00|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|0
1649415800000|2022-04-08 11:03:20|3626.92|3626.92|3626.92|3626.92|3626.92|3626.92|3626.92|3626.92|0
1649415830000|2022-04-08 11:03:50|3627.05|3627.05|3627.05|3627.05|3627.05|3627.05|3627.05|3627.05|0
1649415900000|2022-04-08 11:05:00|3627.67|3627.67|3627.67|3627.67|3627.67|3627.67|3627.67|3627.67|0
1649415910000|2022-04-08 11:05:10|3628.3|3628.3|3628.3|3628.3|3628.3|3628.3|3628.3|3628.3|0
1649415920000|2022-04-08 11:05:20|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|0
1649415960000|2022-04-08 11:06:00|3627.8|3627.8|3628.17|3628.17|3628.17|3628.17|3627.8|3627.8|0
1649415980000|2022-04-08 11:06:20|3627.67|3627.67|3628.3|3628.3|3628.3|3628.3|3627.67|3627.67|0
1649416000000|2022-04-08 11:06:40|3628.92|3628.92|3628.92|3628.92|3628.92|3628.92|3628.92|3628.92|0
1649416020000|2022-04-08 11:07:00|3629.54|3629.54|3630.17|3630.17|3630.17|3630.17|3629.54|3629.54|0
1649416030000|2022-04-08 11:07:10|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|0
1649416050000|2022-04-08 11:07:30|3630.17|3630.17|3628.92|3628.92|3630.17|3630.17|3628.92|3628.92|0
1649416080000|2022-04-08 11:08:00|3630.17|3630.17|3628.92|3628.92|3630.17|3630.17|3628.92|3628.92|0
1649416120000|2022-04-08 11:08:40|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|0
1649416130000|2022-04-08 11:08:50|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|0
1649416170000|2022-04-08 11:09:30|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|0
1649416180000|2022-04-08 11:09:40|3630.67|3630.67|3630.67|3630.67|3630.67|3630.67|3630.67|3630.67|0
1649416200000|2022-04-08 11:10:00|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|0
1649416210000|2022-04-08 11:10:10|3629.92|3629.92|3629.92|3629.92|3629.92|3629.92|3629.92|3629.92|0
1649416220000|2022-04-08 11:10:20|3629.67|3629.67|3629.67|3629.67|3629.67|3629.67|3629.67|3629.67|0
1649416230000|2022-04-08 11:10:30|3629.54|3629.54|3629.42|3629.42|3629.54|3629.54|3629.42|3629.42|0
1649416290000|2022-04-08 11:11:30|3628.17|3628.17|3628.17|3628.17|3628.17|3628.17|3628.17|3628.17|0
1649416340000|2022-04-08 11:12:20|3628.79|3628.79|3628.79|3628.79|3628.79|3628.79|3628.79|3628.79|0
1649416350000|2022-04-08 11:12:30|3629.04|3629.04|3629.04|3629.04|3629.04|3629.04|3629.04|3629.04|0
1649416360000|2022-04-08 11:12:40|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|0
1649416390000|2022-04-08 11:13:10|3630.92|3630.92|3630.92|3630.92|3630.92|3630.92|3630.92|3630.92|0
1649416410000|2022-04-08 11:13:30|3630.29|3630.29|3629.67|3629.67|3630.29|3630.29|3629.67|3629.67|0
1649416500000|2022-04-08 11:15:00|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|0
1649416510000|2022-04-08 11:15:10|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|0
1649416570000|2022-04-08 11:16:10|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|0
1649416580000|2022-04-08 11:16:20|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|0
1649416600000|2022-04-08 11:16:40|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|0
1649416670000|2022-04-08 11:17:50|3630.42|3630.42|3631.67|3631.67|3631.67|3631.67|3630.42|3630.42|0
1649416740000|2022-04-08 11:19:00|3630.42|3630.42|3629.17|3629.17|3630.42|3630.42|3629.17|3629.17|0
1649416750000|2022-04-08 11:19:10|3628.54|3628.54|3629.79|3629.79|3629.79|3629.79|3628.54|3628.54|0
1649416760000|2022-04-08 11:19:20|3629.17|3629.17|3628.54|3628.54|3629.17|3629.17|3628.54|3628.54|0
1649416840000|2022-04-08 11:20:40|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|0
1649416960000|2022-04-08 11:22:40|3629.04|3629.04|3628.17|3628.17|3629.04|3629.04|3628.17|3628.17|0
1649416980000|2022-04-08 11:23:00|3628.34|3628.34|3628.34|3628.34|3628.34|3628.34|3628.34|3628.34|0
1649417020000|2022-04-08 11:23:40|3627.09|3627.09|3627.09|3627.09|3627.09|3627.09|3627.09|3627.09|0
1649417030000|2022-04-08 11:23:50|3626.92|3626.92|3625.67|3625.67|3626.92|3626.92|3625.67|3625.67|0
1649417060000|2022-04-08 11:24:20|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|0
1649417170000|2022-04-08 11:26:10|3625.67|3625.67|3625.67|3625.67|3625.67|3625.67|3625.67|3625.67|0
1649417210000|2022-04-08 11:26:50|3625.17|3625.17|3625.17|3625.17|3625.17|3625.17|3625.17|3625.17|0
1649417270000|2022-04-08 11:27:50|3625.42|3625.42|3625.05|3625.05|3625.42|3625.42|3625.05|3625.05|0
1649417330000|2022-04-08 11:28:50|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|0
1649417350000|2022-04-08 11:29:10|3624.92|3624.92|3624.79|3624.79|3624.92|3624.92|3624.79|3624.79|0
1649417370000|2022-04-08 11:29:30|3624.62|3624.62|3624.62|3624.62|3624.62|3624.62|3624.62|3624.62|0
1649417380000|2022-04-08 11:29:40|3623.37|3623.37|3622.62|3622.62|3623.37|3623.37|3622.62|3622.62|0
1649417410000|2022-04-08 11:30:10|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|0
1649417420000|2022-04-08 11:30:20|3623.42|3623.42|3623.42|3623.42|3623.42|3623.42|3623.42|3623.42|0
1649417440000|2022-04-08 11:30:40|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|0
1649417500000|2022-04-08 11:31:40|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|0
1649417510000|2022-04-08 11:31:50|3624.84|3624.84|3625.01|3625.01|3625.01|3625.01|3624.84|3624.84|0
1649417560000|2022-04-08 11:32:40|3625.26|3625.26|3625.14|3625.14|3625.26|3625.26|3625.14|3625.14|0
1649417580000|2022-04-08 11:33:00|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|0
1649417600000|2022-04-08 11:33:20|3625.31|3625.31|3625.31|3625.31|3625.31|3625.31|3625.31|3625.31|0
1649417610000|2022-04-08 11:33:30|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|0
1649417640000|2022-04-08 11:34:00|3624.86|3624.86|3624.24|3624.24|3624.86|3624.86|3624.24|3624.24|0
1649417670000|2022-04-08 11:34:30|3623.61|3623.61|3622.99|3622.99|3623.61|3623.61|3622.99|3622.99|0
1649417690000|2022-04-08 11:34:50|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|0
1649417710000|2022-04-08 11:35:10|3624.11|3624.11|3624.11|3624.11|3624.11|3624.11|3624.11|3624.11|0
1649417820000|2022-04-08 11:37:00|3623.49|3623.49|3621.62|3621.62|3623.49|3623.49|3621.62|3621.62|0
1649417850000|2022-04-08 11:37:30|3620.99|3620.99|3620.99|3620.99|3620.99|3620.99|3620.99|3620.99|0
1649417900000|2022-04-08 11:38:20|3620.37|3620.37|3619.86|3619.86|3620.37|3620.37|3619.86|3619.86|0
1649417950000|2022-04-08 11:39:10|3617.99|3617.99|3617.99|3617.99|3617.99|3617.99|3617.99|3617.99|0
1649418050000|2022-04-08 11:40:50|3616.74|3616.74|3616.74|3616.74|3616.74|3616.74|3616.74|3616.74|0
1649418090000|2022-04-08 11:41:30|3616.87|3616.87|3616.74|3616.74|3616.87|3616.87|3616.74|3616.74|0
1649418100000|2022-04-08 11:41:40|3617.37|3617.37|3616.99|3616.99|3617.37|3617.37|3616.99|3616.99|0
1649418160000|2022-04-08 11:42:40|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|0
1649418200000|2022-04-08 11:43:20|3616.91|3616.91|3617.04|3617.04|3617.04|3617.04|3616.91|3616.91|0
1649418230000|2022-04-08 11:43:50|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|0
1649418250000|2022-04-08 11:44:10|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|0
1649418280000|2022-04-08 11:44:40|3616.79|3616.79|3617.41|3617.41|3617.41|3617.41|3616.79|3616.79|0
1649418300000|2022-04-08 11:45:00|3617.58|3617.58|3617.58|3617.58|3617.58|3617.58|3617.58|3617.58|0
1649418310000|2022-04-08 11:45:10|3618.21|3618.21|3618.71|3618.71|3618.71|3618.71|3618.08|3618.08|0
1649418340000|2022-04-08 11:45:40|3618.83|3618.83|3618.71|3618.71|3618.96|3618.96|3618.71|3618.71|0
1649418360000|2022-04-08 11:46:00|3618.83|3618.83|3618.83|3618.83|3618.83|3618.83|3618.83|3618.83|0
1649418370000|2022-04-08 11:46:10|3619.08|3619.08|3619.08|3619.08|3619.08|3619.08|3619.08|3619.08|0
1649418400000|2022-04-08 11:46:40|3619.71|3619.71|3620.08|3620.08|3620.08|3620.08|3619.71|3619.71|0
1649418410000|2022-04-08 11:46:50|3619.46|3619.46|3618.84|3618.84|3619.46|3619.46|3618.84|3618.84|0
1649418430000|2022-04-08 11:47:10|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|0
1649418470000|2022-04-08 11:47:50|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|0
1649418500000|2022-04-08 11:48:20|3618.21|3618.21|3617.59|3617.59|3618.21|3618.21|3617.59|3617.59|0
1649418510000|2022-04-08 11:48:30|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|0
1649418560000|2022-04-08 11:49:20|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|0
1649418580000|2022-04-08 11:49:40|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|0
1649418610000|2022-04-08 11:50:10|3613.96|3613.96|3613.79|3613.79|3613.96|3613.96|3613.79|3613.79|0
1649418680000|2022-04-08 11:51:20|3612.54|3612.54|3611.92|3611.92|3612.54|3612.54|3611.92|3611.92|0
1649418700000|2022-04-08 11:51:40|3610.05|3610.05|3610.05|3610.05|3610.05|3610.05|3610.05|3610.05|0
1649418720000|2022-04-08 11:52:00|3610.67|3610.67|3610.05|3610.05|3610.67|3610.67|3610.05|3610.05|0
1649418730000|2022-04-08 11:52:10|3611.3|3611.3|3612.54|3612.54|3612.54|3612.54|3611.3|3611.3|0
1649418740000|2022-04-08 11:52:20|3613.17|3613.17|3613.17|3613.17|3613.17|3613.17|3613.17|3613.17|0
1649418800000|2022-04-08 11:53:20|3610.67|3610.67|3610.67|3610.67|3610.67|3610.67|3610.67|3610.67|0
1649418810000|2022-04-08 11:53:30|3610.84|3610.84|3610.84|3610.84|3610.84|3610.84|3610.84|3610.84|0
1649418840000|2022-04-08 11:54:00|3612.72|3612.72|3612.09|3612.09|3612.72|3612.72|3612.09|3612.09|0
1649418850000|2022-04-08 11:54:10|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|0
1649418870000|2022-04-08 11:54:30|3612.21|3612.21|3611.71|3611.71|3612.21|3612.21|3611.71|3611.71|0
1649418880000|2022-04-08 11:54:40|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|0
1649418910000|2022-04-08 11:55:10|3610.96|3610.96|3610.96|3610.96|3610.96|3610.96|3610.96|3610.96|0
1649418920000|2022-04-08 11:55:20|3609.71|3609.71|3609.46|3609.46|3609.71|3609.71|3609.46|3609.46|0
1649418970000|2022-04-08 11:56:10|3609.58|3609.58|3609.71|3609.71|3609.71|3609.71|3609.58|3609.58|0
1649418990000|2022-04-08 11:56:30|3608.46|3608.46|3608.46|3608.46|3608.46|3608.46|3608.46|3608.46|0
1649419000000|2022-04-08 11:56:40|3608.34|3608.34|3608.21|3608.21|3608.34|3608.34|3608.21|3608.21|0
1649419040000|2022-04-08 11:57:20|3607.83|3607.83|3607.83|3607.83|3607.83|3607.83|3607.83|3607.83|0
1649419070000|2022-04-08 11:57:50|3607.33|3607.33|3607.33|3607.33|3607.33|3607.33|3607.33|3607.33|0
1649419080000|2022-04-08 11:58:00|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|0
1649419090000|2022-04-08 11:58:10|3605.08|3605.08|3605.08|3605.08|3605.08|3605.08|3605.08|3605.08|0
1649419140000|2022-04-08 11:59:00|3603.83|3603.83|3603.21|3603.21|3603.83|3603.83|3603.21|3603.21|0
1649419150000|2022-04-08 11:59:10|3603.04|3603.04|3601.79|3601.79|3603.04|3603.04|3601.79|3601.79|0
1649419190000|2022-04-08 11:59:50|3601.92|3601.92|3602.04|3602.04|3602.04|3602.04|3601.92|3601.92|0
1649419200000|2022-04-08 12:00:00|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|0
1649419270000|2022-04-08 12:01:10|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|0
1649419290000|2022-04-08 12:01:30|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|0
1649419300000|2022-04-08 12:01:40|3602.62|3602.62|3602.62|3602.62|3602.62|3602.62|3602.62|3602.62|0
1649419330000|2022-04-08 12:02:10|3602|3602|3600.75|3600.75|3602|3602|3600.75|3600.75|0
1649419400000|2022-04-08 12:03:20|3600.5|3600.5|3597.38|3597.38|3600.5|3600.5|3597.38|3597.38|0
1649419410000|2022-04-08 12:03:30|3597.63|3597.63|3598.25|3598.25|3598.25|3598.25|3597.63|3597.63|0
1649419420000|2022-04-08 12:03:40|3598.43|3598.43|3598.25|3598.25|3598.43|3598.43|3598.25|3598.25|0
1649419510000|2022-04-08 12:05:10|3600.13|3600.13|3600.13|3600.13|3600.13|3600.13|3600.13|3600.13|0
1649419560000|2022-04-08 12:06:00|3602|3602|3602.62|3602.62|3602.62|3602.62|3602|3602|0
1649419590000|2022-04-08 12:06:30|3603.87|3603.87|3608.24|3608.24|3608.24|3608.24|3603.87|3603.87|0
1649419600000|2022-04-08 12:06:40|3607.62|3607.62|3607.62|3607.62|3607.62|3607.62|3607.62|3607.62|0
1649419620000|2022-04-08 12:07:00|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|0
1649419640000|2022-04-08 12:07:20|3603.87|3603.87|3603.87|3603.87|3603.87|3603.87|3603.87|3603.87|0
1649419650000|2022-04-08 12:07:30|3604.5|3604.5|3603.87|3603.87|3604.5|3604.5|3603.87|3603.87|0
1649419670000|2022-04-08 12:07:50|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|0
1649419680000|2022-04-08 12:08:00|3603.37|3603.37|3603.37|3603.37|3603.37|3603.37|3603.37|3603.37|0
1649419700000|2022-04-08 12:08:20|3604.62|3604.62|3604.62|3604.62|3604.62|3604.62|3604.62|3604.62|0
1649419710000|2022-04-08 12:08:30|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|0
1649419740000|2022-04-08 12:09:00|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|0
1649419760000|2022-04-08 12:09:20|3605.75|3605.75|3604.5|3604.5|3605.75|3605.75|3604.5|3604.5|0
1649419810000|2022-04-08 12:10:10|3605.12|3605.12|3605.12|3605.12|3605.12|3605.12|3605.12|3605.12|0
1649419830000|2022-04-08 12:10:30|3605.75|3605.75|3606|3606|3606|3606|3605.75|3605.75|0
1649419860000|2022-04-08 12:11:00|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|0
1649419870000|2022-04-08 12:11:10|3604.87|3604.87|3604.87|3604.87|3604.87|3604.87|3604.87|3604.87|0
1649419910000|2022-04-08 12:11:50|3605|3605|3604.87|3604.87|3605|3605|3604.87|3604.87|0
1649419960000|2022-04-08 12:12:40|3606.12|3606.12|3606.37|3606.37|3606.37|3606.37|3606.12|3606.12|0
1649420040000|2022-04-08 12:14:00|3606.5|3606.5|3606.37|3606.37|3606.5|3606.5|3606.37|3606.37|0
1649420100000|2022-04-08 12:15:00|3606.62|3606.62|3606.37|3606.37|3606.62|3606.62|3606.37|3606.37|0
1649420150000|2022-04-08 12:15:50|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|0
1649420160000|2022-04-08 12:16:00|3605.62|3605.62|3606.25|3606.25|3606.25|3606.25|3605.62|3605.62|0
1649420190000|2022-04-08 12:16:30|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|0
1649420230000|2022-04-08 12:17:10|3607.5|3607.5|3607.5|3607.5|3607.5|3607.5|3607.5|3607.5|0
1649420250000|2022-04-08 12:17:30|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|0
1649420260000|2022-04-08 12:17:40|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|0
1649420280000|2022-04-08 12:18:00|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|0
1649420330000|2022-04-08 12:18:50|3605.62|3605.62|3604.37|3604.37|3605.62|3605.62|3604.37|3604.37|0
1649420380000|2022-04-08 12:19:40|3603.75|3603.75|3604.37|3604.37|3604.37|3604.37|3603.75|3603.75|0
1649420400000|2022-04-08 12:20:00|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|0
1649420440000|2022-04-08 12:20:40|3605.01|3605.01|3605.01|3605.01|3605.01|3605.01|3605.01|3605.01|0
1649420450000|2022-04-08 12:20:50|3605.26|3605.26|3605.26|3605.26|3605.26|3605.26|3605.26|3605.26|0
1649420460000|2022-04-08 12:21:00|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|0
1649420520000|2022-04-08 12:22:00|3606.06|3606.06|3606.24|3606.24|3606.24|3606.24|3606.06|3606.06|0
1649420580000|2022-04-08 12:23:00|3606.06|3606.06|3606.06|3606.06|3606.06|3606.06|3606.06|3606.06|0
1649420600000|2022-04-08 12:23:20|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|0
1649420620000|2022-04-08 12:23:40|3606.06|3606.06|3605.44|3605.44|3606.06|3606.06|3605.44|3605.44|0
1649420660000|2022-04-08 12:24:20|3605.61|3605.61|3605.61|3605.61|3605.61|3605.61|3605.61|3605.61|0
1649420830000|2022-04-08 12:27:10|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|0
1649420840000|2022-04-08 12:27:20|3607.49|3607.49|3607.49|3607.49|3607.49|3607.49|3607.24|3607.24|0
1649420890000|2022-04-08 12:28:10|3606.24|3606.24|3606.24|3606.24|3606.24|3606.24|3606.24|3606.24|0
1649420910000|2022-04-08 12:28:30|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|0
1649420940000|2022-04-08 12:29:00|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|0
1649420970000|2022-04-08 12:29:30|3606.41|3606.41|3605.78|3605.78|3606.41|3606.41|3605.78|3605.78|0
1649420980000|2022-04-08 12:29:40|3605.44|3605.44|3605.44|3605.44|3605.44|3605.44|3605.44|3605.44|0
1649420990000|2022-04-08 12:29:50|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|0
1649421010000|2022-04-08 12:30:10|3606.56|3606.56|3606.56|3606.56|3606.56|3606.56|3606.56|3606.56|0
1649421090000|2022-04-08 12:31:30|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|0
1649421100000|2022-04-08 12:31:40|3607.06|3607.06|3607.06|3607.06|3607.06|3607.06|3607.06|3607.06|0
1649421130000|2022-04-08 12:32:10|3605.81|3605.81|3607.06|3607.06|3607.06|3607.06|3605.81|3605.81|0
1649421160000|2022-04-08 12:32:40|3606.44|3606.44|3605.81|3605.81|3606.44|3606.44|3605.81|3605.81|0
1649421200000|2022-04-08 12:33:20|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|0
1649421230000|2022-04-08 12:33:50|3606.26|3606.26|3606.26|3606.26|3606.26|3606.26|3606.26|3606.26|0
1649421240000|2022-04-08 12:34:00|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|0
1649421260000|2022-04-08 12:34:20|3605.51|3605.51|3605.51|3605.51|3605.51|3605.51|3605.51|3605.51|0
1649421280000|2022-04-08 12:34:40|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|0
1649421340000|2022-04-08 12:35:40|3606.01|3606.01|3606.01|3606.01|3606.01|3606.01|3606.01|3606.01|0
1649421360000|2022-04-08 12:36:00|3606.64|3606.64|3606.64|3606.64|3606.64|3606.64|3606.64|3606.64|0
1649421370000|2022-04-08 12:36:10|3607.01|3607.01|3607.01|3607.01|3607.01|3607.01|3607.01|3607.01|0
1649421380000|2022-04-08 12:36:20|3606.39|3606.39|3606.39|3606.39|3606.39|3606.39|3606.39|3606.39|0
1649421400000|2022-04-08 12:36:40|3605.14|3605.14|3605.14|3605.14|3605.14|3605.14|3605.14|3605.14|0
1649421410000|2022-04-08 12:36:50|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|0
1649421420000|2022-04-08 12:37:00|3605.39|3605.39|3605.39|3605.39|3605.39|3605.39|3605.39|3605.39|0
1649421450000|2022-04-08 12:37:30|3606.02|3606.02|3606.02|3606.02|3606.02|3606.02|3606.02|3606.02|0
1649421460000|2022-04-08 12:37:40|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|0
1649421510000|2022-04-08 12:38:30|3605.27|3605.27|3604.64|3604.64|3605.27|3605.27|3604.64|3604.64|0
1649421530000|2022-04-08 12:38:50|3603.39|3603.39|3603.39|3603.39|3603.39|3603.39|3603.39|3603.39|0
1649421540000|2022-04-08 12:39:00|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|0
1649421550000|2022-04-08 12:39:10|3601.52|3601.52|3602.15|3602.15|3602.15|3602.15|3601.52|3601.52|0
1649421560000|2022-04-08 12:39:20|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|0
1649421590000|2022-04-08 12:39:50|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|0
1649421600000|2022-04-08 12:40:00|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|0
1649421610000|2022-04-08 12:40:10|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|0
1649421660000|2022-04-08 12:41:00|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|0
1649421680000|2022-04-08 12:41:20|3598.1|3598.1|3597.85|3597.85|3598.1|3598.1|3597.85|3597.85|0
1649421780000|2022-04-08 12:43:00|3597.23|3597.23|3602.84|3602.84|3602.84|3602.84|3597.23|3597.23|0
1649421790000|2022-04-08 12:43:10|3602.97|3602.97|3602.84|3602.84|3602.97|3602.97|3602.72|3602.72|0
1649421800000|2022-04-08 12:43:20|3603.1|3603.1|3604.97|3604.97|3604.97|3604.97|3603.1|3603.1|0
1649421810000|2022-04-08 12:43:30|3606.84|3606.84|3606.84|3606.84|3606.84|3606.84|3606.84|3606.84|0
1649421820000|2022-04-08 12:43:40|3605.59|3605.59|3605.59|3605.59|3605.59|3605.59|3605.59|3605.59|0
1649421840000|2022-04-08 12:44:00|3604.34|3604.34|3604.34|3604.34|3604.34|3604.34|3604.34|3604.34|0
1649421910000|2022-04-08 12:45:10|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|0
1649421950000|2022-04-08 12:45:50|3603.84|3603.84|3603.84|3603.84|3603.84|3603.84|3603.84|3603.84|0
1649422080000|2022-04-08 12:48:00|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|0
1649422150000|2022-04-08 12:49:10|3603.22|3603.22|3601.97|3601.97|3603.22|3603.22|3601.97|3601.97|0
1649422160000|2022-04-08 12:49:20|3601.35|3601.35|3599.47|3599.47|3601.35|3601.35|3599.47|3599.47|0
1649422170000|2022-04-08 12:49:30|3597.6|3597.6|3597.6|3597.6|3597.6|3597.6|3597.6|3597.6|0
1649422200000|2022-04-08 12:50:00|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|0
1649422230000|2022-04-08 12:50:30|3595.36|3595.36|3595.36|3595.36|3595.36|3595.36|3595.36|3595.36|0
1649422260000|2022-04-08 12:51:00|3593.48|3593.48|3592.98|3592.98|3593.48|3593.48|3592.98|3592.98|0
1649422280000|2022-04-08 12:51:20|3592.86|3592.86|3592.6|3592.6|3592.86|3592.86|3592.6|3592.6|0
1649422290000|2022-04-08 12:51:30|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|0
1649422320000|2022-04-08 12:52:00|3589.48|3589.48|3593.23|3593.23|3593.23|3593.23|3589.48|3589.48|0
1649422350000|2022-04-08 12:52:30|3592.6|3592.6|3592.6|3592.6|3592.6|3592.6|3592.6|3592.6|0
1649422380000|2022-04-08 12:53:00|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|0
1649422430000|2022-04-08 12:53:50|3592.35|3592.35|3592.23|3592.23|3592.35|3592.35|3592.23|3592.23|0
1649422540000|2022-04-08 12:55:40|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|0
1649422550000|2022-04-08 12:55:50|3591.98|3591.98|3591.23|3591.23|3592.48|3592.48|3591.23|3591.23|0
1649422570000|2022-04-08 12:56:10|3593.1|3593.1|3592.98|3592.98|3593.1|3593.1|3592.98|3592.98|0
1649422580000|2022-04-08 12:56:20|3592.85|3592.85|3592.85|3592.85|3592.85|3592.85|3592.85|3592.85|0
1649422610000|2022-04-08 12:56:50|3594.1|3594.1|3594.1|3594.1|3594.1|3594.1|3594.1|3594.1|0
1649422680000|2022-04-08 12:58:00|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|0
1649422720000|2022-04-08 12:58:40|3594.47|3594.47|3595.72|3595.72|3595.72|3595.72|3594.47|3594.47|0
1649422730000|2022-04-08 12:58:50|3596.34|3596.34|3596.34|3596.34|3596.34|3596.34|3596.34|3596.34|0
1649422740000|2022-04-08 12:59:00|3595.72|3595.72|3595.1|3595.1|3595.72|3595.72|3595.1|3595.1|0
1649422790000|2022-04-08 12:59:50|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|0
1649422800000|2022-04-08 13:00:00|3593.85|3593.85|3593.85|3593.85|3593.85|3593.85|3593.85|3593.85|0
1649422810000|2022-04-08 13:00:10|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|0
1649422830000|2022-04-08 13:00:30|3593.85|3593.85|3594.47|3594.47|3594.47|3594.47|3593.85|3593.85|0
1649422840000|2022-04-08 13:00:40|3594.22|3594.22|3594.22|3594.22|3594.22|3594.22|3594.22|3594.22|0
1649422850000|2022-04-08 13:00:50|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|0
1649422880000|2022-04-08 13:01:20|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|0
1649422910000|2022-04-08 13:01:50|3594.97|3594.97|3594.97|3594.97|3594.97|3594.97|3594.97|3594.97|0
1649422930000|2022-04-08 13:02:10|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|0
1649422950000|2022-04-08 13:02:30|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|0
1649422970000|2022-04-08 13:02:50|3594.85|3594.85|3594.72|3594.72|3594.85|3594.85|3594.72|3594.72|0
1649423000000|2022-04-08 13:03:20|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|0
1649423040000|2022-04-08 13:04:00|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|0
1649423080000|2022-04-08 13:04:40|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|0
1649423090000|2022-04-08 13:04:50|3593.47|3593.47|3594.1|3594.1|3594.1|3594.1|3593.47|3593.47|0
1649423100000|2022-04-08 13:05:00|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|0
1649423110000|2022-04-08 13:05:10|3594.47|3594.47|3593.85|3593.85|3594.47|3594.47|3593.85|3593.85|0
1649423130000|2022-04-08 13:05:30|3595.1|3595.1|3595.72|3595.72|3595.72|3595.72|3594.47|3594.47|0
1649423150000|2022-04-08 13:05:50|3595.1|3595.1|3595.1|3595.1|3595.1|3595.1|3595.1|3595.1|0
1649423230000|2022-04-08 13:07:10|3593.85|3593.85|3594.47|3594.47|3594.47|3594.47|3593.85|3593.85|0
1649423260000|2022-04-08 13:07:40|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|0
1649423370000|2022-04-08 13:09:30|3593.35|3593.35|3593.98|3593.98|3593.98|3593.98|3593.35|3593.35|0
1649423410000|2022-04-08 13:10:10|3593.85|3593.85|3591.98|3591.98|3593.85|3593.85|3591.98|3591.98|0
1649423440000|2022-04-08 13:10:40|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|0
1649423470000|2022-04-08 13:11:10|3593.35|3593.35|3592.73|3592.73|3593.35|3593.35|3592.73|3592.73|0
1649423530000|2022-04-08 13:12:10|3593.1|3593.1|3592.98|3592.98|3593.1|3593.1|3592.98|3592.98|0
1649423580000|2022-04-08 13:13:00|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|0
1649423610000|2022-04-08 13:13:30|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|0
1649423640000|2022-04-08 13:14:00|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|0
1649423700000|2022-04-08 13:15:00|3592.73|3592.73|3592.6|3592.6|3592.73|3592.73|3592.6|3592.6|0
1649423710000|2022-04-08 13:15:10|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|0
1649423760000|2022-04-08 13:16:00|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|0
1649423780000|2022-04-08 13:16:20|3594.35|3594.35|3594.98|3594.98|3594.98|3594.98|3594.35|3594.35|0
1649423810000|2022-04-08 13:16:50|3595.6|3595.6|3595.6|3595.6|3595.6|3595.6|3595.6|3595.6|0
1649423860000|2022-04-08 13:17:40|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|0
1649423880000|2022-04-08 13:18:00|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|0
1649423920000|2022-04-08 13:18:40|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|0
1649423990000|2022-04-08 13:19:50|3594.85|3594.85|3594.85|3594.85|3594.85|3594.85|3594.85|3594.85|0
1649424000000|2022-04-08 13:20:00|3594.23|3594.23|3593.78|3593.78|3594.23|3594.23|3592.98|3592.98|0
1649424030000|2022-04-08 13:20:30|3593.15|3593.15|3593.15|3593.15|3593.15|3593.15|3593.15|3593.15|0
1649424060000|2022-04-08 13:21:00|3592.53|3592.53|3592.53|3592.53|3592.53|3592.53|3592.53|3592.53|0
1649424090000|2022-04-08 13:21:30|3592.28|3592.28|3591.77|3591.77|3592.28|3592.28|3591.77|3591.77|0
1649424110000|2022-04-08 13:21:50|3591.9|3591.9|3592.03|3592.03|3592.15|3592.15|3591.9|3591.9|0
1649424120000|2022-04-08 13:22:00|3591.4|3591.4|3590.15|3590.15|3591.4|3591.4|3590.15|3590.15|0
1649424210000|2022-04-08 13:23:30|3589.53|3589.53|3589.53|3589.53|3590.15|3590.15|3589.53|3589.53|0
1649424270000|2022-04-08 13:24:30|3589.78|3589.78|3590.4|3590.4|3590.4|3590.4|3589.78|3589.78|0
1649424280000|2022-04-08 13:24:40|3591.65|3591.65|3591.78|3591.78|3591.78|3591.78|3591.65|3591.65|0
1649424300000|2022-04-08 13:25:00|3591.53|3591.53|3591.53|3591.53|3591.53|3591.53|3591.53|3591.53|0
1649424310000|2022-04-08 13:25:10|3591.4|3591.4|3590.15|3590.15|3591.4|3591.4|3590.15|3590.15|0
1649424480000|2022-04-08 13:28:00|3589.53|3589.53|3590.15|3590.15|3590.15|3590.15|3588.9|3588.9|0
1649424490000|2022-04-08 13:28:10|3589.53|3589.53|3589.53|3589.53|3589.53|3589.53|3589.53|3589.53|0
1649424570000|2022-04-08 13:29:30|3588.9|3588.9|3588.9|3588.9|3588.9|3588.9|3588.9|3588.9|0
1649424580000|2022-04-08 13:29:40|3588.78|3588.78|3588.78|3588.78|3588.78|3588.78|3588.78|3588.78|0
1649424600000|2022-04-08 13:30:00|3588.15|3588.15|3586.53|3586.53|3588.15|3588.15|3586.53|3586.53|0
1649424610000|2022-04-08 13:30:10|3586.78|3586.78|3586.78|3586.78|3586.78|3586.78|3586.78|3586.78|0
1649424620000|2022-04-08 13:30:20|3581.79|3581.79|3581.16|3581.16|3581.79|3581.79|3579.29|3579.29|0
1649424630000|2022-04-08 13:30:30|3582.41|3582.41|3582.78|3582.78|3583.03|3583.03|3582.41|3582.41|0
1649424640000|2022-04-08 13:30:40|3582.16|3582.16|3581.91|3581.91|3582.16|3582.16|3581.91|3581.91|0
1649424650000|2022-04-08 13:30:50|3583.16|3583.16|3581.28|3581.28|3583.16|3583.16|3580.04|3580.04|0
1649424660000|2022-04-08 13:31:00|3581.11|3581.11|3580.61|3580.61|3581.11|3581.11|3580.61|3580.61|0
1649424670000|2022-04-08 13:31:10|3579.99|3579.99|3580.11|3580.11|3580.11|3580.11|3579.99|3579.99|0
1649424680000|2022-04-08 13:31:20|3580.74|3580.74|3580.74|3580.74|3580.74|3580.74|3580.74|3580.74|0
1649424710000|2022-04-08 13:31:50|3581.36|3581.36|3581.99|3581.99|3581.99|3581.99|3581.36|3581.36|0
1649424720000|2022-04-08 13:32:00|3581.36|3581.36|3582.61|3582.61|3582.61|3582.61|3581.36|3581.36|0
1649424730000|2022-04-08 13:32:10|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|0
1649424740000|2022-04-08 13:32:20|3582.61|3582.61|3582.48|3582.48|3582.61|3582.61|3582.48|3582.48|0
1649424750000|2022-04-08 13:32:30|3583.11|3583.11|3581.86|3581.86|3583.11|3583.11|3581.86|3581.86|0
1649424760000|2022-04-08 13:32:40|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|0
1649424790000|2022-04-08 13:33:10|3580.44|3580.44|3579.81|3579.81|3580.44|3580.44|3579.81|3579.81|0
1649424800000|2022-04-08 13:33:20|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|0
1649424810000|2022-04-08 13:33:30|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|3578.56|3578.56|0
1649424820000|2022-04-08 13:33:40|3579.19|3579.19|3579.31|3579.31|3579.31|3579.31|3579.19|3579.19|0
1649424830000|2022-04-08 13:33:50|3579.19|3579.19|3577.32|3577.32|3579.19|3579.19|3577.32|3577.32|0
1649424850000|2022-04-08 13:34:10|3576.69|3576.69|3577.94|3577.94|3577.94|3577.94|3576.69|3576.69|0
1649424870000|2022-04-08 13:34:30|3577.82|3577.82|3578.07|3578.07|3578.07|3578.07|3577.82|3577.82|0
1649424880000|2022-04-08 13:34:40|3576.82|3576.82|3577.44|3577.44|3577.44|3577.44|3576.82|3576.82|0
1649424900000|2022-04-08 13:35:00|3576.19|3576.19|3576.19|3576.19|3576.19|3576.19|3576.19|3576.19|0
1649424940000|2022-04-08 13:35:40|3575.57|3575.57|3575.57|3575.57|3575.57|3575.57|3575.57|3575.57|0
1649424950000|2022-04-08 13:35:50|3575.69|3575.69|3575.82|3575.82|3575.82|3575.82|3575.69|3575.69|0
1649424960000|2022-04-08 13:36:00|3575.2|3575.2|3575.24|3575.24|3575.24|3575.24|3575.07|3575.07|0
1649424970000|2022-04-08 13:36:10|3576.49|3576.49|3577.12|3577.12|3577.12|3577.12|3576.49|3576.49|0
1649425010000|2022-04-08 13:36:50|3576.49|3576.49|3577.12|3577.12|3577.12|3577.12|3576.49|3576.49|0
1649425020000|2022-04-08 13:37:00|3577.37|3577.37|3578.74|3578.74|3578.74|3578.74|3577.37|3577.37|0
1649425050000|2022-04-08 13:37:30|3576.87|3576.87|3576.87|3576.87|3576.87|3576.87|3576.87|3576.87|0
1649425080000|2022-04-08 13:38:00|3576.74|3576.74|3576.74|3576.74|3576.74|3576.74|3576.74|3576.74|0
1649425100000|2022-04-08 13:38:20|3576.12|3576.12|3575.99|3575.99|3576.12|3576.12|3575.99|3575.99|0
1649425110000|2022-04-08 13:38:30|3574.74|3574.74|3575.37|3575.37|3575.37|3575.37|3574.74|3574.74|0
1649425140000|2022-04-08 13:39:00|3575.99|3575.99|3575.99|3575.99|3575.99|3575.99|3575.99|3575.99|0
1649425150000|2022-04-08 13:39:10|3576.12|3576.12|3576.24|3576.24|3576.24|3576.24|3576.12|3576.12|0
1649425160000|2022-04-08 13:39:20|3573.75|3573.75|3573.75|3573.75|3573.75|3573.75|3573.75|3573.75|0
1649425190000|2022-04-08 13:39:50|3573.87|3573.87|3574.5|3574.5|3574.5|3574.5|3573.87|3573.87|0
1649425220000|2022-04-08 13:40:20|3573.87|3573.87|3573.87|3573.87|3574.5|3574.5|3573.87|3573.87|0
1649425240000|2022-04-08 13:40:40|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|0
1649425250000|2022-04-08 13:40:50|3575.12|3575.12|3575.12|3575.12|3575.12|3575.12|3575.12|3575.12|0
1649425260000|2022-04-08 13:41:00|3575.75|3575.75|3573.25|3573.25|3575.75|3575.75|3573.25|3573.25|0
1649425290000|2022-04-08 13:41:30|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|0
1649425310000|2022-04-08 13:41:50|3573.87|3573.87|3573.87|3573.87|3573.87|3573.87|3573.87|3573.87|0
1649425370000|2022-04-08 13:42:50|3573.25|3573.25|3573.25|3573.25|3573.25|3573.25|3573.25|3573.25|0
1649425380000|2022-04-08 13:43:00|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|0
1649425410000|2022-04-08 13:43:30|3574.62|3574.62|3574.62|3574.62|3574.62|3574.62|3574.62|3574.62|0
1649425440000|2022-04-08 13:44:00|3575.87|3575.87|3576.5|3576.5|3576.5|3576.5|3575.87|3575.87|0
1649425450000|2022-04-08 13:44:10|3576.32|3576.32|3574.9|3574.9|3576.32|3576.32|3574.9|3574.9|0
1649425470000|2022-04-08 13:44:30|3573.66|3573.66|3573.66|3573.66|3573.66|3573.66|3573.66|3573.66|0
1649425480000|2022-04-08 13:44:40|3575.53|3575.53|3575.53|3575.53|3575.53|3575.53|3575.53|3575.53|0
1649425520000|2022-04-08 13:45:20|3576.15|3576.15|3576.15|3576.15|3576.15|3576.15|3576.15|3576.15|0
1649425530000|2022-04-08 13:45:30|3579.27|3579.27|3579.28|3579.28|3579.28|3579.28|3578.65|3578.65|0
1649425540000|2022-04-08 13:45:40|3579.15|3579.15|3579.15|3579.15|3579.15|3579.15|3579.15|3579.15|0
1649425550000|2022-04-08 13:45:50|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|0
1649425570000|2022-04-08 13:46:10|3577.28|3577.28|3577.9|3577.9|3577.9|3577.9|3577.28|3577.28|0
1649425600000|2022-04-08 13:46:40|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|0
1649425630000|2022-04-08 13:47:10|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|0
1649425640000|2022-04-08 13:47:20|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|0
1649425680000|2022-04-08 13:48:00|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|0
1649425690000|2022-04-08 13:48:10|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|0
1649425740000|2022-04-08 13:49:00|3577.28|3577.28|3574.53|3574.53|3579.15|3579.15|3574.53|3574.53|0
1649425750000|2022-04-08 13:49:10|3574.66|3574.66|3574.66|3574.66|3574.66|3574.66|3574.66|3574.66|0
1649425760000|2022-04-08 13:49:20|3575.9|3575.9|3575.9|3575.9|3575.9|3575.9|3575.9|3575.9|0
1649425810000|2022-04-08 13:50:10|3575.28|3575.28|3575.28|3575.28|3575.28|3575.28|3575.28|3575.28|0
1649425820000|2022-04-08 13:50:20|3575.53|3575.53|3576.78|3576.78|3576.78|3576.78|3575.53|3575.53|0
1649425860000|2022-04-08 13:51:00|3576.16|3576.16|3576.16|3576.16|3576.16|3576.16|3576.16|3576.16|0
1649425870000|2022-04-08 13:51:10|3577.4|3577.4|3578.03|3578.03|3578.03|3578.03|3577.4|3577.4|0
1649425880000|2022-04-08 13:51:20|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|0
1649425890000|2022-04-08 13:51:30|3577.03|3577.03|3577.03|3577.03|3577.03|3577.03|3577.03|3577.03|0
1649425900000|2022-04-08 13:51:40|3576.78|3576.78|3576.78|3576.78|3576.78|3576.78|3576.78|3576.78|0
1649425920000|2022-04-08 13:52:00|3577.4|3577.4|3578.03|3578.03|3578.03|3578.03|3576.16|3576.16|0
1649425950000|2022-04-08 13:52:30|3576.78|3576.78|3576.65|3576.65|3576.78|3576.78|3576.65|3576.65|0
1649425970000|2022-04-08 13:52:50|3576.4|3576.4|3573.91|3573.91|3576.4|3576.4|3573.91|3573.91|0
1649425980000|2022-04-08 13:53:00|3575.15|3575.15|3575.28|3575.28|3575.28|3575.28|3575.15|3575.15|0
1649426040000|2022-04-08 13:54:00|3574.03|3574.03|3574.53|3574.53|3575.15|3575.15|3573.91|3573.91|0
1649426060000|2022-04-08 13:54:20|3573.91|3573.91|3573.28|3573.28|3573.91|3573.91|3573.28|3573.28|0
1649426070000|2022-04-08 13:54:30|3573.53|3573.53|3573.53|3573.53|3573.53|3573.53|3573.53|3573.53|0
1649426090000|2022-04-08 13:54:50|3574.78|3574.78|3575.41|3575.41|3575.41|3575.41|3574.78|3574.78|0
1649426140000|2022-04-08 13:55:40|3576.03|3576.03|3576.03|3576.03|3576.03|3576.03|3576.03|3576.03|0
1649426170000|2022-04-08 13:56:10|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|0
1649426180000|2022-04-08 13:56:20|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|0
1649426190000|2022-04-08 13:56:30|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|0
1649426200000|2022-04-08 13:56:40|3578.03|3578.03|3578.03|3578.03|3578.65|3578.65|3578.03|3578.03|0
1649426220000|2022-04-08 13:57:00|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|0
1649426230000|2022-04-08 13:57:10|3578.03|3578.03|3578.03|3578.03|3578.03|3578.03|3578.03|3578.03|0
1649426240000|2022-04-08 13:57:20|3577.4|3577.4|3577.4|3577.4|3577.4|3577.4|3577.4|3577.4|0
1649426260000|2022-04-08 13:57:40|3577.28|3577.28|3576.03|3576.03|3577.28|3577.28|3576.03|3576.03|0
1649426290000|2022-04-08 13:58:10|3575.41|3575.41|3575.41|3575.41|3575.41|3575.41|3575.41|3575.41|0
1649426320000|2022-04-08 13:58:40|3575.66|3575.66|3575.66|3575.66|3575.66|3575.66|3575.66|3575.66|0
1649426330000|2022-04-08 13:58:50|3576.28|3576.28|3576.28|3576.28|3576.28|3576.28|3576.28|3576.28|0
1649426340000|2022-04-08 13:59:00|3576.11|3576.11|3578.44|3578.44|3578.44|3578.44|3576.11|3576.11|0
1649426350000|2022-04-08 13:59:10|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|0
1649426390000|2022-04-08 13:59:50|3576.56|3576.56|3576.56|3576.56|3576.56|3576.56|3576.56|3576.56|0
1649426400000|2022-04-08 14:00:00|3574.69|3574.69|3575.31|3575.31|3575.31|3575.31|3574.69|3574.69|0
1649426410000|2022-04-08 14:00:10|3575.06|3575.06|3575.06|3575.06|3575.06|3575.06|3575.06|3575.06|0
1649426420000|2022-04-08 14:00:20|3576.31|3576.31|3576.31|3576.31|3576.31|3576.31|3576.31|3576.31|0
1649426440000|2022-04-08 14:00:40|3576.94|3576.94|3576.31|3576.31|3576.94|3576.94|3576.31|3576.31|0
1649426490000|2022-04-08 14:01:30|3576.94|3576.94|3575.06|3575.06|3576.94|3576.94|3574.44|3574.44|0
1649426520000|2022-04-08 14:02:00|3574.89|3574.89|3574.27|3574.27|3575.52|3575.52|3574.27|3574.27|0
1649426530000|2022-04-08 14:02:10|3574.89|3574.89|3573.02|3573.02|3574.89|3574.89|3573.02|3573.02|0
1649426540000|2022-04-08 14:02:20|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|0
1649426550000|2022-04-08 14:02:30|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|0
1649426560000|2022-04-08 14:02:40|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|0
1649426580000|2022-04-08 14:03:00|3574.52|3574.52|3574.52|3574.52|3574.52|3574.52|3574.52|3574.52|0
1649426620000|2022-04-08 14:03:40|3574.17|3574.17|3575.42|3575.42|3575.42|3575.42|3574.17|3574.17|0
1649426640000|2022-04-08 14:04:00|3576.67|3576.67|3576.67|3576.67|3576.67|3576.67|3576.67|3576.67|0
1649426650000|2022-04-08 14:04:10|3576.84|3576.84|3577.34|3577.34|3577.34|3577.34|3576.84|3576.84|0
1649426660000|2022-04-08 14:04:20|3577.09|3577.09|3577.34|3577.34|3577.34|3577.34|3577.09|3577.09|0
1649426670000|2022-04-08 14:04:30|3578.59|3578.59|3578.59|3578.59|3579.21|3579.21|3578.59|3578.59|0
1649426700000|2022-04-08 14:05:00|3579.21|3579.21|3579.21|3579.21|3579.21|3579.21|3579.21|3579.21|0
1649426730000|2022-04-08 14:05:30|3579.47|3579.47|3579.47|3579.47|3579.47|3579.47|3579.47|3579.47|0
1649426740000|2022-04-08 14:05:40|3580.09|3580.09|3579.92|3579.92|3580.09|3580.09|3579.92|3579.92|0
1649426760000|2022-04-08 14:06:00|3580.29|3580.29|3580.29|3580.29|3580.29|3580.29|3580.29|3580.29|0
1649426800000|2022-04-08 14:06:40|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|0
1649426840000|2022-04-08 14:07:20|3580.29|3580.29|3579.42|3579.42|3580.29|3580.29|3579.42|3579.42|0
1649426860000|2022-04-08 14:07:40|3578.79|3578.79|3578.79|3578.79|3578.79|3578.79|3578.79|3578.79|0
1649426880000|2022-04-08 14:08:00|3579.42|3579.42|3580.67|3580.67|3580.67|3580.67|3579.42|3579.42|0
1649426890000|2022-04-08 14:08:10|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|0
1649426900000|2022-04-08 14:08:20|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|0
1649426920000|2022-04-08 14:08:40|3584.41|3584.41|3584.41|3584.41|3584.41|3584.41|3584.41|3584.41|0
1649426940000|2022-04-08 14:09:00|3586.28|3586.28|3586.91|3586.91|3586.91|3586.91|3586.28|3586.28|0
1649426950000|2022-04-08 14:09:10|3586.28|3586.28|3585.66|3585.66|3586.28|3586.28|3585.66|3585.66|0
1649426960000|2022-04-08 14:09:20|3586.28|3586.28|3586.28|3586.28|3586.28|3586.28|3586.28|3586.28|0
1649427020000|2022-04-08 14:10:20|3585.04|3585.04|3585.04|3585.04|3585.04|3585.04|3585.04|3585.04|0
1649427030000|2022-04-08 14:10:30|3582.54|3582.54|3582.54|3582.54|3582.54|3582.54|3582.54|3582.54|0
1649427040000|2022-04-08 14:10:40|3584.41|3584.41|3585.66|3585.66|3585.66|3585.66|3584.41|3584.41|0
1649427060000|2022-04-08 14:11:00|3585.41|3585.41|3585.53|3585.53|3585.66|3585.66|3585.41|3585.41|0
1649427070000|2022-04-08 14:11:10|3581.79|3581.79|3581.79|3581.79|3581.79|3581.79|3581.79|3581.79|0
1649427100000|2022-04-08 14:11:40|3580.54|3580.54|3580.54|3580.54|3580.54|3580.54|3580.54|3580.54|0
1649427110000|2022-04-08 14:11:50|3580.42|3580.42|3580.42|3580.42|3580.42|3580.42|3580.42|3580.42|0
1649427120000|2022-04-08 14:12:00|3581.04|3581.04|3579.17|3579.17|3581.04|3581.04|3579.17|3579.17|0
1649427130000|2022-04-08 14:12:10|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|0
1649427160000|2022-04-08 14:12:40|3579.54|3579.54|3578.92|3578.92|3579.54|3579.54|3578.92|3578.92|0
1649427170000|2022-04-08 14:12:50|3579.54|3579.54|3579.54|3579.54|3579.54|3579.54|3579.54|3579.54|0
1649427190000|2022-04-08 14:13:10|3578.92|3578.92|3580.16|3580.16|3580.16|3580.16|3578.92|3578.92|0
1649427200000|2022-04-08 14:13:20|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|0
1649427230000|2022-04-08 14:13:50|3578.29|3578.29|3578.29|3578.29|3578.29|3578.29|3578.29|3578.29|0
1649427240000|2022-04-08 14:14:00|3578.04|3578.04|3578.04|3578.04|3578.04|3578.04|3578.04|3578.04|0
1649427250000|2022-04-08 14:14:10|3578.66|3578.66|3578.04|3578.04|3578.66|3578.66|3578.04|3578.04|0
1649427260000|2022-04-08 14:14:20|3578.66|3578.66|3579.29|3579.29|3579.29|3579.29|3578.66|3578.66|0
1649427280000|2022-04-08 14:14:40|3579.91|3579.91|3579.91|3579.91|3579.91|3579.91|3579.91|3579.91|0
1649427320000|2022-04-08 14:15:20|3579.66|3579.66|3579.29|3579.29|3579.91|3579.91|3579.29|3579.29|0
1649427370000|2022-04-08 14:16:10|3578.66|3578.66|3579.16|3579.16|3579.16|3579.16|3578.54|3578.54|0
1649427390000|2022-04-08 14:16:30|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|0
1649427420000|2022-04-08 14:17:00|3578.79|3578.79|3578.17|3578.17|3578.79|3578.79|3578.17|3578.17|0
1649427440000|2022-04-08 14:17:20|3576.92|3576.92|3576.92|3576.92|3576.92|3576.92|3576.92|3576.92|0
1649427450000|2022-04-08 14:17:30|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|0
1649427460000|2022-04-08 14:17:40|3576.57|3576.57|3576.57|3576.57|3576.57|3576.57|3576.57|3576.57|0
1649427480000|2022-04-08 14:18:00|3576.45|3576.45|3576.45|3576.45|3576.45|3576.45|3576.45|3576.45|0
1649427500000|2022-04-08 14:18:20|3577.7|3577.7|3578.94|3578.94|3578.94|3578.94|3577.7|3577.7|0
1649427520000|2022-04-08 14:18:40|3577.07|3577.07|3578.94|3578.94|3578.94|3578.94|3573.95|3573.95|0
1649427530000|2022-04-08 14:18:50|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|0
1649427540000|2022-04-08 14:19:00|3580.19|3580.19|3580.19|3580.19|3580.19|3580.19|3580.19|3580.19|0
1649427550000|2022-04-08 14:19:10|3579.85|3579.85|3579.97|3579.97|3579.97|3579.97|3579.85|3579.85|0
1649427560000|2022-04-08 14:19:20|3580.6|3580.6|3580.6|3580.6|3580.6|3580.6|3580.6|3580.6|0
1649427590000|2022-04-08 14:19:50|3581.22|3581.22|3579.97|3579.97|3581.22|3581.22|3579.97|3579.97|0
1649427600000|2022-04-08 14:20:00|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|0
1649427610000|2022-04-08 14:20:10|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|0
1649427660000|2022-04-08 14:21:00|3580.14|3580.14|3580.77|3580.77|3580.77|3580.77|3580.14|3580.14|0
1649427670000|2022-04-08 14:21:10|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|0
1649427720000|2022-04-08 14:22:00|3580.77|3580.77|3582.02|3582.02|3582.02|3582.02|3580.77|3580.77|0
1649427740000|2022-04-08 14:22:20|3580.77|3580.77|3580.77|3580.77|3580.77|3580.77|3580.77|3580.77|0
1649427750000|2022-04-08 14:22:30|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|0
1649427770000|2022-04-08 14:22:50|3580.27|3580.27|3580.89|3580.89|3580.89|3580.89|3580.27|3580.27|0
1649427780000|2022-04-08 14:23:00|3580.72|3580.72|3580.72|3580.72|3580.72|3580.72|3580.72|3580.72|0
1649427790000|2022-04-08 14:23:10|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|0
1649427820000|2022-04-08 14:23:40|3581.35|3581.35|3581.35|3581.35|3581.35|3581.35|3581.35|3581.35|0
1649427830000|2022-04-08 14:23:50|3582.59|3582.59|3582.59|3582.59|3582.59|3582.59|3582.59|3582.59|0
1649427840000|2022-04-08 14:24:00|3582.47|3582.47|3581.84|3581.84|3582.47|3582.47|3581.84|3581.84|0
1649427850000|2022-04-08 14:24:10|3582.02|3582.02|3583.44|3583.44|3583.44|3583.44|3582.02|3582.02|0
1649427890000|2022-04-08 14:24:50|3582.81|3582.81|3582.81|3582.81|3582.81|3582.81|3582.81|3582.81|0
1649427900000|2022-04-08 14:25:00|3582.98|3582.98|3583.61|3583.61|3583.61|3583.61|3582.98|3582.98|0
1649427910000|2022-04-08 14:25:10|3583.99|3583.99|3584.11|3584.11|3584.11|3584.11|3583.99|3583.99|0
1649427930000|2022-04-08 14:25:30|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|0
1649427950000|2022-04-08 14:25:50|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|0
1649427960000|2022-04-08 14:26:00|3582.24|3582.24|3582.24|3582.24|3582.24|3582.24|3582.24|3582.24|0
1649427980000|2022-04-08 14:26:20|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|0
1649428000000|2022-04-08 14:26:40|3584.11|3584.11|3584.11|3584.11|3584.11|3584.11|3584.11|3584.11|0
1649428020000|2022-04-08 14:27:00|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|0
1649428050000|2022-04-08 14:27:30|3585.48|3585.48|3585.48|3585.48|3585.48|3585.48|3585.48|3585.48|0
1649428060000|2022-04-08 14:27:40|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|0
1649428070000|2022-04-08 14:27:50|3586.73|3586.73|3586.56|3586.56|3586.73|3586.73|3586.56|3586.56|0
1649428080000|2022-04-08 14:28:00|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|0
1649428090000|2022-04-08 14:28:10|3587.19|3587.19|3587.36|3587.36|3587.36|3587.36|3587.19|3587.19|0
1649428110000|2022-04-08 14:28:30|3586.74|3586.74|3589.23|3589.23|3589.23|3589.23|3586.74|3586.74|0
1649428140000|2022-04-08 14:29:00|3589.86|3589.86|3590.73|3590.73|3590.73|3590.73|3589.86|3589.86|0
1649428190000|2022-04-08 14:29:50|3590.86|3590.86|3590.86|3590.86|3590.86|3590.86|3590.86|3590.86|0
1649428210000|2022-04-08 14:30:10|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|0
1649428240000|2022-04-08 14:30:40|3592.23|3592.23|3592.86|3592.86|3593.03|3593.03|3592.23|3592.23|0
1649428260000|2022-04-08 14:31:00|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|0
1649428270000|2022-04-08 14:31:10|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|0
1649428290000|2022-04-08 14:31:30|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|0
1649428300000|2022-04-08 14:31:40|3592.86|3592.86|3592.98|3592.98|3592.98|3592.98|3592.86|3592.86|0
1649428310000|2022-04-08 14:31:50|3593.11|3593.11|3593.11|3593.11|3593.11|3593.11|3593.11|3593.11|0
1649428360000|2022-04-08 14:32:40|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|0
1649428390000|2022-04-08 14:33:10|3593.73|3593.73|3594.61|3594.61|3594.61|3594.61|3593.73|3593.73|0
1649428410000|2022-04-08 14:33:30|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3592.61|3592.61|0
1649428440000|2022-04-08 14:34:00|3593.48|3593.48|3594.11|3594.11|3594.11|3594.11|3593.48|3593.48|0
1649428450000|2022-04-08 14:34:10|3593.98|3593.98|3593.36|3593.36|3593.98|3593.98|3593.36|3593.36|0
1649428470000|2022-04-08 14:34:30|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|0
1649428480000|2022-04-08 14:34:40|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|0
1649428490000|2022-04-08 14:34:50|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|0
1649428510000|2022-04-08 14:35:10|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|0
1649428560000|2022-04-08 14:36:00|3593.98|3593.98|3593.98|3593.98|3593.98|3593.98|3593.98|3593.98|0
1649428570000|2022-04-08 14:36:10|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|0
1649428590000|2022-04-08 14:36:30|3593.53|3593.53|3594.04|3594.04|3594.04|3594.04|3593.53|3593.53|0
1649428600000|2022-04-08 14:36:40|3593.87|3593.87|3593.7|3593.7|3593.87|3593.87|3593.7|3593.7|0
1649428620000|2022-04-08 14:37:00|3593.83|3593.83|3593.83|3593.83|3594.45|3594.45|3593.83|3593.83|0
1649428700000|2022-04-08 14:38:20|3593.2|3593.2|3593.2|3593.2|3593.2|3593.2|3593.2|3593.2|0
1649428710000|2022-04-08 14:38:30|3593.03|3593.03|3593.03|3593.03|3593.03|3593.03|3592.41|3592.41|0
1649428720000|2022-04-08 14:38:40|3594.28|3594.28|3594.28|3594.28|3594.28|3594.28|3594.28|3594.28|0
1649428730000|2022-04-08 14:38:50|3594.4|3594.4|3594.53|3594.53|3594.53|3594.53|3594.4|3594.4|0
1649428770000|2022-04-08 14:39:30|3594.88|3594.88|3594.71|3594.71|3594.88|3594.88|3594.71|3594.71|0
1649428780000|2022-04-08 14:39:40|3594.08|3594.08|3593.46|3593.46|3594.08|3594.08|3593.46|3593.46|0
1649428800000|2022-04-08 14:40:00|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|0
1649428820000|2022-04-08 14:40:20|3592.71|3592.71|3593.71|3593.71|3594.08|3594.08|3592.71|3592.71|0
1649428830000|2022-04-08 14:40:30|3593.08|3593.08|3593.08|3593.08|3593.08|3593.08|3593.08|3593.08|0
1649428840000|2022-04-08 14:40:40|3593.71|3593.71|3594.45|3594.45|3594.45|3594.45|3593.71|3593.71|0
1649428850000|2022-04-08 14:40:50|3593.83|3593.83|3593.03|3593.03|3593.83|3593.83|3593.03|3593.03|0
1649428880000|2022-04-08 14:41:20|3591.78|3591.78|3591.96|3591.96|3591.96|3591.96|3591.78|3591.78|0
1649428890000|2022-04-08 14:41:30|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|0
1649428910000|2022-04-08 14:41:50|3590.71|3590.71|3590.71|3590.71|3590.71|3590.71|3590.71|3590.71|0
1649428920000|2022-04-08 14:42:00|3591.33|3591.33|3591.96|3591.96|3591.96|3591.96|3591.33|3591.33|0
1649428930000|2022-04-08 14:42:10|3591.33|3591.33|3591.08|3591.08|3591.33|3591.33|3590.46|3590.46|0
1649428950000|2022-04-08 14:42:30|3591.7|3591.7|3591.53|3591.53|3591.7|3591.7|3591.53|3591.53|0
1649428980000|2022-04-08 14:43:00|3592.16|3592.16|3592.78|3592.78|3592.78|3592.78|3592.16|3592.16|0
1649428990000|2022-04-08 14:43:10|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|0
1649429000000|2022-04-08 14:43:20|3594.15|3594.15|3595.28|3595.28|3596.65|3596.65|3594.15|3594.15|0
1649429010000|2022-04-08 14:43:30|3594.65|3594.65|3594.65|3594.65|3594.65|3594.65|3594.65|3594.65|0
1649429020000|2022-04-08 14:43:40|3595.9|3595.9|3595.9|3595.9|3595.9|3595.9|3595.9|3595.9|0
1649429030000|2022-04-08 14:43:50|3595.73|3595.73|3595.56|3595.56|3595.73|3595.73|3595.56|3595.56|0
1649429040000|2022-04-08 14:44:00|3596.81|3596.81|3596.81|3596.81|3596.81|3596.81|3596.81|3596.81|0
1649429050000|2022-04-08 14:44:10|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|0
1649429070000|2022-04-08 14:44:30|3596.81|3596.81|3596.68|3596.68|3596.81|3596.81|3596.06|3596.06|0
1649429090000|2022-04-08 14:44:50|3596.56|3596.56|3596.56|3596.56|3596.56|3596.56|3596.56|3596.56|0
1649429130000|2022-04-08 14:45:30|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|0
1649429140000|2022-04-08 14:45:40|3597.06|3597.06|3596.8|3596.8|3597.06|3597.06|3596.8|3596.8|0
1649429150000|2022-04-08 14:45:50|3596.93|3596.93|3596.18|3596.18|3596.93|3596.93|3596.05|3596.05|0
1649429180000|2022-04-08 14:46:20|3595.8|3595.8|3596.43|3596.43|3596.43|3596.43|3595.8|3595.8|0
1649429190000|2022-04-08 14:46:30|3596.18|3596.18|3596.18|3596.18|3596.18|3596.18|3596.18|3596.18|0
1649429200000|2022-04-08 14:46:40|3596.05|3596.05|3596.05|3596.05|3596.05|3596.05|3596.05|3596.05|0
1649429220000|2022-04-08 14:47:00|3597.3|3597.3|3598.43|3598.43|3598.43|3598.43|3597.3|3597.3|0
1649429270000|2022-04-08 14:47:50|3597.8|3597.8|3597.8|3597.8|3597.8|3597.8|3597.8|3597.8|0
1649429280000|2022-04-08 14:48:00|3597.97|3597.97|3597.97|3597.97|3597.97|3597.97|3597.85|3597.85|0
1649429350000|2022-04-08 14:49:10|3597.35|3597.35|3598.6|3598.6|3599.22|3599.22|3597.35|3597.35|0
1649429360000|2022-04-08 14:49:20|3598.1|3598.1|3598.72|3598.72|3599.34|3599.34|3598.1|3598.1|0
1649429390000|2022-04-08 14:49:50|3599.34|3599.34|3599.34|3599.34|3599.34|3599.34|3599.34|3599.34|0
1649429400000|2022-04-08 14:50:00|3598.72|3598.72|3598.72|3598.72|3598.72|3598.72|3598.72|3598.72|0
1649429410000|2022-04-08 14:50:10|3599.1|3599.1|3600.97|3600.97|3600.97|3600.97|3599.1|3599.1|0
1649429450000|2022-04-08 14:50:50|3602.22|3602.22|3602.84|3602.84|3602.84|3602.84|3602.22|3602.22|0
1649429460000|2022-04-08 14:51:00|3603.47|3603.47|3604.71|3604.71|3604.71|3604.71|3603.47|3603.47|0
1649429480000|2022-04-08 14:51:20|3604.89|3604.89|3605.26|3605.26|3605.26|3605.26|3604.89|3604.89|0
1649429490000|2022-04-08 14:51:30|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|0
1649429500000|2022-04-08 14:51:40|3605.72|3605.72|3606.34|3606.34|3606.34|3606.34|3605.72|3605.72|0
1649429520000|2022-04-08 14:52:00|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|0
1649429530000|2022-04-08 14:52:10|3607.09|3607.09|3608.51|3608.51|3608.51|3608.51|3607.09|3607.09|0
1649429540000|2022-04-08 14:52:20|3608.64|3608.64|3608.76|3608.76|3608.76|3608.76|3608.64|3608.64|0
1649429560000|2022-04-08 14:52:40|3608.14|3608.14|3608.76|3608.76|3608.76|3608.76|3608.14|3608.14|0
1649429570000|2022-04-08 14:52:50|3608.59|3608.59|3608.59|3608.59|3608.59|3608.59|3608.59|3608.59|0
1649429580000|2022-04-08 14:53:00|3608.76|3608.76|3608.76|3608.76|3608.76|3608.76|3608.76|3608.76|0
1649429590000|2022-04-08 14:53:10|3610.01|3610.01|3610.01|3610.01|3610.01|3610.01|3610.01|3610.01|0
1649429610000|2022-04-08 14:53:30|3610.64|3610.64|3610.64|3610.64|3610.64|3610.64|3610.64|3610.64|0
1649429620000|2022-04-08 14:53:40|3610.89|3610.89|3610.89|3610.89|3610.89|3610.89|3610.89|3610.89|0
1649429660000|2022-04-08 14:54:20|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|0
1649429690000|2022-04-08 14:54:50|3610.89|3610.89|3610.26|3610.26|3610.89|3610.89|3610.26|3610.26|0
1649429710000|2022-04-08 14:55:10|3610.39|3610.39|3609.76|3609.76|3610.39|3610.39|3609.76|3609.76|0
1649429740000|2022-04-08 14:55:40|3609.51|3609.51|3609.51|3609.51|3609.51|3609.51|3609.51|3609.51|0
1649429750000|2022-04-08 14:55:50|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|0
1649429800000|2022-04-08 14:56:40|3611.01|3611.01|3611.51|3611.51|3611.51|3611.51|3609.51|3609.51|0
1649429810000|2022-04-08 14:56:50|3611.38|3611.38|3612.26|3612.26|3612.26|3612.26|3610.76|3610.76|0
1649429820000|2022-04-08 14:57:00|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|0
1649429830000|2022-04-08 14:57:10|3613.01|3613.01|3612.26|3612.26|3613.01|3613.01|3612.26|3612.26|0
1649429860000|2022-04-08 14:57:40|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|0
1649429870000|2022-04-08 14:57:50|3611.01|3611.01|3611.01|3611.01|3611.01|3611.01|3611.01|3611.01|0
1649429890000|2022-04-08 14:58:10|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|0
1649429910000|2022-04-08 14:58:30|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|0
1649429980000|2022-04-08 14:59:40|3612.71|3612.71|3613.34|3613.34|3613.34|3613.34|3612.71|3612.71|0
1649429990000|2022-04-08 14:59:50|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|0
1649430020000|2022-04-08 15:00:20|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|0
1649430030000|2022-04-08 15:00:30|3614.84|3614.84|3616.09|3616.09|3616.09|3616.09|3614.84|3614.84|0
1649430040000|2022-04-08 15:00:40|3615.46|3615.46|3614.84|3614.84|3615.46|3615.46|3614.84|3614.84|0
1649430060000|2022-04-08 15:01:00|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|0
1649430080000|2022-04-08 15:01:20|3616.84|3616.84|3617.46|3617.46|3617.46|3617.46|3616.84|3616.84|0
1649430090000|2022-04-08 15:01:30|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|0
1649430120000|2022-04-08 15:02:00|3619.96|3619.96|3619.96|3619.96|3619.96|3619.96|3619.96|3619.96|0
1649430140000|2022-04-08 15:02:20|3620.08|3620.08|3620.08|3620.08|3620.08|3620.08|3620.08|3620.08|0
1649430150000|2022-04-08 15:02:30|3620.71|3620.71|3620.08|3620.08|3620.71|3620.71|3620.08|3620.08|0
1649430190000|2022-04-08 15:03:10|3620.21|3620.21|3620.21|3620.21|3620.21|3620.21|3620.21|3620.21|0
1649430210000|2022-04-08 15:03:30|3619.58|3619.58|3619.58|3619.58|3619.58|3619.58|3619.58|3619.58|0
1649430240000|2022-04-08 15:04:00|3618.21|3618.21|3618.21|3618.21|3618.21|3618.21|3618.21|3618.21|0
1649430270000|2022-04-08 15:04:30|3618.38|3618.38|3616.51|3616.51|3619|3619|3616.51|3616.51|0
1649430280000|2022-04-08 15:04:40|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|0
1649430290000|2022-04-08 15:04:50|3619|3619|3619|3619|3619|3619|3619|3619|0
1649430300000|2022-04-08 15:05:00|3619.63|3619.63|3619|3619|3619.63|3619.63|3619|3619|0
1649430310000|2022-04-08 15:05:10|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|0
1649430330000|2022-04-08 15:05:30|3619|3619|3619|3619|3619|3619|3619|3619|0
1649430380000|2022-04-08 15:06:20|3619.26|3619.26|3618.63|3618.63|3619.26|3619.26|3618.63|3618.63|0
1649430420000|2022-04-08 15:07:00|3618.51|3618.51|3618.51|3618.51|3618.51|3618.51|3618.51|3618.51|0
1649430440000|2022-04-08 15:07:20|3618.85|3618.85|3618.85|3618.85|3618.85|3618.85|3618.85|3618.85|0
1649430460000|2022-04-08 15:07:40|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|0
1649430500000|2022-04-08 15:08:20|3616.53|3616.53|3616.7|3616.7|3616.7|3616.7|3616.53|3616.53|0
1649430520000|2022-04-08 15:08:40|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|0
1649430540000|2022-04-08 15:09:00|3615.9|3615.9|3615.9|3615.9|3615.9|3615.9|3615.9|3615.9|0
1649430570000|2022-04-08 15:09:30|3615.78|3615.78|3615.15|3615.15|3615.78|3615.78|3615.15|3615.15|0
1649430590000|2022-04-08 15:09:50|3614.53|3614.53|3614.53|3614.53|3614.53|3614.53|3614.53|3614.53|0
1649430600000|2022-04-08 15:10:00|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|0
1649430630000|2022-04-08 15:10:30|3613.73|3613.73|3613.48|3613.48|3613.73|3613.73|3613.48|3613.48|0
1649430660000|2022-04-08 15:11:00|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|0
1649430670000|2022-04-08 15:11:10|3613.48|3613.48|3613.48|3613.48|3613.48|3613.48|3613.48|3613.48|0
1649430690000|2022-04-08 15:11:30|3614.11|3614.11|3614.73|3614.73|3614.73|3614.73|3614.11|3614.11|0
1649430700000|2022-04-08 15:11:40|3614.61|3614.61|3614.61|3614.61|3614.61|3614.61|3614.61|3614.61|0
1649430720000|2022-04-08 15:12:00|3614.73|3614.73|3614.11|3614.11|3614.73|3614.73|3614.11|3614.11|0
1649430730000|2022-04-08 15:12:10|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|0
1649430750000|2022-04-08 15:12:30|3614.11|3614.11|3614.11|3614.11|3614.11|3614.11|3614.11|3614.11|0
1649430760000|2022-04-08 15:12:40|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|0
1649430780000|2022-04-08 15:13:00|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|0
1649430790000|2022-04-08 15:13:10|3617.23|3617.23|3617.23|3617.23|3617.23|3617.23|3617.23|3617.23|0
1649430820000|2022-04-08 15:13:40|3617.85|3617.85|3617.85|3617.85|3617.85|3617.85|3617.85|3617.85|0
1649430830000|2022-04-08 15:13:50|3618.48|3618.48|3618.35|3618.35|3618.48|3618.48|3618.35|3618.35|0
1649430860000|2022-04-08 15:14:20|3618.48|3618.48|3618.48|3618.48|3618.48|3618.48|3618.48|3618.48|0
1649430870000|2022-04-08 15:14:30|3618.35|3618.35|3618.85|3618.85|3618.98|3618.98|3618.35|3618.35|0
1649430880000|2022-04-08 15:14:40|3618.23|3618.23|3618.15|3618.15|3618.23|3618.23|3617.97|3617.97|0
1649430890000|2022-04-08 15:14:50|3618.27|3618.27|3619.02|3619.02|3619.02|3619.02|3618.27|3618.27|0
1649430900000|2022-04-08 15:15:00|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|0
1649430920000|2022-04-08 15:15:20|3617.9|3617.9|3617.9|3617.9|3617.9|3617.9|3617.9|3617.9|0
1649430960000|2022-04-08 15:16:00|3617.28|3617.28|3617.28|3617.28|3617.28|3617.28|3617.28|3617.28|0
1649430980000|2022-04-08 15:16:20|3615.4|3615.4|3615.4|3615.4|3615.4|3615.4|3615.4|3615.4|0
1649431010000|2022-04-08 15:16:50|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|0
1649431020000|2022-04-08 15:17:00|3613.36|3613.36|3613.36|3613.36|3613.36|3613.36|3613.36|3613.36|0
1649431050000|2022-04-08 15:17:30|3612.73|3612.73|3612.11|3612.11|3612.73|3612.73|3612.11|3612.11|0
1649431080000|2022-04-08 15:18:00|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|0
1649431110000|2022-04-08 15:18:30|3611.48|3611.48|3613.36|3613.36|3613.36|3613.36|3611.48|3611.48|0
1649431130000|2022-04-08 15:18:50|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|0
1649431140000|2022-04-08 15:19:00|3612.61|3612.61|3612.86|3612.86|3612.86|3612.86|3612.61|3612.61|0
1649431150000|2022-04-08 15:19:10|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|0
1649431190000|2022-04-08 15:19:50|3611.61|3611.61|3611.61|3611.61|3611.61|3611.61|3611.61|3611.61|0
1649431200000|2022-04-08 15:20:00|3610.36|3610.36|3610.24|3610.24|3610.36|3610.36|3610.24|3610.24|0
1649431210000|2022-04-08 15:20:10|3608.99|3608.99|3608.99|3608.99|3608.99|3608.99|3608.99|3608.99|0
1649431230000|2022-04-08 15:20:30|3608.86|3608.86|3607.61|3607.61|3608.86|3608.86|3607.61|3607.61|0
1649431240000|2022-04-08 15:20:40|3608.24|3608.24|3608.24|3608.24|3608.24|3608.24|3608.24|3608.24|0
1649431310000|2022-04-08 15:21:50|3608.07|3608.07|3608.07|3608.07|3608.07|3608.07|3608.07|3608.07|0
1649431330000|2022-04-08 15:22:10|3607.89|3607.89|3607.89|3607.89|3607.89|3607.89|3607.89|3607.89|0
1649431350000|2022-04-08 15:22:30|3606.02|3606.02|3604.15|3604.15|3606.02|3606.02|3604.15|3604.15|0
1649431360000|2022-04-08 15:22:40|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|0
1649431370000|2022-04-08 15:22:50|3603.65|3603.65|3601.78|3601.78|3603.65|3603.65|3601.78|3601.78|0
1649431380000|2022-04-08 15:23:00|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|0
1649431390000|2022-04-08 15:23:10|3601.03|3601.03|3601.65|3601.65|3601.65|3601.65|3601.03|3601.03|0
1649431420000|2022-04-08 15:23:40|3602.28|3602.28|3602.9|3602.9|3602.9|3602.9|3602.28|3602.28|0
1649431440000|2022-04-08 15:24:00|3603.03|3603.03|3603.03|3603.03|3603.03|3603.03|3603.03|3603.03|0
1649431450000|2022-04-08 15:24:10|3603.65|3603.65|3603.65|3603.65|3603.65|3603.65|3603.65|3603.65|0
1649431460000|2022-04-08 15:24:20|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|0
1649431470000|2022-04-08 15:24:30|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|0
1649431490000|2022-04-08 15:24:50|3606.15|3606.15|3605.52|3605.52|3606.15|3606.15|3605.52|3605.52|0
1649431510000|2022-04-08 15:25:10|3606.15|3606.15|3606.15|3606.15|3606.15|3606.15|3606.15|3606.15|0
1649431540000|2022-04-08 15:25:40|3606.77|3606.77|3606.77|3606.77|3606.77|3606.77|3606.77|3606.77|0
1649431560000|2022-04-08 15:26:00|3605.52|3605.52|3605.65|3605.65|3605.65|3605.65|3605.52|3605.52|0
1649431570000|2022-04-08 15:26:10|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|0
1649431590000|2022-04-08 15:26:30|3605.7|3605.7|3605.7|3605.7|3605.7|3605.7|3605.7|3605.7|0
1649431610000|2022-04-08 15:26:50|3605.07|3605.07|3605.07|3605.07|3605.07|3605.07|3605.07|3605.07|0
1649431650000|2022-04-08 15:27:30|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|0
1649431660000|2022-04-08 15:27:40|3604.32|3604.32|3604.32|3604.32|3604.32|3604.32|3604.32|3604.32|0
1649431680000|2022-04-08 15:28:00|3603.57|3603.57|3603.7|3603.7|3603.7|3603.7|3603.57|3603.57|0
1649431690000|2022-04-08 15:28:10|3603.45|3603.45|3602.2|3602.2|3603.45|3603.45|3602.2|3602.2|0
1649431710000|2022-04-08 15:28:30|3600.95|3600.95|3600.33|3600.33|3600.95|3600.95|3600.33|3600.33|0
1649431720000|2022-04-08 15:28:40|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|0
1649431730000|2022-04-08 15:28:50|3599.45|3599.45|3597.45|3597.45|3599.45|3599.45|3597.45|3597.45|0
1649431740000|2022-04-08 15:29:00|3596.2|3596.2|3597.87|3597.87|3597.87|3597.87|3596.2|3596.2|0
1649431760000|2022-04-08 15:29:20|3597.12|3597.12|3598.37|3598.37|3598.37|3598.37|3596.5|3596.5|0
1649431770000|2022-04-08 15:29:30|3598.25|3598.25|3597.87|3597.87|3598.5|3598.5|3597.87|3597.87|0
1649431780000|2022-04-08 15:29:40|3598.12|3598.12|3599.12|3599.12|3599.37|3599.37|3598.12|3598.12|0
1649431790000|2022-04-08 15:29:50|3598.5|3598.5|3603.04|3603.04|3603.04|3603.04|3598.5|3598.5|0
1649661300000|2022-04-11 07:15:00|3556.7|3556.7|3556.08|3556.08|3556.7|3556.7|3556.08|3556.08|0
1649661310000|2022-04-11 07:15:10|3556.7|3556.7|3556.45|3556.45|3556.7|3556.7|3556.45|3556.45|0
1649661330000|2022-04-11 07:15:30|3556.08|3556.08|3555.45|3555.45|3556.08|3556.08|3555.45|3555.45|0
1649661340000|2022-04-11 07:15:40|3557.95|3557.95|3557.95|3557.95|3557.95|3557.95|3557.95|3557.95|0
1649661350000|2022-04-11 07:15:50|3558.32|3558.32|3557.07|3557.07|3558.32|3558.32|3557.07|3557.07|0
1649661360000|2022-04-11 07:16:00|3556.45|3556.45|3553.95|3553.95|3556.45|3556.45|3553.95|3553.95|0
1649661370000|2022-04-11 07:16:10|3553.45|3553.45|3550.2|3550.2|3553.45|3553.45|3550.2|3550.2|0
1649661380000|2022-04-11 07:16:20|3550.58|3550.58|3550.7|3550.7|3550.7|3550.7|3550.58|3550.58|0
1649661410000|2022-04-11 07:16:50|3555.07|3555.07|3555.07|3555.07|3555.07|3555.07|3555.07|3555.07|0
1649661420000|2022-04-11 07:17:00|3554.95|3554.95|3556.37|3556.37|3556.37|3556.37|3554.95|3554.95|0
1649661440000|2022-04-11 07:17:20|3554.5|3554.5|3555.87|3555.87|3556.37|3556.37|3554.5|3554.5|0
1649661470000|2022-04-11 07:17:50|3555.7|3555.7|3555.07|3555.07|3555.7|3555.7|3555.07|3555.07|0
1649661480000|2022-04-11 07:18:00|3555.2|3555.2|3555.2|3555.2|3555.2|3555.2|3555.2|3555.2|0
1649661510000|2022-04-11 07:18:30|3557.69|3557.69|3557.69|3557.69|3557.69|3557.69|3557.69|3557.69|0
1649661520000|2022-04-11 07:18:40|3558.94|3558.94|3560.82|3560.82|3560.82|3560.82|3558.94|3558.94|0
1649661550000|2022-04-11 07:19:10|3558.94|3558.94|3558.82|3558.82|3559.44|3559.44|3558.82|3558.82|0
1649661560000|2022-04-11 07:19:20|3555.07|3555.07|3555.07|3555.07|3555.07|3555.07|3555.07|3555.07|0
1649661570000|2022-04-11 07:19:30|3554.9|3554.9|3554.9|3554.9|3554.9|3554.9|3554.9|3554.9|0
1649661610000|2022-04-11 07:20:10|3554.27|3554.27|3554.27|3554.27|3554.27|3554.27|3554.27|3554.27|0
1649661630000|2022-04-11 07:20:30|3554.4|3554.4|3551.77|3551.77|3554.4|3554.4|3551.77|3551.77|0
1649661650000|2022-04-11 07:20:50|3549.28|3549.28|3549.28|3549.28|3549.28|3549.28|3549.28|3549.28|0
1649661680000|2022-04-11 07:21:20|3553.02|3553.02|3553.15|3553.15|3553.15|3553.15|3553.02|3553.02|0
1649661700000|2022-04-11 07:21:40|3553.4|3553.4|3553.4|3553.4|3553.4|3553.4|3553.4|3553.4|0
1649661720000|2022-04-11 07:22:00|3552.77|3552.77|3552.15|3552.15|3552.77|3552.77|3552.15|3552.15|0
1649661730000|2022-04-11 07:22:10|3552.4|3552.4|3551.78|3551.78|3552.4|3552.4|3551.78|3551.78|0
1649661740000|2022-04-11 07:22:20|3551.15|3551.15|3551.15|3551.15|3551.53|3551.53|3548.66|3548.66|0
1649661760000|2022-04-11 07:22:40|3549.9|3549.9|3549.9|3549.9|3549.9|3549.9|3549.9|3549.9|0
1649661780000|2022-04-11 07:23:00|3550.03|3550.03|3550.53|3550.53|3550.53|3550.53|3550.03|3550.03|0
1649661790000|2022-04-11 07:23:10|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|0
1649661830000|2022-04-11 07:23:50|3556.65|3556.65|3557.27|3557.27|3557.27|3557.27|3556.65|3556.65|0
1649661840000|2022-04-11 07:24:00|3557.65|3557.65|3557.65|3557.65|3557.65|3557.65|3557.65|3557.65|0
1649661850000|2022-04-11 07:24:10|3558.27|3558.27|3558.62|3558.62|3558.62|3558.62|3558.27|3558.27|0
1649661860000|2022-04-11 07:24:20|3557.99|3557.99|3556.74|3556.74|3557.99|3557.99|3556.74|3556.74|0
1649661880000|2022-04-11 07:24:40|3557.5|3557.5|3557.5|3557.5|3557.5|3557.5|3557.5|3557.5|0
1649661890000|2022-04-11 07:24:50|3557.62|3557.62|3558.28|3558.28|3561.62|3561.62|3557.62|3557.62|0
1649661900000|2022-04-11 07:25:00|3558.03|3558.03|3557.9|3557.9|3558.03|3558.03|3557.9|3557.9|0
1649661920000|2022-04-11 07:25:20|3558.03|3558.03|3560.77|3560.77|3560.77|3560.77|3558.03|3558.03|0
1649661930000|2022-04-11 07:25:30|3560.52|3560.52|3560.52|3560.52|3560.52|3560.52|3560.52|3560.52|0
1649661950000|2022-04-11 07:25:50|3559.9|3559.9|3560.52|3560.52|3560.52|3560.52|3559.9|3559.9|0
1649661960000|2022-04-11 07:26:00|3559.9|3559.9|3562.4|3562.4|3563.02|3563.02|3559.9|3559.9|0
1649661970000|2022-04-11 07:26:10|3565.52|3565.52|3566.02|3566.02|3566.02|3566.02|3565.52|3565.52|0
1649661980000|2022-04-11 07:26:20|3566.14|3566.14|3568.7|3568.7|3569.33|3569.33|3566.14|3566.14|0
1649661990000|2022-04-11 07:26:30|3569.95|3569.95|3570.33|3570.33|3570.33|3570.33|3569.95|3569.95|0
1649662000000|2022-04-11 07:26:40|3570.58|3570.58|3571.2|3571.2|3571.83|3571.83|3570.58|3570.58|0
1649662010000|2022-04-11 07:26:50|3571.83|3571.83|3571.83|3571.83|3571.83|3571.83|3571.83|3571.83|0
1649662040000|2022-04-11 07:27:20|3571.2|3571.2|3571.2|3571.2|3571.2|3571.2|3571.2|3571.2|0
1649662050000|2022-04-11 07:27:30|3571.08|3571.08|3571.08|3571.08|3571.08|3571.08|3571.08|3571.08|0
1649662060000|2022-04-11 07:27:40|3573.57|3573.57|3573.57|3573.57|3573.57|3573.57|3573.57|3573.57|0
1649662070000|2022-04-11 07:27:50|3574.82|3574.82|3576.12|3576.12|3576.32|3576.32|3574.82|3574.82|0
1649662080000|2022-04-11 07:28:00|3580.49|3580.49|3582.21|3582.21|3582.49|3582.49|3579.87|3579.87|0
1649662090000|2022-04-11 07:28:10|3583.46|3583.46|3582.21|3582.21|3583.46|3583.46|3582.21|3582.21|0
1649662100000|2022-04-11 07:28:20|3581.87|3581.87|3581.87|3581.87|3581.87|3581.87|3581.87|3581.87|0
1649662110000|2022-04-11 07:28:30|3580|3580|3580|3580|3580|3580|3580|3580|0
1649662130000|2022-04-11 07:28:50|3578.75|3578.75|3578.75|3578.75|3578.75|3578.75|3578.75|3578.75|0
1649662140000|2022-04-11 07:29:00|3578.24|3578.24|3578.24|3578.24|3578.24|3578.24|3578.24|3578.24|0
1649662150000|2022-04-11 07:29:10|3578.06|3578.06|3581.19|3581.19|3581.81|3581.81|3578.06|3578.06|0
1649662180000|2022-04-11 07:29:40|3584.93|3584.93|3584.31|3584.31|3584.93|3584.93|3584.31|3584.31|0
1649662190000|2022-04-11 07:29:50|3584.65|3584.65|3585.57|3585.57|3585.57|3585.57|3584.65|3584.65|0
1649662200000|2022-04-11 07:30:00|3588.07|3588.07|3588.44|3588.44|3588.94|3588.94|3588.07|3588.07|0
1649662220000|2022-04-11 07:30:20|3586.57|3586.57|3586.57|3586.57|3586.57|3586.57|3586.57|3586.57|0
1649662230000|2022-04-11 07:30:30|3584.7|3584.7|3584.7|3584.7|3585.95|3585.95|3584.7|3584.7|0
1649662260000|2022-04-11 07:31:00|3582.83|3582.83|3582.32|3582.32|3582.83|3582.83|3582.32|3582.32|0
1649662300000|2022-04-11 07:31:40|3581.08|3581.08|3581.08|3581.08|3581.08|3581.08|3581.08|3581.08|0
1649662310000|2022-04-11 07:31:50|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|0
1649662330000|2022-04-11 07:32:10|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|0
1649662340000|2022-04-11 07:32:20|3580.82|3580.82|3580.82|3580.82|3580.82|3580.82|3580.82|3580.82|0
1649662350000|2022-04-11 07:32:30|3579.58|3579.58|3577.7|3577.7|3579.58|3579.58|3577.7|3577.7|0
1649662370000|2022-04-11 07:32:50|3577.83|3577.83|3577.2|3577.2|3579.7|3579.7|3577.2|3577.2|0
1649662420000|2022-04-11 07:33:40|3579.08|3579.08|3577.2|3577.2|3579.7|3579.7|3577.2|3577.2|0
1649662430000|2022-04-11 07:33:50|3576.83|3576.83|3576.2|3576.2|3578.08|3578.08|3576.2|3576.2|0
1649662440000|2022-04-11 07:34:00|3576.08|3576.08|3576.08|3576.08|3576.08|3576.08|3576.08|3576.08|0
1649662450000|2022-04-11 07:34:10|3575.56|3575.56|3576.81|3576.81|3576.81|3576.81|3575.56|3575.56|0
1649662460000|2022-04-11 07:34:20|3578.06|3578.06|3578.06|3578.06|3578.06|3578.06|3578.06|3578.06|0
1649662480000|2022-04-11 07:34:40|3578.44|3578.44|3578.44|3578.44|3578.44|3578.44|3578.44|3578.44|0
1649662500000|2022-04-11 07:35:00|3584.68|3584.68|3584.68|3584.68|3584.68|3584.68|3584.68|3584.68|0
1649662520000|2022-04-11 07:35:20|3584.3|3584.3|3583.68|3583.68|3584.3|3584.3|3583.68|3583.68|0
1649662590000|2022-04-11 07:36:30|3586.8|3586.8|3586.8|3586.8|3586.8|3586.8|3586.8|3586.8|0
1649662660000|2022-04-11 07:37:40|3591.8|3591.8|3592.42|3592.42|3592.42|3592.42|3590.55|3590.55|0
1649662670000|2022-04-11 07:37:50|3593.42|3593.42|3593.3|3593.3|3593.42|3593.42|3593.3|3593.3|0
1649662680000|2022-04-11 07:38:00|3594.55|3594.55|3593.3|3593.3|3594.55|3594.55|3593.3|3593.3|0
1649662690000|2022-04-11 07:38:10|3592.67|3592.67|3593.19|3593.19|3593.19|3593.19|3592.67|3592.67|0
1649662720000|2022-04-11 07:38:40|3593.81|3593.81|3594.44|3594.44|3594.44|3594.44|3593.81|3593.81|0
1649662750000|2022-04-11 07:39:10|3596.31|3596.31|3596.31|3596.31|3596.31|3596.31|3596.31|3596.31|0
1649662760000|2022-04-11 07:39:20|3598.81|3598.81|3598.81|3598.81|3598.81|3598.81|3598.81|3598.81|0
1649662800000|2022-04-11 07:40:00|3598.93|3598.93|3600.81|3600.81|3602.06|3602.06|3598.93|3598.93|0
1649662810000|2022-04-11 07:40:10|3599.56|3599.56|3599.56|3599.56|3599.56|3599.56|3599.56|3599.56|0
1649662820000|2022-04-11 07:40:20|3599.31|3599.31|3599.31|3599.31|3599.93|3599.93|3599.31|3599.31|0
1649662830000|2022-04-11 07:40:30|3601.18|3601.18|3601.18|3601.18|3601.18|3601.18|3601.18|3601.18|0
1649662840000|2022-04-11 07:40:40|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|0
1649662890000|2022-04-11 07:41:30|3602.78|3602.78|3602.78|3602.78|3602.78|3602.78|3601.53|3601.53|0
1649662900000|2022-04-11 07:41:40|3604.65|3604.65|3602.4|3602.4|3604.65|3604.65|3602.4|3602.4|0
1649662910000|2022-04-11 07:41:50|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|0
1649662920000|2022-04-11 07:42:00|3604.02|3604.02|3602.15|3602.15|3604.02|3604.02|3602.15|3602.15|0
1649662950000|2022-04-11 07:42:30|3602.27|3602.27|3602.27|3602.27|3602.27|3602.27|3602.27|3602.27|0
1649662970000|2022-04-11 07:42:50|3600.4|3600.4|3600.4|3600.4|3600.4|3600.4|3600.4|3600.4|0
1649663060000|2022-04-11 07:44:20|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|0
1649663070000|2022-04-11 07:44:30|3600.03|3600.03|3599.4|3599.4|3600.03|3600.03|3599.4|3599.4|0
1649663110000|2022-04-11 07:45:10|3597.53|3597.53|3597.53|3597.53|3597.53|3597.53|3597.53|3597.53|0
1649663120000|2022-04-11 07:45:20|3597.4|3597.4|3595.53|3595.53|3597.4|3597.4|3595.53|3595.53|0
1649663140000|2022-04-11 07:45:40|3595.91|3595.91|3597.78|3597.78|3597.78|3597.78|3595.91|3595.91|0
1649663150000|2022-04-11 07:45:50|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|0
1649663180000|2022-04-11 07:46:20|3598.4|3598.4|3598.4|3598.4|3598.4|3598.4|3598.4|3598.4|0
1649663200000|2022-04-11 07:46:40|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|0
1649663220000|2022-04-11 07:47:00|3600.28|3600.28|3600.28|3600.28|3600.28|3600.28|3600.28|3600.28|0
1649663230000|2022-04-11 07:47:10|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|0
1649663270000|2022-04-11 07:47:50|3600.73|3600.73|3600.73|3600.73|3600.73|3600.73|3600.73|3600.73|0
1649663280000|2022-04-11 07:48:00|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|0
1649663300000|2022-04-11 07:48:20|3600.35|3600.35|3601.48|3601.48|3603.98|3603.98|3600.35|3600.35|0
1649663320000|2022-04-11 07:48:40|3601.65|3601.65|3601.48|3601.48|3601.65|3601.65|3601.48|3601.48|0
1649663390000|2022-04-11 07:49:50|3601.23|3601.23|3601.23|3601.23|3601.23|3601.23|3601.23|3601.23|0
1649663400000|2022-04-11 07:50:00|3599.98|3599.98|3599.98|3599.98|3599.98|3599.98|3599.98|3599.98|0
1649663410000|2022-04-11 07:50:10|3599.73|3599.73|3597.86|3597.86|3599.73|3599.73|3597.86|3597.86|0
1649663450000|2022-04-11 07:50:50|3597.69|3597.69|3595.81|3595.81|3597.69|3597.69|3595.81|3595.81|0
1649663470000|2022-04-11 07:51:10|3598.31|3598.31|3595.19|3595.19|3598.31|3598.31|3595.19|3595.19|0
1649663510000|2022-04-11 07:51:50|3594.56|3594.56|3594.56|3594.56|3594.56|3594.56|3594.56|3594.56|0
1649663540000|2022-04-11 07:52:20|3593.94|3593.94|3592.69|3592.69|3593.94|3593.94|3592.69|3592.69|0
1649663590000|2022-04-11 07:53:10|3593.94|3593.94|3593.94|3593.94|3593.94|3593.94|3593.94|3593.94|0
1649663620000|2022-04-11 07:53:40|3593.69|3593.69|3593.69|3593.69|3593.69|3593.69|3593.69|3593.69|0
1649663650000|2022-04-11 07:54:10|3593.51|3593.51|3593.51|3593.51|3593.51|3593.51|3593.51|3593.51|0
1649663720000|2022-04-11 07:55:20|3592.89|3592.89|3592.89|3592.89|3592.89|3592.89|3592.89|3592.89|0
1649663770000|2022-04-11 07:56:10|3592.14|3592.14|3591.96|3591.96|3592.14|3592.14|3591.79|3591.79|0
1649663780000|2022-04-11 07:56:20|3589.84|3589.84|3589.84|3589.84|3589.84|3589.84|3589.84|3589.84|0
1649663820000|2022-04-11 07:57:00|3589.96|3589.96|3589.96|3589.96|3589.96|3589.96|3589.96|3589.96|0
1649663880000|2022-04-11 07:58:00|3589.71|3589.71|3586.34|3586.34|3589.71|3589.71|3586.34|3586.34|0
1649663890000|2022-04-11 07:58:10|3586.17|3586.17|3586.17|3586.17|3586.17|3586.17|3586.17|3586.17|0
1649663920000|2022-04-11 07:58:40|3584.3|3584.3|3584.55|3584.55|3584.55|3584.55|3584.3|3584.3|0
1649663930000|2022-04-11 07:58:50|3583.3|3583.3|3583.3|3583.3|3583.3|3583.3|3583.3|3583.3|0
1649664010000|2022-04-11 08:00:10|3583.55|3583.55|3583.55|3583.55|3583.55|3583.55|3583.55|3583.55|0
1649664020000|2022-04-11 08:00:20|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|0
1649664030000|2022-04-11 08:00:30|3583.89|3583.89|3585.76|3585.76|3585.76|3585.76|3583.89|3583.89|0
1649664070000|2022-04-11 08:01:10|3586.39|3586.39|3586.39|3586.39|3586.39|3586.39|3586.39|3586.39|0
1649664080000|2022-04-11 08:01:20|3585.76|3585.76|3585.76|3585.76|3585.76|3585.76|3585.76|3585.76|0
1649664110000|2022-04-11 08:01:50|3583.27|3583.27|3583.27|3583.27|3583.27|3583.27|3583.27|3583.27|0
1649664160000|2022-04-11 08:02:40|3581.39|3581.39|3580.77|3580.77|3581.39|3581.39|3580.77|3580.77|0
1649664180000|2022-04-11 08:03:00|3579.52|3579.52|3577.65|3577.65|3579.52|3579.52|3577.65|3577.65|0
1649664190000|2022-04-11 08:03:10|3579.52|3579.52|3580.15|3580.15|3581.39|3581.39|3579.52|3579.52|0
1649664210000|2022-04-11 08:03:30|3578.9|3578.9|3578.9|3578.9|3578.9|3578.9|3578.9|3578.9|0
1649664230000|2022-04-11 08:03:50|3578.27|3578.27|3579.52|3579.52|3579.52|3579.52|3578.27|3578.27|0
1649664240000|2022-04-11 08:04:00|3579.18|3579.18|3579.18|3579.18|3579.18|3579.18|3579.18|3579.18|0
1649664250000|2022-04-11 08:04:10|3579.01|3579.01|3579.01|3579.01|3579.01|3579.01|3579.01|3579.01|0
1649664280000|2022-04-11 08:04:40|3578.63|3578.63|3576.76|3576.76|3578.63|3578.63|3576.76|3576.76|0
1649664320000|2022-04-11 08:05:20|3573.01|3573.01|3573.01|3573.01|3573.01|3573.01|3573.01|3573.01|0
1649664340000|2022-04-11 08:05:40|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|0
1649664360000|2022-04-11 08:06:00|3574.51|3574.51|3574.51|3574.51|3574.51|3574.51|3574.51|3574.51|0
1649664370000|2022-04-11 08:06:10|3573.89|3573.89|3573.01|3573.01|3573.89|3573.89|3573.01|3573.01|0
1649664390000|2022-04-11 08:06:30|3572.39|3572.39|3572.39|3572.39|3572.39|3572.39|3572.39|3572.39|0
1649664420000|2022-04-11 08:07:00|3571.76|3571.76|3571.76|3571.76|3571.76|3571.76|3571.76|3571.76|0
1649664440000|2022-04-11 08:07:20|3571.51|3571.51|3570.88|3570.88|3571.51|3571.51|3570.88|3570.88|0
1649664450000|2022-04-11 08:07:30|3571.01|3571.01|3571.01|3571.01|3571.01|3571.01|3571.01|3571.01|0
1649664460000|2022-04-11 08:07:40|3572.26|3572.26|3572.63|3572.63|3572.63|3572.63|3572.26|3572.26|0
1649664490000|2022-04-11 08:08:10|3572.01|3572.01|3572.01|3572.01|3572.01|3572.01|3572.01|3572.01|0
1649664500000|2022-04-11 08:08:20|3571.51|3571.51|3571.51|3571.51|3571.51|3571.51|3571.51|3571.51|0
1649664550000|2022-04-11 08:09:10|3569.63|3569.63|3568.38|3568.38|3569.63|3569.63|3568.38|3568.38|0
1649664570000|2022-04-11 08:09:30|3568.04|3568.04|3567.07|3567.07|3568.04|3568.04|3567.07|3567.07|0
1649664590000|2022-04-11 08:09:50|3567.2|3567.2|3567.2|3567.2|3567.2|3567.2|3567.2|3567.2|0
1649664600000|2022-04-11 08:10:00|3567.03|3567.03|3567.03|3567.03|3567.03|3567.03|3567.03|3567.03|0
1649664620000|2022-04-11 08:10:20|3568.9|3568.9|3567.65|3567.65|3568.9|3568.9|3567.65|3567.65|0
1649664630000|2022-04-11 08:10:30|3567.48|3567.48|3567.48|3567.48|3567.48|3567.48|3567.48|3567.48|0
1649664680000|2022-04-11 08:11:20|3566.23|3566.23|3566.23|3566.23|3566.23|3566.23|3566.23|3566.23|0
1649664690000|2022-04-11 08:11:30|3564.98|3564.98|3564.98|3564.98|3564.98|3564.98|3564.98|3564.98|0
1649664730000|2022-04-11 08:12:10|3561.86|3561.86|3561.86|3561.86|3561.86|3561.86|3561.86|3561.86|0
1649664740000|2022-04-11 08:12:20|3561.23|3561.23|3561.23|3561.23|3561.23|3561.23|3561.23|3561.23|0
1649664750000|2022-04-11 08:12:30|3561.06|3561.06|3559.81|3559.81|3561.06|3561.06|3559.81|3559.81|0
1649664810000|2022-04-11 08:13:30|3558.56|3558.56|3558.56|3558.56|3558.56|3558.56|3558.56|3558.56|0
1649664820000|2022-04-11 08:13:40|3559.81|3559.81|3559.81|3559.81|3559.81|3559.81|3559.81|3559.81|0
1649664850000|2022-04-11 08:14:10|3559.56|3559.56|3558.69|3558.69|3559.56|3559.56|3558.69|3558.69|0
1649664870000|2022-04-11 08:14:30|3558.81|3558.81|3560.68|3560.68|3560.68|3560.68|3558.81|3558.81|0
1649664880000|2022-04-11 08:14:40|3559.81|3559.81|3559.81|3559.81|3559.81|3559.81|3559.81|3559.81|0
1649664970000|2022-04-11 08:16:10|3564.18|3564.18|3563.56|3563.56|3564.18|3564.18|3563.56|3563.56|0
1649664990000|2022-04-11 08:16:30|3563.43|3563.43|3563.43|3563.43|3563.43|3563.43|3563.43|3563.43|0
1649665020000|2022-04-11 08:17:00|3562.81|3562.81|3562.81|3562.81|3562.81|3562.81|3562.81|3562.81|0
1649665040000|2022-04-11 08:17:20|3561.56|3561.56|3559.69|3559.69|3561.56|3561.56|3559.69|3559.69|0
1649665050000|2022-04-11 08:17:30|3559.44|3559.44|3559.44|3559.44|3559.44|3559.44|3559.44|3559.44|0
1649665060000|2022-04-11 08:17:40|3559.18|3559.18|3559.18|3559.18|3559.18|3559.18|3559.18|3559.18|0
1649665080000|2022-04-11 08:18:00|3558.56|3558.56|3555.61|3555.61|3558.56|3558.56|3555.27|3555.27|0
1649665090000|2022-04-11 08:18:10|3555.09|3555.09|3555.09|3555.09|3555.09|3555.09|3555.09|3555.09|0
1649665150000|2022-04-11 08:19:10|3553.84|3553.84|3552.59|3552.59|3553.84|3553.84|3552.59|3552.59|0
1649665200000|2022-04-11 08:20:00|3552.47|3552.47|3552.47|3552.47|3552.47|3552.47|3552.47|3552.47|0
1649665210000|2022-04-11 08:20:10|3546.22|3546.22|3546.22|3546.22|3546.22|3546.22|3546.22|3546.22|0
1649665250000|2022-04-11 08:20:50|3547.47|3547.47|3547.6|3547.6|3547.6|3547.6|3547.47|3547.47|0
1649665270000|2022-04-11 08:21:10|3551.34|3551.34|3551.47|3551.47|3551.47|3551.47|3551.34|3551.34|0
1649665280000|2022-04-11 08:21:20|3550.85|3550.85|3551.47|3551.47|3551.47|3551.47|3550.85|3550.85|0
1649665320000|2022-04-11 08:22:00|3550.85|3550.85|3550.85|3550.85|3550.85|3550.85|3550.85|3550.85|0
1649665330000|2022-04-11 08:22:10|3552.09|3552.09|3551.97|3551.97|3552.09|3552.09|3551.97|3551.97|0
1649665350000|2022-04-11 08:22:30|3551.34|3551.34|3551.34|3551.34|3551.34|3551.34|3551.34|3551.34|0
1649665410000|2022-04-11 08:23:30|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|0
1649665420000|2022-04-11 08:23:40|3550.1|3550.1|3549.47|3549.47|3550.1|3550.1|3549.47|3549.47|0
1649665430000|2022-04-11 08:23:50|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|0
1649665460000|2022-04-11 08:24:20|3551.97|3551.97|3551.97|3551.97|3551.97|3551.97|3551.97|3551.97|0
1649665470000|2022-04-11 08:24:30|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|0
1649665500000|2022-04-11 08:25:00|3551.84|3551.84|3551.59|3551.59|3551.84|3551.84|3551.59|3551.59|0
1649665560000|2022-04-11 08:26:00|3551.72|3551.72|3551.72|3551.72|3551.72|3551.72|3551.72|3551.72|0
1649665590000|2022-04-11 08:26:30|3553.59|3553.59|3553.59|3553.59|3553.59|3553.59|3553.59|3553.59|0
1649665600000|2022-04-11 08:26:40|3552.97|3552.97|3552.97|3552.97|3552.97|3552.97|3552.97|3552.97|0
1649665620000|2022-04-11 08:27:00|3553.59|3553.59|3553.59|3553.59|3553.59|3553.59|3553.59|3553.59|0
1649665730000|2022-04-11 08:28:50|3552.97|3552.97|3552.97|3552.97|3552.97|3552.97|3552.97|3552.97|0
1649665780000|2022-04-11 08:29:40|3551.72|3551.72|3551.09|3551.09|3551.72|3551.72|3551.09|3551.09|0
1649665790000|2022-04-11 08:29:50|3551.72|3551.72|3551.72|3551.72|3551.72|3551.72|3551.72|3551.72|0
1649665800000|2022-04-11 08:30:00|3551.09|3551.09|3551.09|3551.09|3551.09|3551.09|3551.09|3551.09|0
1649665810000|2022-04-11 08:30:10|3551.72|3551.72|3551.09|3551.09|3551.72|3551.72|3551.09|3551.09|0
1649665820000|2022-04-11 08:30:20|3552.34|3552.34|3552.34|3552.34|3552.34|3552.34|3552.34|3552.34|0
1649665830000|2022-04-11 08:30:30|3552.47|3552.47|3552.47|3552.47|3552.47|3552.47|3552.47|3552.47|0
1649665880000|2022-04-11 08:31:20|3552.22|3552.22|3551.47|3551.47|3552.22|3552.22|3551.47|3551.47|0
1649665910000|2022-04-11 08:31:50|3550.84|3550.84|3550.84|3550.84|3550.84|3550.84|3550.84|3550.84|0
1649665920000|2022-04-11 08:32:00|3550.22|3550.22|3548.35|3548.35|3550.22|3550.22|3548.35|3548.35|0
1649665930000|2022-04-11 08:32:10|3548.22|3548.22|3548.35|3548.35|3548.35|3548.35|3548.22|3548.22|0
1649665940000|2022-04-11 08:32:20|3547.72|3547.72|3548.35|3548.35|3548.35|3548.35|3547.72|3547.72|0
1649666000000|2022-04-11 08:33:20|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|0
1649666030000|2022-04-11 08:33:50|3549.72|3549.72|3549.72|3549.72|3549.72|3549.72|3549.72|3549.72|0
1649666050000|2022-04-11 08:34:10|3550.34|3550.34|3550.34|3550.34|3550.34|3550.34|3550.34|3550.34|0
1649666160000|2022-04-11 08:36:00|3554.09|3554.09|3554.09|3554.09|3554.09|3554.09|3554.09|3554.09|0
1649666170000|2022-04-11 08:36:10|3554.47|3554.47|3554.34|3554.34|3554.47|3554.47|3554.34|3554.34|0
1649666190000|2022-04-11 08:36:30|3554.51|3554.51|3554.51|3554.51|3554.51|3554.51|3554.51|3554.51|0
1649666210000|2022-04-11 08:36:50|3555.14|3555.14|3555.14|3555.14|3555.14|3555.14|3555.14|3555.14|0
1649666250000|2022-04-11 08:37:30|3555.31|3555.31|3555.31|3555.31|3555.48|3555.48|3555.31|3555.31|0
1649666270000|2022-04-11 08:37:50|3554.06|3554.06|3552.19|3552.19|3554.06|3554.06|3552.19|3552.19|0
1649666280000|2022-04-11 08:38:00|3550.94|3550.94|3550.94|3550.94|3550.94|3550.94|3550.94|3550.94|0
1649666300000|2022-04-11 08:38:20|3552.19|3552.19|3552.19|3552.19|3552.19|3552.19|3552.19|3552.19|0
1649666350000|2022-04-11 08:39:10|3552.44|3552.44|3552.81|3552.81|3552.81|3552.81|3552.44|3552.44|0
1649666360000|2022-04-11 08:39:20|3554.06|3554.06|3552.81|3552.81|3554.06|3554.06|3552.81|3552.81|0
1649666380000|2022-04-11 08:39:40|3552.94|3552.94|3552.94|3552.94|3552.94|3552.94|3552.94|3552.94|0
1649666460000|2022-04-11 08:41:00|3553.56|3553.56|3553.56|3553.56|3553.56|3553.56|3553.56|3553.56|0
1649666480000|2022-04-11 08:41:20|3553.94|3553.94|3553.94|3553.94|3553.94|3553.94|3553.94|3553.94|0
1649666510000|2022-04-11 08:41:50|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|0
1649666600000|2022-04-11 08:43:20|3553.31|3553.31|3553.31|3553.31|3553.31|3553.31|3553.31|3553.31|0
1649666640000|2022-04-11 08:44:00|3552.07|3552.07|3552.69|3552.69|3552.69|3552.69|3552.07|3552.07|0
1649666730000|2022-04-11 08:45:30|3553.31|3553.31|3552.69|3552.69|3553.31|3553.31|3552.69|3552.69|0
1649666820000|2022-04-11 08:47:00|3553.94|3553.94|3554.06|3554.06|3554.06|3554.06|3553.94|3553.94|0
1649666840000|2022-04-11 08:47:20|3554.19|3554.19|3554.19|3554.19|3554.19|3554.19|3554.19|3554.19|0
1649666880000|2022-04-11 08:48:00|3555.44|3555.44|3555.44|3555.44|3555.44|3555.44|3555.44|3555.44|0
1649666890000|2022-04-11 08:48:10|3555.78|3555.78|3555.78|3555.78|3555.95|3555.95|3555.78|3555.78|0
1649666900000|2022-04-11 08:48:20|3555.91|3555.91|3556.37|3556.37|3556.55|3556.55|3555.91|3555.91|0
1649666910000|2022-04-11 08:48:30|3556.2|3556.2|3556.2|3556.2|3556.2|3556.2|3556.2|3556.2|0
1649666920000|2022-04-11 08:48:40|3558.08|3558.08|3558.08|3558.08|3558.08|3558.08|3558.08|3558.08|0
1649666930000|2022-04-11 08:48:50|3557.83|3557.83|3557.57|3557.57|3557.83|3557.83|3557.57|3557.57|0
1649667010000|2022-04-11 08:50:10|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|0
1649667040000|2022-04-11 08:50:40|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|0
1649667110000|2022-04-11 08:51:50|3556.95|3556.95|3556.82|3556.82|3556.95|3556.95|3556.82|3556.82|0
1649667150000|2022-04-11 08:52:30|3555.58|3555.58|3555.58|3555.58|3555.58|3555.58|3555.58|3555.58|0
1649667160000|2022-04-11 08:52:40|3555.7|3555.7|3555.7|3555.7|3555.7|3555.7|3555.7|3555.7|0
1649667240000|2022-04-11 08:54:00|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|0
1649667250000|2022-04-11 08:54:10|3557.57|3557.57|3556.33|3556.33|3557.57|3557.57|3556.33|3556.33|0
1649667260000|2022-04-11 08:54:20|3556.5|3556.5|3556.5|3556.5|3556.5|3556.5|3556.5|3556.5|0
1649667270000|2022-04-11 08:54:30|3556.25|3556.25|3556.12|3556.12|3556.25|3556.25|3556.12|3556.12|0
1649667280000|2022-04-11 08:54:40|3557.99|3557.99|3558.62|3558.62|3558.62|3558.62|3557.99|3557.99|0
1649667320000|2022-04-11 08:55:20|3557.37|3557.37|3557.37|3557.37|3557.37|3557.37|3557.37|3557.37|0
1649667330000|2022-04-11 08:55:30|3556.75|3556.75|3556.75|3556.75|3556.75|3556.75|3556.75|3556.75|0
1649667360000|2022-04-11 08:56:00|3556.92|3556.92|3556.92|3556.92|3556.92|3556.92|3556.92|3556.92|0
1649667380000|2022-04-11 08:56:20|3555.67|3555.67|3555.67|3555.67|3555.67|3555.67|3555.67|3555.67|0
1649667390000|2022-04-11 08:56:30|3555.54|3555.54|3555.54|3555.54|3555.54|3555.54|3555.54|3555.54|0
1649667440000|2022-04-11 08:57:20|3555.67|3555.67|3556.92|3556.92|3556.92|3556.92|3555.67|3555.67|0
1649667460000|2022-04-11 08:57:40|3555.04|3555.04|3554.42|3554.42|3555.04|3555.04|3554.42|3554.42|0
1649667470000|2022-04-11 08:57:50|3554.17|3554.17|3554.17|3554.17|3554.17|3554.17|3554.17|3554.17|0
1649667570000|2022-04-11 08:59:30|3554.04|3554.04|3552.79|3552.79|3554.04|3554.04|3552.79|3552.79|0
1649667580000|2022-04-11 08:59:40|3551.55|3551.55|3552.17|3552.17|3552.17|3552.17|3551.55|3551.55|0
1649667630000|2022-04-11 09:00:30|3550.92|3550.92|3550.92|3550.92|3550.92|3550.92|3550.92|3550.92|0
1649667710000|2022-04-11 09:01:50|3550.55|3550.55|3550.55|3550.55|3550.55|3550.55|3550.55|3550.55|0
1649667770000|2022-04-11 09:02:50|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|0
1649667790000|2022-04-11 09:03:10|3551.92|3551.92|3551.92|3551.92|3551.92|3551.92|3551.92|3551.92|0
1649667840000|2022-04-11 09:04:00|3554.42|3554.42|3554.42|3554.42|3554.42|3554.42|3554.42|3554.42|0
1649667850000|2022-04-11 09:04:10|3553.79|3553.79|3554.17|3554.17|3554.17|3554.17|3553.79|3553.79|0
1649667860000|2022-04-11 09:04:20|3554.29|3554.29|3554.12|3554.12|3554.29|3554.29|3554.12|3554.12|0
1649667930000|2022-04-11 09:05:30|3555.37|3555.37|3555.37|3555.37|3555.37|3555.37|3555.37|3555.37|0
1649667980000|2022-04-11 09:06:20|3554.75|3554.75|3554.12|3554.12|3554.75|3554.75|3554.12|3554.12|0
1649668080000|2022-04-11 09:08:00|3552.25|3552.25|3552.25|3552.25|3552.25|3552.25|3552.25|3552.25|0
1649668090000|2022-04-11 09:08:10|3551.63|3551.63|3551|3551|3551.63|3551.63|3551|3551|0
1649668100000|2022-04-11 09:08:20|3550.75|3550.75|3550.13|3550.13|3550.75|3550.75|3550.13|3550.13|0
1649668120000|2022-04-11 09:08:40|3549.5|3549.5|3550|3550|3550|3550|3549.5|3549.5|0
1649668130000|2022-04-11 09:08:50|3550.13|3550.13|3550.13|3550.13|3550.13|3550.13|3550.13|3550.13|0
1649668150000|2022-04-11 09:09:10|3551.38|3551.38|3550.75|3550.75|3551.38|3551.38|3550.75|3550.75|0
1649668220000|2022-04-11 09:10:20|3550.88|3550.88|3550.88|3550.88|3550.88|3550.88|3550.88|3550.88|0
1649668230000|2022-04-11 09:10:30|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|0
1649668350000|2022-04-11 09:12:30|3550.88|3550.88|3549.63|3549.63|3550.88|3550.88|3549.63|3549.63|0
1649668380000|2022-04-11 09:13:00|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|0
1649668400000|2022-04-11 09:13:20|3548.75|3548.75|3548.58|3548.58|3548.75|3548.75|3548.58|3548.58|0
1649668420000|2022-04-11 09:13:40|3548.41|3548.41|3549.66|3549.66|3549.66|3549.66|3548.41|3548.41|0
1649668430000|2022-04-11 09:13:50|3548.41|3548.41|3548.41|3548.41|3548.41|3548.41|3548.41|3548.41|0
1649668470000|2022-04-11 09:14:30|3550.29|3550.29|3550.29|3550.29|3550.29|3550.29|3550.29|3550.29|0
1649668560000|2022-04-11 09:16:00|3552.16|3552.16|3552.16|3552.16|3552.28|3552.28|3552.16|3552.16|0
1649668590000|2022-04-11 09:16:30|3551.91|3551.91|3552.53|3552.53|3552.53|3552.53|3551.91|3551.91|0
1649668660000|2022-04-11 09:17:40|3552.28|3552.28|3551.66|3551.66|3552.28|3552.28|3551.66|3551.66|0
1649668710000|2022-04-11 09:18:30|3551.03|3551.03|3551.66|3551.66|3551.66|3551.66|3551.03|3551.03|0
1649668720000|2022-04-11 09:18:40|3552.28|3552.28|3552.28|3552.28|3552.28|3552.28|3552.28|3552.28|0
1649668740000|2022-04-11 09:19:00|3553.53|3553.53|3553.53|3553.53|3553.53|3553.53|3553.53|3553.53|0
1649668790000|2022-04-11 09:19:50|3555.4|3555.4|3554.78|3554.78|3555.4|3555.4|3554.78|3554.78|0
1649668810000|2022-04-11 09:20:10|3555.4|3555.4|3554.78|3554.78|3555.4|3555.4|3554.78|3554.78|0
1649668820000|2022-04-11 09:20:20|3555.15|3555.15|3555.78|3555.78|3555.78|3555.78|3555.15|3555.15|0
1649668860000|2022-04-11 09:21:00|3555.15|3555.15|3555.15|3555.15|3555.15|3555.15|3555.15|3555.15|0
1649668880000|2022-04-11 09:21:20|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|0
1649668920000|2022-04-11 09:22:00|3556.4|3556.4|3556.4|3556.4|3556.4|3556.4|3556.4|3556.4|0
1649668970000|2022-04-11 09:22:50|3557.03|3557.03|3556.65|3556.65|3557.03|3557.03|3556.4|3556.4|0
1649668980000|2022-04-11 09:23:00|3556.03|3556.03|3555.4|3555.4|3556.03|3556.03|3555.4|3555.4|0
1649668990000|2022-04-11 09:23:10|3554.78|3554.78|3554.78|3554.78|3554.78|3554.78|3554.78|3554.78|0
1649669040000|2022-04-11 09:24:00|3554.16|3554.16|3554.16|3554.16|3554.16|3554.16|3554.16|3554.16|0
1649669060000|2022-04-11 09:24:20|3554.28|3554.28|3554.28|3554.28|3554.28|3554.28|3554.28|3554.28|0
1649669120000|2022-04-11 09:25:20|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|0
1649669160000|2022-04-11 09:26:00|3556.15|3556.15|3557.28|3557.28|3557.28|3557.28|3556.15|3556.15|0
1649669290000|2022-04-11 09:28:10|3557.9|3557.9|3558.08|3558.08|3558.08|3558.08|3557.9|3557.9|0
1649669300000|2022-04-11 09:28:20|3557.9|3557.9|3557.9|3557.9|3557.9|3557.9|3557.9|3557.9|0
1649669340000|2022-04-11 09:29:00|3559.15|3559.15|3559.28|3559.28|3559.28|3559.28|3559.15|3559.15|0
1649669360000|2022-04-11 09:29:20|3558.65|3558.65|3558.65|3558.65|3558.65|3558.65|3558.65|3558.65|0
1649669400000|2022-04-11 09:30:00|3557.41|3557.41|3557.41|3557.41|3557.41|3557.41|3557.41|3557.41|0
1649669490000|2022-04-11 09:31:30|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|0
1649669510000|2022-04-11 09:31:50|3553.04|3553.04|3553.04|3553.04|3553.04|3553.04|3553.04|3553.04|0
1649669530000|2022-04-11 09:32:10|3554.91|3554.91|3554.28|3554.28|3555.53|3555.53|3554.28|3554.28|0
1649669550000|2022-04-11 09:32:30|3555.16|3555.16|3555.16|3555.16|3555.16|3555.16|3555.16|3555.16|0
1649669680000|2022-04-11 09:34:40|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|0
1649669710000|2022-04-11 09:35:10|3555.03|3555.03|3556.28|3556.28|3556.28|3556.28|3555.03|3555.03|0
1649669720000|2022-04-11 09:35:20|3556.03|3556.03|3556.03|3556.03|3556.03|3556.03|3556.03|3556.03|0
1649669780000|2022-04-11 09:36:20|3556.66|3556.66|3556.66|3556.66|3556.66|3556.66|3556.66|3556.66|0
1649669790000|2022-04-11 09:36:30|3557.28|3557.28|3557.9|3557.9|3557.9|3557.9|3557.28|3557.28|0
1649669820000|2022-04-11 09:37:00|3559.15|3559.15|3559.15|3559.15|3559.15|3559.15|3559.15|3559.15|0
1649669830000|2022-04-11 09:37:10|3558.53|3558.53|3558.53|3558.53|3558.53|3558.53|3558.53|3558.53|0
1649669850000|2022-04-11 09:37:30|3558.4|3558.4|3558.4|3558.4|3558.4|3558.4|3558.4|3558.4|0
1649669880000|2022-04-11 09:38:00|3559.03|3559.03|3559.03|3559.03|3559.03|3559.03|3559.03|3559.03|0
1649669980000|2022-04-11 09:39:40|3559.15|3559.15|3559.15|3559.15|3559.15|3559.15|3559.15|3559.15|0
1649670000000|2022-04-11 09:40:00|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|0
1649670010000|2022-04-11 09:40:10|3560.65|3560.65|3560.65|3560.65|3560.65|3560.65|3560.65|3560.65|0
1649670040000|2022-04-11 09:40:40|3558.78|3558.78|3558.78|3558.78|3558.78|3558.78|3558.78|3558.78|0
1649670050000|2022-04-11 09:40:50|3558.16|3558.16|3558.78|3558.78|3558.78|3558.78|3558.16|3558.16|0
1649670090000|2022-04-11 09:41:30|3558.16|3558.16|3558.16|3558.16|3558.16|3558.16|3558.16|3558.16|0
1649670110000|2022-04-11 09:41:50|3558.78|3558.78|3558.78|3558.78|3558.78|3558.78|3558.78|3558.78|0
1649670120000|2022-04-11 09:42:00|3560.03|3560.03|3560.03|3560.03|3560.03|3560.03|3560.03|3560.03|0
1649670150000|2022-04-11 09:42:30|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|0
1649670160000|2022-04-11 09:42:40|3557.53|3557.53|3557.41|3557.41|3557.53|3557.53|3557.41|3557.41|0
1649670170000|2022-04-11 09:42:50|3558.03|3558.03|3558.03|3558.03|3558.03|3558.03|3558.03|3558.03|0
1649670340000|2022-04-11 09:45:40|3558.65|3558.65|3558.53|3558.53|3558.65|3558.65|3558.53|3558.53|0
1649670380000|2022-04-11 09:46:20|3558.4|3558.4|3558.4|3558.4|3558.4|3558.4|3558.4|3558.4|0
1649670390000|2022-04-11 09:46:30|3556.53|3556.53|3556.53|3556.53|3556.53|3556.53|3556.53|3556.53|0
1649670410000|2022-04-11 09:46:50|3557.78|3557.78|3564.7|3564.7|3564.7|3564.7|3557.78|3557.78|0
1649670420000|2022-04-11 09:47:00|3565.32|3565.32|3565.9|3565.9|3566.87|3566.87|3565.32|3565.32|0
1649670430000|2022-04-11 09:47:10|3564.65|3564.65|3563.75|3563.75|3564.65|3564.65|3563.4|3563.4|0
1649670460000|2022-04-11 09:47:40|3565|3565|3564.75|3564.75|3565|3565|3564.75|3564.75|0
1649670470000|2022-04-11 09:47:50|3564.12|3564.12|3564.12|3564.12|3564.12|3564.12|3564.12|3564.12|0
1649670480000|2022-04-11 09:48:00|3562.87|3562.87|3562.25|3562.25|3562.87|3562.87|3562.25|3562.25|0
1649670490000|2022-04-11 09:48:10|3561.87|3561.87|3560.62|3560.62|3561.87|3561.87|3560.62|3560.62|0
1649670520000|2022-04-11 09:48:40|3560.25|3560.25|3560.25|3560.25|3560.25|3560.25|3560.25|3560.25|0
1649670530000|2022-04-11 09:48:50|3557.75|3557.75|3557.75|3557.75|3557.75|3557.75|3557.75|3557.75|0
1649670550000|2022-04-11 09:49:10|3557.58|3557.58|3557.58|3557.58|3557.58|3557.58|3557.58|3557.58|0
1649670560000|2022-04-11 09:49:20|3557.41|3557.41|3557.41|3557.41|3557.41|3557.41|3557.41|3557.41|0
1649670620000|2022-04-11 09:50:20|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|0
1649670640000|2022-04-11 09:50:40|3555.78|3555.78|3555.78|3555.78|3555.78|3555.78|3555.78|3555.78|0
1649670650000|2022-04-11 09:50:50|3555.66|3555.66|3555.66|3555.66|3555.66|3555.66|3555.66|3555.66|0
1649670670000|2022-04-11 09:51:10|3553.78|3553.78|3553.78|3553.78|3553.78|3553.78|3553.78|3553.78|0
1649670710000|2022-04-11 09:51:50|3553.44|3553.44|3553.26|3553.26|3553.44|3553.44|3553.26|3553.26|0
1649670720000|2022-04-11 09:52:00|3555.14|3555.14|3555.14|3555.14|3555.14|3555.14|3555.14|3555.14|0
1649670770000|2022-04-11 09:52:50|3555.01|3555.01|3554.39|3554.39|3555.01|3555.01|3554.39|3554.39|0
1649670840000|2022-04-11 09:54:00|3553.76|3553.76|3553.76|3553.76|3553.76|3553.76|3553.76|3553.76|0
1649670870000|2022-04-11 09:54:30|3555.01|3555.01|3555.01|3555.01|3555.01|3555.01|3555.01|3555.01|0
1649670900000|2022-04-11 09:55:00|3555.14|3555.14|3557.01|3557.01|3557.63|3557.63|3555.14|3555.14|0
1649670910000|2022-04-11 09:55:10|3556.39|3556.39|3556.21|3556.21|3556.39|3556.39|3556.21|3556.21|0
1649670920000|2022-04-11 09:55:20|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|0
1649670990000|2022-04-11 09:56:30|3556.21|3556.21|3556.21|3556.21|3556.21|3556.21|3556.21|3556.21|0
1649671000000|2022-04-11 09:56:40|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|0
1649671090000|2022-04-11 09:58:10|3554.46|3554.46|3554.46|3554.46|3554.46|3554.46|3554.46|3554.46|0
1649671100000|2022-04-11 09:58:20|3555.09|3555.09|3555.09|3555.09|3555.09|3555.09|3555.09|3555.09|0
1649671160000|2022-04-11 09:59:20|3554.46|3554.46|3554.46|3554.46|3554.46|3554.46|3554.46|3554.46|0
1649671180000|2022-04-11 09:59:40|3554.84|3554.84|3554.84|3554.84|3554.84|3554.84|3554.84|3554.84|0
1649671200000|2022-04-11 10:00:00|3555.46|3555.46|3555.46|3555.46|3555.46|3555.46|3555.46|3555.46|0
1649671210000|2022-04-11 10:00:10|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|0
1649671240000|2022-04-11 10:00:40|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|0
1649671320000|2022-04-11 10:02:00|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|0
1649671330000|2022-04-11 10:02:10|3556.84|3556.84|3557.46|3557.46|3557.46|3557.46|3556.84|3556.84|0
1649671360000|2022-04-11 10:02:40|3556.21|3556.21|3556.21|3556.21|3556.21|3556.21|3556.21|3556.21|0
1649671380000|2022-04-11 10:03:00|3556.84|3556.84|3556.84|3556.84|3556.84|3556.84|3556.84|3556.84|0
1649671400000|2022-04-11 10:03:20|3556.96|3556.96|3557.59|3557.59|3557.59|3557.59|3556.96|3556.96|0
1649671440000|2022-04-11 10:04:00|3556.34|3556.34|3556.34|3556.34|3556.34|3556.34|3556.34|3556.34|0
1649671490000|2022-04-11 10:04:50|3555.71|3555.71|3555.71|3555.71|3555.71|3555.71|3555.71|3555.71|0
1649671530000|2022-04-11 10:05:30|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|0
1649671560000|2022-04-11 10:06:00|3556.84|3556.84|3556.84|3556.84|3556.84|3556.84|3556.84|3556.84|0
1649671630000|2022-04-11 10:07:10|3558.71|3558.71|3558.71|3558.71|3558.71|3558.71|3558.71|3558.71|0
1649671660000|2022-04-11 10:07:40|3558.09|3558.09|3558.09|3558.09|3558.09|3558.09|3558.09|3558.09|0
1649671750000|2022-04-11 10:09:10|3557.96|3557.96|3557.96|3557.96|3557.96|3557.96|3557.96|3557.96|0
1649671780000|2022-04-11 10:09:40|3560.46|3560.46|3560.46|3560.46|3560.46|3560.46|3560.46|3560.46|0
1649671820000|2022-04-11 10:10:20|3560.11|3560.11|3560.11|3560.11|3560.11|3560.11|3560.11|3560.11|0
1649671840000|2022-04-11 10:10:40|3559.86|3559.86|3559.86|3559.86|3559.86|3559.86|3559.86|3559.86|0
1649671890000|2022-04-11 10:11:30|3558.61|3558.61|3558.61|3558.61|3558.61|3558.61|3558.61|3558.61|0
1649671910000|2022-04-11 10:11:50|3558.36|3558.36|3558.36|3558.36|3558.36|3558.36|3558.36|3558.36|0
1649671950000|2022-04-11 10:12:30|3555.87|3555.87|3555.87|3555.87|3555.87|3555.87|3555.87|3555.87|0
1649671980000|2022-04-11 10:13:00|3555.24|3555.24|3555.24|3555.24|3555.24|3555.24|3555.24|3555.24|0
1649672060000|2022-04-11 10:14:20|3553.99|3553.99|3555.24|3555.24|3555.24|3555.24|3553.99|3553.99|0
1649672070000|2022-04-11 10:14:30|3555.87|3555.87|3555.87|3555.87|3555.87|3555.87|3555.87|3555.87|0
1649672080000|2022-04-11 10:14:40|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|0
1649672110000|2022-04-11 10:15:10|3556.66|3556.66|3556.66|3556.66|3556.66|3556.66|3556.66|3556.66|0
1649672120000|2022-04-11 10:15:20|3556.32|3556.32|3556.32|3556.32|3556.32|3556.32|3556.32|3556.32|0
1649672130000|2022-04-11 10:15:30|3555.82|3555.82|3555.82|3555.82|3555.82|3555.82|3555.82|3555.82|0
1649672160000|2022-04-11 10:16:00|3556.07|3556.07|3556.07|3556.07|3556.07|3556.07|3556.07|3556.07|0
1649672180000|2022-04-11 10:16:20|3555.44|3555.44|3555.44|3555.44|3555.44|3555.44|3555.44|3555.44|0
1649672200000|2022-04-11 10:16:40|3554.82|3554.82|3554.82|3554.82|3554.82|3554.82|3554.82|3554.82|0
1649672290000|2022-04-11 10:18:10|3554.69|3554.69|3554.69|3554.69|3554.69|3554.69|3554.69|3554.69|0
1649672300000|2022-04-11 10:18:20|3554.57|3554.57|3554.57|3554.57|3554.57|3554.57|3554.57|3554.57|0
1649672360000|2022-04-11 10:19:20|3554.69|3554.69|3554.69|3554.69|3554.69|3554.69|3554.69|3554.69|0
1649672380000|2022-04-11 10:19:40|3554.52|3554.52|3554.52|3554.52|3554.52|3554.52|3554.52|3554.52|0
1649672490000|2022-04-11 10:21:30|3555.15|3555.15|3554.89|3554.89|3555.15|3555.15|3554.89|3554.89|0
1649672520000|2022-04-11 10:22:00|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|0
1649672560000|2022-04-11 10:22:40|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|0
1649672570000|2022-04-11 10:22:50|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|0
1649672600000|2022-04-11 10:23:20|3555.39|3555.39|3555.39|3555.39|3555.39|3555.39|3555.39|3555.39|0
1649672700000|2022-04-11 10:25:00|3555.64|3555.64|3555.64|3555.64|3555.64|3555.64|3555.64|3555.64|0
1649672710000|2022-04-11 10:25:10|3555.77|3555.77|3555.77|3555.77|3555.77|3555.77|3555.77|3555.77|0
1649672720000|2022-04-11 10:25:20|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|0
1649672800000|2022-04-11 10:26:40|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|0
1649672810000|2022-04-11 10:26:50|3556.77|3556.77|3556.77|3556.77|3556.77|3556.77|3556.77|3556.77|0
1649672830000|2022-04-11 10:27:10|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|0
1649672910000|2022-04-11 10:28:30|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|0
1649672920000|2022-04-11 10:28:40|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|0
1649672990000|2022-04-11 10:29:50|3556.77|3556.77|3556.77|3556.77|3556.77|3556.77|3556.77|3556.77|0
1649673000000|2022-04-11 10:30:00|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|3556.14|0
1649673020000|2022-04-11 10:30:20|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|3555.52|0
1649673030000|2022-04-11 10:30:30|3554.89|3554.89|3554.89|3554.89|3554.89|3554.89|3554.89|3554.89|0
1649673070000|2022-04-11 10:31:10|3554.77|3554.77|3554.77|3554.77|3554.77|3554.77|3554.77|3554.77|0
1649673160000|2022-04-11 10:32:40|3555.39|3555.39|3554.77|3554.77|3555.39|3555.39|3554.77|3554.77|0
1649673260000|2022-04-11 10:34:20|3552.9|3552.9|3552.9|3552.9|3552.9|3552.9|3552.9|3552.9|0
1649673270000|2022-04-11 10:34:30|3552.65|3552.65|3552.52|3552.52|3552.65|3552.65|3552.52|3552.52|0
1649673300000|2022-04-11 10:35:00|3551.27|3551.27|3551.27|3551.27|3551.27|3551.27|3551.27|3551.27|0
1649673310000|2022-04-11 10:35:10|3551.1|3551.1|3550.65|3550.65|3551.1|3551.1|3550.3|3550.3|0
1649673320000|2022-04-11 10:35:20|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|0
1649673330000|2022-04-11 10:35:30|3550.65|3550.65|3550.65|3550.65|3550.65|3550.65|3550.65|3550.65|0
1649673360000|2022-04-11 10:36:00|3550.03|3550.03|3548.78|3548.78|3550.03|3550.03|3548.78|3548.78|0
1649673380000|2022-04-11 10:36:20|3548.9|3548.9|3548.9|3548.9|3548.9|3548.9|3548.9|3548.9|0
1649673410000|2022-04-11 10:36:50|3548.28|3548.28|3547.78|3547.78|3548.28|3548.28|3547.53|3547.53|0
1649673420000|2022-04-11 10:37:00|3547.15|3547.15|3547.15|3547.15|3547.15|3547.15|3547.15|3547.15|0
1649673490000|2022-04-11 10:38:10|3546.53|3546.53|3546.66|3546.66|3546.66|3546.66|3546.53|3546.53|0
1649673510000|2022-04-11 10:38:30|3546.53|3546.53|3546.53|3546.53|3546.53|3546.53|3546.53|3546.53|0
1649673530000|2022-04-11 10:38:50|3545.91|3545.91|3545.91|3545.91|3545.91|3545.91|3545.91|3545.91|0
1649673580000|2022-04-11 10:39:40|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|0
1649673600000|2022-04-11 10:40:00|3544.53|3544.53|3544.66|3544.66|3544.66|3544.66|3544.53|3544.53|0
1649673610000|2022-04-11 10:40:10|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|0
1649673630000|2022-04-11 10:40:30|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|0
1649673720000|2022-04-11 10:42:00|3543.56|3543.56|3543.56|3543.56|3543.56|3543.56|3543.56|3543.56|0
1649673780000|2022-04-11 10:43:00|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|0
1649673850000|2022-04-11 10:44:10|3543.06|3543.06|3541.81|3541.81|3543.06|3543.06|3541.81|3541.81|0
1649673870000|2022-04-11 10:44:30|3543.06|3543.06|3543.06|3543.06|3543.06|3543.06|3543.06|3543.06|0
1649673920000|2022-04-11 10:45:20|3543.19|3543.19|3543.19|3543.19|3543.19|3543.19|3543.19|3543.19|0
1649673930000|2022-04-11 10:45:30|3542.94|3542.94|3542.94|3542.94|3542.94|3542.94|3542.94|3542.94|0
1649673940000|2022-04-11 10:45:40|3543.56|3543.56|3544.19|3544.19|3544.19|3544.19|3543.56|3543.56|0
1649673950000|2022-04-11 10:45:50|3543.56|3543.56|3543.56|3543.56|3543.56|3543.56|3543.56|3543.56|0
1649673960000|2022-04-11 10:46:00|3544.19|3544.19|3544.19|3544.19|3544.19|3544.19|3544.19|3544.19|0
1649673970000|2022-04-11 10:46:10|3544.81|3544.81|3544.81|3544.81|3544.81|3544.81|3544.81|3544.81|0
1649674000000|2022-04-11 10:46:40|3544.94|3544.94|3544.94|3544.94|3544.94|3544.94|3544.94|3544.94|0
1649674020000|2022-04-11 10:47:00|3545.06|3545.06|3545.06|3545.06|3545.06|3545.06|3545.06|3545.06|0
1649674050000|2022-04-11 10:47:30|3546.31|3546.31|3546.43|3546.43|3546.43|3546.43|3546.31|3546.31|0
1649674060000|2022-04-11 10:47:40|3547.06|3547.06|3548.03|3548.03|3548.03|3548.03|3547.06|3547.06|0
1649674080000|2022-04-11 10:48:00|3547.03|3547.03|3547.03|3547.03|3547.03|3547.03|3547.03|3547.03|0
1649674090000|2022-04-11 10:48:10|3547.21|3547.21|3547.21|3547.21|3547.21|3547.21|3547.21|3547.21|0
1649674110000|2022-04-11 10:48:30|3546.58|3546.58|3546.58|3546.58|3546.58|3546.58|3546.58|3546.58|0
1649674180000|2022-04-11 10:49:40|3546.93|3546.93|3546.93|3546.93|3546.93|3546.93|3546.93|3546.93|0
1649674190000|2022-04-11 10:49:50|3547.28|3547.28|3547.28|3547.28|3547.28|3547.28|3547.28|3547.28|0
1649674200000|2022-04-11 10:50:00|3546.03|3546.03|3546.37|3546.37|3546.37|3546.37|3546.03|3546.03|0
1649674230000|2022-04-11 10:50:30|3546.62|3546.62|3546.37|3546.37|3546.62|3546.62|3546.37|3546.37|0
1649674240000|2022-04-11 10:50:40|3547.62|3547.62|3546.37|3546.37|3547.62|3547.62|3546.37|3546.37|0
1649674300000|2022-04-11 10:51:40|3545.75|3545.75|3546.37|3546.37|3546.37|3546.37|3545.75|3545.75|0
1649674310000|2022-04-11 10:51:50|3546.99|3546.99|3546.99|3546.99|3546.99|3546.99|3546.99|3546.99|0
1649674360000|2022-04-11 10:52:40|3547.37|3547.37|3547.5|3547.5|3547.5|3547.5|3547.37|3547.37|0
1649674370000|2022-04-11 10:52:50|3546.87|3546.87|3547.04|3547.04|3547.04|3547.04|3546.87|3546.87|0
1649674440000|2022-04-11 10:54:00|3547.29|3547.29|3549.79|3549.79|3549.79|3549.79|3547.29|3547.29|0
1649674460000|2022-04-11 10:54:20|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|0
1649674500000|2022-04-11 10:55:00|3551.83|3551.83|3551.83|3551.83|3551.83|3551.83|3551.83|3551.83|0
1649674580000|2022-04-11 10:56:20|3551.21|3551.21|3550.59|3550.59|3551.21|3551.21|3550.59|3550.59|0
1649674600000|2022-04-11 10:56:40|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|0
1649674670000|2022-04-11 10:57:50|3548.09|3548.09|3544.97|3544.97|3548.09|3548.09|3544.97|3544.97|0
1649674680000|2022-04-11 10:58:00|3544.72|3544.72|3544.72|3544.72|3544.72|3544.72|3544.72|3544.72|0
1649674740000|2022-04-11 10:59:00|3544.55|3544.55|3544.55|3544.55|3544.55|3544.55|3544.55|3544.55|0
1649674750000|2022-04-11 10:59:10|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|0
1649674760000|2022-04-11 10:59:20|3544.55|3544.55|3544.55|3544.55|3544.55|3544.55|3544.55|3544.55|0
1649674780000|2022-04-11 10:59:40|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|0
1649674800000|2022-04-11 11:00:00|3546.17|3546.17|3544.92|3544.92|3546.17|3546.17|3544.92|3544.92|0
1649674830000|2022-04-11 11:00:30|3543.67|3543.67|3543.67|3543.67|3543.67|3543.67|3543.67|3543.67|0
1649674870000|2022-04-11 11:01:10|3543.05|3543.05|3542.42|3542.42|3543.05|3543.05|3542.42|3542.42|0
1649674960000|2022-04-11 11:02:40|3543.05|3543.05|3541.8|3541.8|3543.05|3543.05|3541.8|3541.8|0
1649674970000|2022-04-11 11:02:50|3541.62|3541.62|3541.45|3541.45|3541.62|3541.62|3541.45|3541.45|0
1649674980000|2022-04-11 11:03:00|3542.7|3542.7|3542.7|3542.7|3542.7|3542.7|3542.7|3542.7|0
1649674990000|2022-04-11 11:03:10|3542.82|3542.82|3543.45|3543.45|3543.45|3543.45|3542.82|3542.82|0
1649675000000|2022-04-11 11:03:20|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|0
1649675030000|2022-04-11 11:03:50|3545.32|3545.32|3545.32|3545.32|3545.32|3545.32|3545.32|3545.32|0
1649675040000|2022-04-11 11:04:00|3546.57|3546.57|3546.4|3546.4|3546.57|3546.57|3546.4|3546.4|0
1649675100000|2022-04-11 11:05:00|3546.78|3546.78|3546.78|3546.78|3546.78|3546.78|3546.78|3546.78|0
1649675180000|2022-04-11 11:06:20|3547.4|3547.4|3547.4|3547.4|3547.4|3547.4|3547.4|3547.4|0
1649675260000|2022-04-11 11:07:40|3546.78|3546.78|3546.15|3546.15|3546.78|3546.78|3546.15|3546.15|0
1649675280000|2022-04-11 11:08:00|3544.9|3544.9|3544.9|3544.9|3544.9|3544.9|3544.9|3544.9|0
1649675320000|2022-04-11 11:08:40|3545.53|3545.53|3545.53|3545.53|3545.53|3545.53|3545.53|3545.53|0
1649675400000|2022-04-11 11:10:00|3544.9|3544.9|3544.9|3544.9|3544.9|3544.9|3544.9|3544.9|0
1649675440000|2022-04-11 11:10:40|3545.03|3545.03|3545.03|3545.03|3545.03|3545.03|3545.03|3545.03|0
1649675460000|2022-04-11 11:11:00|3544.4|3544.4|3544.15|3544.15|3544.4|3544.4|3544.15|3544.15|0
1649675490000|2022-04-11 11:11:30|3543.53|3543.53|3543.53|3543.53|3543.53|3543.53|3543.53|3543.53|0
1649675540000|2022-04-11 11:12:20|3542.9|3542.9|3542.9|3542.9|3542.9|3542.9|3542.9|3542.9|0
1649675660000|2022-04-11 11:14:20|3543.08|3543.08|3542.9|3542.9|3543.08|3543.08|3542.9|3542.9|0
1649675700000|2022-04-11 11:15:00|3541.03|3541.03|3541.03|3541.03|3541.03|3541.03|3541.03|3541.03|0
1649675710000|2022-04-11 11:15:10|3540.86|3540.86|3540.86|3540.86|3540.86|3540.86|3540.86|3540.86|0
1649675720000|2022-04-11 11:15:20|3540.73|3540.73|3540.73|3540.73|3540.73|3540.73|3540.61|3540.61|0
1649675740000|2022-04-11 11:15:40|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|0
1649675750000|2022-04-11 11:15:50|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|0
1649675760000|2022-04-11 11:16:00|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|0
1649675770000|2022-04-11 11:16:10|3539.86|3539.86|3540.48|3540.48|3540.48|3540.48|3539.86|3539.86|0
1649675800000|2022-04-11 11:16:40|3541.73|3541.73|3541.73|3541.73|3541.73|3541.73|3541.73|3541.73|0
1649675810000|2022-04-11 11:16:50|3541.11|3541.11|3540.48|3540.48|3541.11|3541.11|3540.48|3540.48|0
1649675830000|2022-04-11 11:17:10|3539.86|3539.86|3539.61|3539.61|3539.86|3539.86|3539.24|3539.24|0
1649675880000|2022-04-11 11:18:00|3540.86|3540.86|3540.86|3540.86|3540.86|3540.86|3540.86|3540.86|0
1649675900000|2022-04-11 11:18:20|3540.23|3540.23|3539.44|3539.44|3540.23|3540.23|3539.44|3539.44|0
1649675910000|2022-04-11 11:18:30|3540.06|3540.06|3540.68|3540.68|3540.68|3540.68|3540.06|3540.06|0
1649675920000|2022-04-11 11:18:40|3539.44|3539.44|3539.44|3539.44|3539.44|3539.44|3539.44|3539.44|0
1649675930000|2022-04-11 11:18:50|3538.81|3538.81|3538.19|3538.19|3538.81|3538.81|3538.19|3538.19|0
1649675960000|2022-04-11 11:19:20|3536.94|3536.94|3536.94|3536.94|3536.94|3536.94|3536.94|3536.94|0
1649676000000|2022-04-11 11:20:00|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|0
1649676010000|2022-04-11 11:20:10|3536.69|3536.69|3537.31|3537.31|3537.31|3537.31|3536.69|3536.69|0
1649676030000|2022-04-11 11:20:30|3537.94|3537.94|3537.94|3537.94|3537.94|3537.94|3537.94|3537.94|0
1649676110000|2022-04-11 11:21:50|3537.31|3537.31|3536.06|3536.06|3537.31|3537.31|3536.06|3536.06|0
1649676120000|2022-04-11 11:22:00|3536.69|3536.69|3536.69|3536.69|3536.69|3536.69|3536.69|3536.69|0
1649676140000|2022-04-11 11:22:20|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|0
1649676180000|2022-04-11 11:23:00|3536.69|3536.69|3536.69|3536.69|3536.69|3536.69|3536.69|3536.69|0
1649676210000|2022-04-11 11:23:30|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|0
1649676300000|2022-04-11 11:25:00|3537.94|3537.94|3538.06|3538.06|3538.06|3538.06|3537.94|3537.94|0
1649676310000|2022-04-11 11:25:10|3537.44|3537.44|3537.44|3537.44|3537.44|3537.44|3537.44|3537.44|0
1649676340000|2022-04-11 11:25:40|3535.56|3535.56|3535.56|3535.56|3535.56|3535.56|3535.56|3535.56|0
1649676360000|2022-04-11 11:26:00|3536.19|3536.19|3536.19|3536.19|3536.19|3536.19|3536.19|3536.19|0
1649676460000|2022-04-11 11:27:40|3536.81|3536.81|3537.44|3537.44|3537.44|3537.44|3536.81|3536.81|0
1649676470000|2022-04-11 11:27:50|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|0
1649676480000|2022-04-11 11:28:00|3536.19|3536.19|3536.19|3536.19|3536.19|3536.19|3536.19|3536.19|0
1649676490000|2022-04-11 11:28:10|3535.56|3535.56|3535.56|3535.56|3535.56|3535.56|3535.56|3535.56|0
1649676550000|2022-04-11 11:29:10|3535.44|3535.44|3537.31|3537.31|3537.31|3537.31|3535.44|3535.44|0
1649676660000|2022-04-11 11:31:00|3535.44|3535.44|3535.44|3535.44|3535.44|3535.44|3535.44|3535.44|0
1649676700000|2022-04-11 11:31:40|3534.19|3534.19|3534.19|3534.19|3534.19|3534.19|3534.19|3534.19|0
1649676740000|2022-04-11 11:32:20|3534.81|3534.81|3534.47|3534.47|3534.81|3534.81|3534.47|3534.47|0
1649676780000|2022-04-11 11:33:00|3535.09|3535.09|3535.09|3535.09|3535.09|3535.09|3535.09|3535.09|0
1649676810000|2022-04-11 11:33:30|3534.47|3534.47|3534.47|3534.47|3534.47|3534.47|3534.47|3534.47|0
1649676820000|2022-04-11 11:33:40|3534.64|3534.64|3534.64|3534.64|3534.64|3534.64|3534.64|3534.64|0
1649676870000|2022-04-11 11:34:30|3534.52|3534.52|3534.52|3534.52|3534.52|3534.52|3534.52|3534.52|0
1649676930000|2022-04-11 11:35:30|3533.89|3533.89|3533.89|3533.89|3533.89|3533.89|3533.89|3533.89|0
1649677000000|2022-04-11 11:36:40|3533.14|3533.14|3532.77|3532.77|3533.14|3533.14|3532.77|3532.77|0
1649677040000|2022-04-11 11:37:20|3532.94|3532.94|3532.94|3532.94|3532.94|3532.94|3532.94|3532.94|0
1649677060000|2022-04-11 11:37:40|3533.06|3533.06|3533.06|3533.06|3533.06|3533.06|3533.06|3533.06|0
1649677090000|2022-04-11 11:38:10|3531.81|3531.81|3531.81|3531.81|3531.81|3531.81|3531.81|3531.81|0
1649677100000|2022-04-11 11:38:20|3531.69|3531.69|3531.31|3531.31|3531.69|3531.69|3531.31|3531.31|0
1649677150000|2022-04-11 11:39:10|3528.19|3528.19|3528.07|3528.07|3528.19|3528.19|3528.07|3528.07|0
1649677160000|2022-04-11 11:39:20|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|0
1649677170000|2022-04-11 11:39:30|3526.47|3526.47|3526.47|3526.47|3526.47|3526.47|3526.47|3526.47|0
1649677180000|2022-04-11 11:39:40|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|0
1649677220000|2022-04-11 11:40:20|3527.35|3527.35|3527.47|3527.47|3527.6|3527.6|3527.35|3527.35|0
1649677260000|2022-04-11 11:41:00|3527.6|3527.6|3527.6|3527.6|3527.6|3527.6|3527.6|3527.6|0
1649677280000|2022-04-11 11:41:20|3527.73|3527.73|3527.73|3527.73|3527.73|3527.73|3527.73|3527.73|0
1649677320000|2022-04-11 11:42:00|3527.9|3527.9|3527.9|3527.9|3527.9|3527.9|3527.9|3527.9|0
1649677330000|2022-04-11 11:42:10|3527.65|3527.65|3527.02|3527.02|3527.65|3527.65|3527.02|3527.02|0
1649677340000|2022-04-11 11:42:20|3527.65|3527.65|3527.65|3527.65|3527.65|3527.65|3527.65|3527.65|0
1649677350000|2022-04-11 11:42:30|3527.02|3527.02|3527.02|3527.02|3527.02|3527.02|3527.02|3527.02|0
1649677380000|2022-04-11 11:43:00|3525.78|3525.78|3525.78|3525.78|3525.78|3525.78|3525.78|3525.78|0
1649677440000|2022-04-11 11:44:00|3525.15|3525.15|3526.4|3526.4|3526.4|3526.4|3525.15|3525.15|0
1649677480000|2022-04-11 11:44:40|3526.53|3526.53|3526.53|3526.53|3526.53|3526.53|3526.53|3526.53|0
1649677500000|2022-04-11 11:45:00|3525.28|3525.28|3525.28|3525.28|3525.28|3525.28|3525.28|3525.28|0
1649677550000|2022-04-11 11:45:50|3524.65|3524.65|3524.03|3524.03|3524.65|3524.65|3524.03|3524.03|0
1649677560000|2022-04-11 11:46:00|3524.65|3524.65|3524.65|3524.65|3524.65|3524.65|3524.65|3524.65|0
1649677570000|2022-04-11 11:46:10|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|0
1649677600000|2022-04-11 11:46:40|3524.65|3524.65|3524.65|3524.65|3524.65|3524.65|3524.65|3524.65|0
1649677800000|2022-04-11 11:50:00|3524.9|3524.9|3525.03|3525.03|3525.03|3525.03|3524.9|3524.9|0
1649677890000|2022-04-11 11:51:30|3524.4|3524.4|3523.78|3523.78|3524.4|3524.4|3523.78|3523.78|0
1649677930000|2022-04-11 11:52:10|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|0
1649677940000|2022-04-11 11:52:20|3521.91|3521.91|3521.91|3521.91|3521.91|3521.91|3521.91|3521.91|0
1649677990000|2022-04-11 11:53:10|3523.16|3523.16|3523.16|3523.16|3523.16|3523.16|3523.16|3523.16|0
1649678010000|2022-04-11 11:53:30|3523.78|3523.78|3524.4|3524.4|3524.4|3524.4|3523.78|3523.78|0
1649678020000|2022-04-11 11:53:40|3523.78|3523.78|3523.78|3523.78|3523.78|3523.78|3523.78|3523.78|0
1649678030000|2022-04-11 11:53:50|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|0
1649678040000|2022-04-11 11:54:00|3522.36|3522.36|3522.81|3522.81|3522.81|3522.81|3522.19|3522.19|0
1649678050000|2022-04-11 11:54:10|3522.19|3522.19|3522.19|3522.19|3522.19|3522.19|3522.19|3522.19|0
1649678060000|2022-04-11 11:54:20|3522.36|3522.36|3522.36|3522.36|3522.36|3522.36|3522.36|3522.36|0
1649678090000|2022-04-11 11:54:50|3522.19|3522.19|3522.02|3522.02|3522.19|3522.19|3522.02|3522.02|0
1649678120000|2022-04-11 11:55:20|3522.14|3522.14|3522.14|3522.14|3522.14|3522.14|3522.14|3522.14|0
1649678130000|2022-04-11 11:55:30|3521.52|3521.52|3520.89|3520.89|3521.52|3521.52|3520.89|3520.89|0
1649678220000|2022-04-11 11:57:00|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|0
1649678240000|2022-04-11 11:57:20|3522.89|3522.89|3522.89|3522.89|3522.89|3522.89|3522.89|3522.89|0
1649678270000|2022-04-11 11:57:50|3522.14|3522.14|3522.14|3522.14|3522.14|3522.14|3522.14|3522.14|0
1649678300000|2022-04-11 11:58:20|3523.39|3523.39|3523.39|3523.39|3523.39|3523.39|3523.39|3523.39|0
1649678310000|2022-04-11 11:58:30|3522.77|3522.77|3522.77|3522.77|3522.77|3522.77|3522.77|3522.77|0
1649678320000|2022-04-11 11:58:40|3522.89|3522.89|3522.77|3522.77|3522.89|3522.89|3522.77|3522.77|0
1649678400000|2022-04-11 12:00:00|3523.02|3523.02|3523.14|3523.14|3523.14|3523.14|3523.02|3523.02|0
1649678410000|2022-04-11 12:00:10|3523.77|3523.77|3523.39|3523.39|3523.77|3523.77|3523.14|3523.14|0
1649678420000|2022-04-11 12:00:20|3523.65|3523.65|3523.82|3523.82|3523.82|3523.82|3523.65|3523.65|0
1649678460000|2022-04-11 12:01:00|3524.44|3524.44|3524.44|3524.44|3524.44|3524.44|3524.44|3524.44|0
1649678480000|2022-04-11 12:01:20|3524.57|3524.57|3524.57|3524.57|3524.57|3524.57|3524.57|3524.57|0
1649678520000|2022-04-11 12:02:00|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|0
1649678540000|2022-04-11 12:02:20|3523.57|3523.57|3522.07|3522.07|3523.57|3523.57|3522.07|3522.07|0
1649678550000|2022-04-11 12:02:30|3521.95|3521.95|3521.95|3521.95|3521.95|3521.95|3521.95|3521.95|0
1649678580000|2022-04-11 12:03:00|3522.29|3522.29|3523.17|3523.17|3523.17|3523.17|3522.29|3522.29|0
1649678690000|2022-04-11 12:04:50|3522.54|3522.54|3522.54|3522.54|3522.54|3522.54|3522.54|3522.54|0
1649678710000|2022-04-11 12:05:10|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|0
1649678750000|2022-04-11 12:05:50|3521.3|3521.3|3521.3|3521.3|3521.3|3521.3|3521.3|3521.3|0
1649678870000|2022-04-11 12:07:50|3520.05|3520.05|3518.97|3518.97|3520.22|3520.22|3518.97|3518.97|0
1649678880000|2022-04-11 12:08:00|3519.59|3519.59|3519.59|3519.59|3519.59|3519.59|3519.59|3519.59|0
1649678940000|2022-04-11 12:09:00|3518.97|3518.97|3518.84|3518.84|3518.97|3518.97|3518.84|3518.84|0
1649678980000|2022-04-11 12:09:40|3518.97|3518.97|3517.72|3517.72|3518.97|3518.97|3517.72|3517.72|0
1649679020000|2022-04-11 12:10:20|3517.6|3517.6|3517.6|3517.6|3517.6|3517.6|3517.6|3517.6|0
1649679040000|2022-04-11 12:10:40|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|0
1649679060000|2022-04-11 12:11:00|3518.84|3518.84|3518.84|3518.84|3518.84|3518.84|3518.84|3518.84|0
1649679070000|2022-04-11 12:11:10|3518.22|3518.22|3517.6|3517.6|3518.22|3518.22|3517.6|3517.6|0
1649679110000|2022-04-11 12:11:50|3517.47|3517.47|3517.47|3517.47|3517.47|3517.47|3517.47|3517.47|0
1649679120000|2022-04-11 12:12:00|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|0
1649679130000|2022-04-11 12:12:10|3516.59|3516.59|3516.97|3516.97|3516.97|3516.97|3516.59|3516.59|0
1649679140000|2022-04-11 12:12:20|3516.62|3516.62|3516.62|3516.62|3516.62|3516.62|3516.62|3516.62|0
1649679170000|2022-04-11 12:12:50|3516|3516|3516|3516|3516|3516|3516|3516|0
1649679180000|2022-04-11 12:13:00|3515.87|3515.87|3515.87|3515.87|3515.87|3515.87|3515.87|3515.87|0
1649679220000|2022-04-11 12:13:40|3515.5|3515.5|3515.5|3515.5|3515.5|3515.5|3515.5|3515.5|0
1649679230000|2022-04-11 12:13:50|3515.33|3515.33|3514.53|3514.53|3515.33|3515.33|3514.53|3514.53|0
1649679260000|2022-04-11 12:14:20|3514.87|3514.87|3515.38|3515.38|3515.38|3515.38|3514.87|3514.87|0
1649679270000|2022-04-11 12:14:30|3515.63|3515.63|3515.75|3515.75|3515.75|3515.75|3515.63|3515.63|0
1649679280000|2022-04-11 12:14:40|3515.88|3515.88|3515.88|3515.88|3515.88|3515.88|3515.88|3515.88|0
1649679300000|2022-04-11 12:15:00|3515.75|3515.75|3515.63|3515.63|3515.75|3515.75|3515.63|3515.63|0
1649679410000|2022-04-11 12:16:50|3515.5|3515.5|3515.5|3515.5|3515.5|3515.5|3515.5|3515.5|0
1649679420000|2022-04-11 12:17:00|3515.38|3515.38|3515.38|3515.38|3515.38|3515.38|3515.38|3515.38|0
1649679460000|2022-04-11 12:17:40|3514.75|3514.75|3514.75|3514.75|3514.75|3514.75|3514.75|3514.75|0
1649679670000|2022-04-11 12:21:10|3514.88|3514.88|3514.88|3514.88|3514.88|3514.88|3514.88|3514.88|0
1649679680000|2022-04-11 12:21:20|3515.13|3515.13|3515.13|3515.13|3515.13|3515.13|3515.13|3515.13|0
1649679740000|2022-04-11 12:22:20|3513.88|3513.88|3513.88|3513.88|3513.88|3513.88|3513.88|3513.88|0
1649679770000|2022-04-11 12:22:50|3513.25|3513.25|3513.25|3513.25|3513.25|3513.25|3513.25|3513.25|0
1649679780000|2022-04-11 12:23:00|3512.63|3512.63|3512.63|3512.63|3512.63|3512.63|3512.63|3512.63|0
1649679790000|2022-04-11 12:23:10|3513.88|3513.88|3513.88|3513.88|3513.88|3513.88|3513.88|3513.88|0
1649679840000|2022-04-11 12:24:00|3513.71|3513.71|3513.71|3513.71|3513.71|3513.71|3513.71|3513.71|0
1649679850000|2022-04-11 12:24:10|3513.46|3513.46|3513.46|3513.46|3513.46|3513.46|3513.46|3513.46|0
1649679900000|2022-04-11 12:25:00|3512.83|3512.83|3512.83|3512.83|3512.83|3512.83|3512.83|3512.83|0
1649679970000|2022-04-11 12:26:10|3513.46|3513.46|3513.46|3513.46|3513.46|3513.46|3513.46|3513.46|0
1649680000000|2022-04-11 12:26:40|3512.83|3512.83|3512.83|3512.83|3512.83|3512.83|3512.83|3512.83|0
1649680010000|2022-04-11 12:26:50|3512.21|3512.21|3511.83|3511.83|3512.21|3512.21|3511.83|3511.83|0
1649680030000|2022-04-11 12:27:10|3511.21|3511.21|3511.21|3511.21|3511.21|3511.21|3511.21|3511.21|0
1649680060000|2022-04-11 12:27:40|3510.58|3510.58|3510.58|3510.58|3510.58|3510.58|3510.58|3510.58|0
1649680070000|2022-04-11 12:27:50|3509.96|3509.96|3509.96|3509.96|3509.96|3509.96|3509.33|3509.33|0
1649680080000|2022-04-11 12:28:00|3510.08|3510.08|3509.71|3509.71|3510.08|3510.08|3509.71|3509.71|0
1649680140000|2022-04-11 12:29:00|3509.58|3509.58|3509.46|3509.46|3509.58|3509.58|3509.46|3509.46|0
1649680170000|2022-04-11 12:29:30|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|0
1649680180000|2022-04-11 12:29:40|3508.58|3508.58|3508.58|3508.58|3508.58|3508.58|3508.58|3508.58|0
1649680200000|2022-04-11 12:30:00|3507.96|3507.96|3508.58|3508.58|3508.58|3508.58|3507.96|3507.96|0
1649680270000|2022-04-11 12:31:10|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|0
1649680290000|2022-04-11 12:31:30|3508.58|3508.58|3508.58|3508.58|3508.58|3508.58|3508.58|3508.58|0
1649680350000|2022-04-11 12:32:30|3508.96|3508.96|3508.96|3508.96|3508.96|3508.96|3508.96|3508.96|0
1649680420000|2022-04-11 12:33:40|3510.21|3510.21|3510.21|3510.21|3510.21|3510.21|3510.21|3510.21|0
1649680440000|2022-04-11 12:34:00|3511.46|3511.46|3511.46|3511.46|3511.46|3511.46|3511.46|3511.46|0
1649680450000|2022-04-11 12:34:10|3510.83|3510.83|3510.83|3510.83|3510.83|3510.83|3510.83|3510.83|0
1649680510000|2022-04-11 12:35:10|3511|3511|3511.63|3511.63|3511.63|3511.63|3511|3511|0
1649680530000|2022-04-11 12:35:30|3511.8|3511.8|3511.8|3511.8|3511.8|3511.8|3511.8|3511.8|0
1649680610000|2022-04-11 12:36:50|3511.17|3511.17|3509.93|3509.93|3511.17|3511.17|3509.93|3509.93|0
1649680620000|2022-04-11 12:37:00|3509.67|3509.67|3509.67|3509.67|3509.67|3509.67|3509.67|3509.67|0
1649680630000|2022-04-11 12:37:10|3510.02|3510.02|3510.02|3510.02|3510.02|3510.02|3510.02|3510.02|0
1649680810000|2022-04-11 12:40:10|3510.14|3510.14|3508.72|3508.72|3510.14|3510.14|3508.72|3508.72|0
1649680830000|2022-04-11 12:40:30|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|0
1649680860000|2022-04-11 12:41:00|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|0
1649680880000|2022-04-11 12:41:20|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|0
1649680890000|2022-04-11 12:41:30|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|0
1649680910000|2022-04-11 12:41:50|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|0
1649680990000|2022-04-11 12:43:10|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|0
1649681000000|2022-04-11 12:43:20|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|0
1649681060000|2022-04-11 12:44:20|3507.47|3507.47|3506.85|3506.85|3507.47|3507.47|3506.85|3506.85|0
1649681090000|2022-04-11 12:44:50|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|0
1649681110000|2022-04-11 12:45:10|3508.1|3508.1|3508.72|3508.72|3508.72|3508.72|3508.1|3508.1|0
1649681140000|2022-04-11 12:45:40|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|0
1649681190000|2022-04-11 12:46:30|3508.72|3508.72|3508.72|3508.72|3508.72|3508.72|3508.72|3508.72|0
1649681230000|2022-04-11 12:47:10|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|0
1649681240000|2022-04-11 12:47:20|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|0
1649681320000|2022-04-11 12:48:40|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|0
1649681370000|2022-04-11 12:49:30|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|0
1649681410000|2022-04-11 12:50:10|3509.35|3509.35|3509.35|3509.35|3509.35|3509.35|3509.35|3509.35|0
1649681420000|2022-04-11 12:50:20|3509.47|3509.47|3510.1|3510.1|3510.1|3510.1|3509.47|3509.47|0
1649681450000|2022-04-11 12:50:50|3509.47|3509.47|3509.47|3509.47|3509.47|3509.47|3509.47|3509.47|0
1649681490000|2022-04-11 12:51:30|3509.35|3509.35|3509.35|3509.35|3509.35|3509.35|3509.35|3509.35|0
1649681510000|2022-04-11 12:51:50|3509.47|3509.47|3509.35|3509.35|3509.47|3509.47|3509.35|3509.35|0
1649681520000|2022-04-11 12:52:00|3509.6|3509.6|3509.85|3509.85|3509.85|3509.85|3509.6|3509.6|0
1649681530000|2022-04-11 12:52:10|3510.23|3510.23|3510.6|3510.6|3510.6|3510.6|3510.23|3510.23|0
1649681540000|2022-04-11 12:52:20|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|0
1649681570000|2022-04-11 12:52:50|3510.65|3510.65|3510.65|3510.65|3510.65|3510.65|3510.65|3510.65|0
1649681580000|2022-04-11 12:53:00|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|0
1649681590000|2022-04-11 12:53:10|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|0
1649681640000|2022-04-11 12:54:00|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|0
1649681700000|2022-04-11 12:55:00|3509.85|3509.85|3509.6|3509.6|3509.85|3509.85|3509.6|3509.6|0
1649681750000|2022-04-11 12:55:50|3508.98|3508.98|3508.98|3508.98|3508.98|3508.98|3508.98|3508.98|0
1649681770000|2022-04-11 12:56:10|3508.47|3508.47|3508.47|3508.47|3508.47|3508.47|3508.47|3508.47|0
1649681780000|2022-04-11 12:56:20|3507.85|3507.85|3507.23|3507.23|3507.85|3507.85|3507.23|3507.23|0
1649681800000|2022-04-11 12:56:40|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|0
1649681810000|2022-04-11 12:56:50|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|0
1649681830000|2022-04-11 12:57:10|3507.85|3507.85|3507.85|3507.85|3507.85|3507.85|3507.85|3507.85|0
1649681890000|2022-04-11 12:58:10|3508.47|3508.47|3507.23|3507.23|3508.47|3508.47|3507.23|3507.23|0
1649681970000|2022-04-11 12:59:30|3507.1|3507.1|3507.1|3507.1|3507.1|3507.1|3507.1|3507.1|0
1649681980000|2022-04-11 12:59:40|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|0
1649681990000|2022-04-11 12:59:50|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|0
1649682090000|2022-04-11 13:01:30|3506.73|3506.73|3506.85|3506.85|3506.85|3506.85|3506.73|3506.73|0
1649682100000|2022-04-11 13:01:40|3507.1|3507.1|3507.1|3507.1|3507.1|3507.1|3507.1|3507.1|0
1649682130000|2022-04-11 13:02:10|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|0
1649682140000|2022-04-11 13:02:20|3507.35|3507.35|3506.73|3506.73|3507.35|3507.35|3506.73|3506.73|0
1649682150000|2022-04-11 13:02:30|3505.48|3505.48|3505.48|3505.48|3505.48|3505.48|3505.48|3505.48|0
1649682290000|2022-04-11 13:04:50|3505.61|3505.61|3506.23|3506.23|3506.23|3506.23|3505.61|3505.61|0
1649682300000|2022-04-11 13:05:00|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|0
1649682310000|2022-04-11 13:05:10|3505.86|3505.86|3505.86|3505.86|3505.86|3505.86|3505.86|3505.86|0
1649682340000|2022-04-11 13:05:40|3506.48|3506.48|3506.48|3506.48|3506.48|3506.48|3506.48|3506.48|0
1649682350000|2022-04-11 13:05:50|3505.86|3505.86|3505.86|3505.86|3505.86|3505.86|3505.86|3505.86|0
1649682390000|2022-04-11 13:06:30|3505.73|3505.73|3505.73|3505.73|3505.73|3505.73|3505.73|3505.73|0
1649682420000|2022-04-11 13:07:00|3505.11|3505.11|3505.11|3505.11|3505.11|3505.11|3505.11|3505.11|0
1649682430000|2022-04-11 13:07:10|3504.48|3504.48|3504.48|3504.48|3504.48|3504.48|3504.48|3504.48|0
1649682470000|2022-04-11 13:07:50|3505.11|3505.11|3505.11|3505.11|3505.11|3505.11|3505.11|3505.11|0
1649682490000|2022-04-11 13:08:10|3505.73|3505.73|3505.73|3505.73|3505.73|3505.73|3505.73|3505.73|0
1649682510000|2022-04-11 13:08:30|3505.86|3505.86|3505.86|3505.86|3505.86|3505.86|3505.86|3505.86|0
1649682640000|2022-04-11 13:10:40|3505.73|3505.73|3505.73|3505.73|3505.73|3505.73|3505.73|3505.73|0
1649682680000|2022-04-11 13:11:20|3505.56|3505.56|3505.56|3505.56|3505.56|3505.56|3505.56|3505.56|0
1649682690000|2022-04-11 13:11:30|3505.69|3505.69|3505.48|3505.48|3505.86|3505.86|3505.48|3505.48|0
1649682720000|2022-04-11 13:12:00|3504.86|3504.86|3504.68|3504.68|3504.86|3504.86|3504.68|3504.68|0
1649682740000|2022-04-11 13:12:20|3504.34|3504.34|3504.17|3504.17|3504.34|3504.34|3504.17|3504.17|0
1649682750000|2022-04-11 13:12:30|3504.34|3504.34|3504.34|3504.34|3504.34|3504.34|3504.34|3504.34|0
1649682770000|2022-04-11 13:12:50|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|0
1649682780000|2022-04-11 13:13:00|3506.34|3506.34|3506.34|3506.34|3506.34|3506.34|3506.34|3506.34|0
1649682790000|2022-04-11 13:13:10|3506.17|3506.17|3506.17|3506.17|3506.17|3506.17|3506.17|3506.17|0
1649682810000|2022-04-11 13:13:30|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|0
1649682890000|2022-04-11 13:14:50|3507.29|3507.29|3507.29|3507.29|3507.29|3507.29|3507.29|3507.29|0
1649682900000|2022-04-11 13:15:00|3507.54|3507.54|3507.54|3507.54|3507.54|3507.54|3507.54|3507.54|0
1649682930000|2022-04-11 13:15:30|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|0
1649682940000|2022-04-11 13:15:40|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|0
1649682950000|2022-04-11 13:15:50|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|0
1649683000000|2022-04-11 13:16:40|3510.54|3510.54|3510.54|3510.54|3510.54|3510.54|3510.54|3510.54|0
1649683020000|2022-04-11 13:17:00|3510.41|3510.41|3510.41|3510.41|3510.41|3510.41|3510.41|3510.41|0
1649683040000|2022-04-11 13:17:20|3509.79|3509.79|3509.79|3509.79|3509.79|3509.79|3509.79|3509.79|0
1649683150000|2022-04-11 13:19:10|3510.41|3510.41|3510.41|3510.41|3510.41|3510.41|3510.41|3510.41|0
1649683170000|2022-04-11 13:19:30|3509.79|3509.79|3509.79|3509.79|3509.79|3509.79|3509.79|3509.79|0
1649683180000|2022-04-11 13:19:40|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|0
1649683190000|2022-04-11 13:19:50|3509.29|3509.29|3509.29|3509.29|3509.29|3509.29|3509.29|3509.29|0
1649683260000|2022-04-11 13:21:00|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|0
1649683320000|2022-04-11 13:22:00|3508.41|3508.41|3507.84|3507.84|3508.41|3508.41|3507.67|3507.67|0
1649683440000|2022-04-11 13:24:00|3507.21|3507.21|3506.59|3506.59|3507.21|3507.21|3506.59|3506.59|0
1649683480000|2022-04-11 13:24:40|3504.72|3504.72|3504.72|3504.72|3504.72|3504.72|3504.72|3504.72|0
1649683500000|2022-04-11 13:25:00|3504.84|3504.84|3504.59|3504.59|3504.84|3504.84|3504.59|3504.59|0
1649683510000|2022-04-11 13:25:10|3504.84|3504.84|3504.84|3504.84|3504.84|3504.84|3504.84|3504.84|0
1649683530000|2022-04-11 13:25:30|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|0
1649683540000|2022-04-11 13:25:40|3504.84|3504.84|3504.97|3504.97|3504.97|3504.97|3504.84|3504.84|0
1649683560000|2022-04-11 13:26:00|3504.34|3504.34|3503.97|3503.97|3504.34|3504.34|3503.97|3503.97|0
1649683570000|2022-04-11 13:26:10|3504.14|3504.14|3503.97|3503.97|3504.14|3504.14|3503.97|3503.97|0
1649683580000|2022-04-11 13:26:20|3504.14|3504.14|3502.89|3502.89|3504.14|3504.14|3502.89|3502.89|0
1649683620000|2022-04-11 13:27:00|3503.51|3503.51|3504.14|3504.14|3504.14|3504.14|3503.51|3503.51|0
1649683630000|2022-04-11 13:27:10|3504.01|3504.01|3504.01|3504.01|3504.01|3504.01|3504.01|3504.01|0
1649683660000|2022-04-11 13:27:40|3503.84|3503.84|3503.84|3503.84|3503.84|3503.84|3503.84|3503.84|0
1649683730000|2022-04-11 13:28:50|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|0
1649683750000|2022-04-11 13:29:10|3504.34|3504.34|3504.34|3504.34|3504.34|3504.34|3504.34|3504.34|0
1649683770000|2022-04-11 13:29:30|3504.59|3504.59|3504.59|3504.59|3504.59|3504.59|3504.59|3504.59|0
1649683780000|2022-04-11 13:29:40|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|0
1649683790000|2022-04-11 13:29:50|3505.19|3505.19|3505.19|3505.19|3505.19|3505.19|3505.19|3505.19|0
1649683800000|2022-04-11 13:30:00|3505.81|3505.81|3510.35|3510.35|3510.35|3510.35|3505.81|3505.81|0
1649683810000|2022-04-11 13:30:10|3510.86|3510.86|3513.03|3513.03|3513.28|3513.28|3510.86|3510.86|0
1649683820000|2022-04-11 13:30:20|3513.15|3513.15|3517.07|3517.07|3517.07|3517.07|3513.15|3513.15|0
1649683830000|2022-04-11 13:30:30|3517.69|3517.69|3518.94|3518.94|3519.57|3519.57|3517.69|3517.69|0
1649683840000|2022-04-11 13:30:40|3519.57|3519.57|3518.69|3518.69|3520.19|3520.19|3518.69|3518.69|0
1649683850000|2022-04-11 13:30:50|3518.44|3518.44|3517.07|3517.07|3518.44|3518.44|3517.07|3517.07|0
1649683860000|2022-04-11 13:31:00|3516.44|3516.44|3517.86|3517.86|3519.69|3519.69|3516.44|3516.44|0
1649683870000|2022-04-11 13:31:10|3517.69|3517.69|3514.69|3514.69|3517.69|3517.69|3514.69|3514.69|0
1649683880000|2022-04-11 13:31:20|3514.57|3514.57|3512.27|3512.27|3514.57|3514.57|3512.27|3512.27|0
1649683890000|2022-04-11 13:31:30|3511.02|3511.02|3510.4|3510.4|3511.02|3511.02|3510.4|3510.4|0
1649683900000|2022-04-11 13:31:40|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|0
1649683920000|2022-04-11 13:32:00|3508.4|3508.4|3506.53|3506.53|3508.4|3508.4|3506.53|3506.53|0
1649683930000|2022-04-11 13:32:10|3505.9|3505.9|3505.03|3505.03|3505.9|3505.9|3505.03|3505.03|0
1649683940000|2022-04-11 13:32:20|3505.28|3505.28|3506.53|3506.53|3506.53|3506.53|3505.28|3505.28|0
1649683950000|2022-04-11 13:32:30|3505.9|3505.9|3504.15|3504.15|3505.9|3505.9|3504.03|3504.03|0
1649683960000|2022-04-11 13:32:40|3504.28|3504.28|3504.28|3504.28|3504.28|3504.28|3504.28|3504.28|0
1649683970000|2022-04-11 13:32:50|3504.03|3504.03|3503.4|3503.4|3504.65|3504.65|3503.4|3503.4|0
1649683980000|2022-04-11 13:33:00|3502.16|3502.16|3503.4|3503.4|3503.4|3503.4|3502.16|3502.16|0
1649683990000|2022-04-11 13:33:10|3503.53|3503.53|3503.28|3503.28|3503.66|3503.66|3503.28|3503.28|0
1649684000000|2022-04-11 13:33:20|3503.11|3503.11|3504.11|3504.11|3504.11|3504.11|3502.73|3502.73|0
1649684010000|2022-04-11 13:33:30|3505.35|3505.35|3506.6|3506.6|3506.6|3506.6|3505.35|3505.35|0
1649684020000|2022-04-11 13:33:40|3505.98|3505.98|3505.98|3505.98|3505.98|3505.98|3505.98|3505.98|0
1649684030000|2022-04-11 13:33:50|3505.35|3505.35|3505.35|3505.35|3505.35|3505.35|3505.35|3505.35|0
1649684040000|2022-04-11 13:34:00|3507.23|3507.23|3507.85|3507.85|3507.85|3507.85|3507.23|3507.23|0
1649684050000|2022-04-11 13:34:10|3507.98|3507.98|3505.1|3505.1|3507.98|3507.98|3505.1|3505.1|0
1649684060000|2022-04-11 13:34:20|3506.35|3506.35|3506.98|3506.98|3506.98|3506.98|3506.35|3506.35|0
1649684070000|2022-04-11 13:34:30|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|0
1649684090000|2022-04-11 13:34:50|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|0
1649684100000|2022-04-11 13:35:00|3506.85|3506.85|3507.1|3507.1|3507.23|3507.23|3506.85|3506.85|0
1649684110000|2022-04-11 13:35:10|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|0
1649684120000|2022-04-11 13:35:20|3508.48|3508.48|3509.6|3509.6|3509.6|3509.6|3508.35|3508.35|0
1649684140000|2022-04-11 13:35:40|3510.85|3510.85|3510.97|3510.97|3511.1|3511.1|3510.85|3510.85|0
1649684160000|2022-04-11 13:36:00|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|0
1649684170000|2022-04-11 13:36:10|3512.97|3512.97|3513.6|3513.6|3513.6|3513.6|3512.97|3512.97|0
1649684180000|2022-04-11 13:36:20|3515.47|3515.47|3513.85|3513.85|3515.47|3515.47|3513.6|3513.6|0
1649684190000|2022-04-11 13:36:30|3514.47|3514.47|3514.47|3514.47|3514.47|3514.47|3514.47|3514.47|0
1649684200000|2022-04-11 13:36:40|3515.72|3515.72|3515.72|3515.72|3516.97|3516.97|3515.72|3515.72|0
1649684210000|2022-04-11 13:36:50|3515.47|3515.47|3514.85|3514.85|3515.47|3515.47|3514.85|3514.85|0
1649684220000|2022-04-11 13:37:00|3514.72|3514.72|3517.1|3517.1|3517.1|3517.1|3514.72|3514.72|0
1649684240000|2022-04-11 13:37:20|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|0
1649684260000|2022-04-11 13:37:40|3515.72|3515.72|3515.72|3515.72|3515.72|3515.72|3515.72|3515.72|0
1649684270000|2022-04-11 13:37:50|3515.55|3515.55|3515.55|3515.55|3515.55|3515.55|3515.55|3515.55|0
1649684280000|2022-04-11 13:38:00|3514.3|3514.3|3514.92|3514.92|3514.92|3514.92|3514.3|3514.3|0
1649684310000|2022-04-11 13:38:30|3513.68|3513.68|3511.18|3511.18|3513.68|3513.68|3511.18|3511.18|0
1649684330000|2022-04-11 13:38:50|3510.92|3510.92|3509.68|3509.68|3510.92|3510.92|3509.68|3509.68|0
1649684340000|2022-04-11 13:39:00|3509.05|3509.05|3509.05|3509.05|3509.05|3509.05|3509.05|3509.05|0
1649684360000|2022-04-11 13:39:20|3508.43|3508.43|3507.8|3507.8|3508.43|3508.43|3507.8|3507.8|0
1649684390000|2022-04-11 13:39:50|3505.93|3505.93|3505.31|3505.31|3505.93|3505.93|3505.31|3505.31|0
1649684400000|2022-04-11 13:40:00|3505.06|3505.06|3508.05|3508.05|3508.05|3508.05|3505.06|3505.06|0
1649684410000|2022-04-11 13:40:10|3508.3|3508.3|3508.3|3508.3|3508.93|3508.93|3508.3|3508.3|0
1649684420000|2022-04-11 13:40:20|3506.43|3506.43|3506.43|3506.43|3506.43|3506.43|3506.43|3506.43|0
1649684430000|2022-04-11 13:40:30|3506.18|3506.18|3506.05|3506.05|3506.18|3506.18|3506.05|3506.05|0
1649684440000|2022-04-11 13:40:40|3505.43|3505.43|3506.68|3506.68|3506.68|3506.68|3505.43|3505.43|0
1649684450000|2022-04-11 13:40:50|3507.3|3507.3|3507.3|3507.3|3507.3|3507.3|3507.3|3507.3|0
1649684460000|2022-04-11 13:41:00|3507.93|3507.93|3507.8|3507.8|3507.93|3507.93|3507.3|3507.3|0
1649684470000|2022-04-11 13:41:10|3507.93|3507.93|3507.3|3507.3|3507.93|3507.93|3507.3|3507.3|0
1649684480000|2022-04-11 13:41:20|3506.56|3506.56|3506.56|3506.56|3506.56|3506.56|3506.56|3506.56|0
1649684490000|2022-04-11 13:41:30|3506.68|3506.68|3506.68|3506.68|3506.68|3506.68|3506.68|3506.68|0
1649684500000|2022-04-11 13:41:40|3506.51|3506.51|3506.76|3506.76|3506.76|3506.76|3506.51|3506.51|0
1649684510000|2022-04-11 13:41:50|3508.63|3508.63|3508.63|3508.63|3508.63|3508.63|3508.63|3508.63|0
1649684520000|2022-04-11 13:42:00|3509.26|3509.26|3509.26|3509.26|3509.26|3509.26|3509.26|3509.26|0
1649684530000|2022-04-11 13:42:10|3509.51|3509.51|3509.01|3509.01|3509.76|3509.76|3509.01|3509.01|0
1649684550000|2022-04-11 13:42:30|3510.26|3510.26|3510.63|3510.63|3510.63|3510.63|3510.26|3510.26|0
1649684560000|2022-04-11 13:42:40|3511.88|3511.88|3511.88|3511.88|3511.88|3511.88|3511.88|3511.88|0
1649684590000|2022-04-11 13:43:10|3512.01|3512.01|3513.25|3513.25|3513.25|3513.25|3512.01|3512.01|0
1649684620000|2022-04-11 13:43:40|3515.13|3515.13|3515.93|3515.93|3515.93|3515.93|3515.13|3515.13|0
1649684630000|2022-04-11 13:43:50|3516.55|3516.55|3515.3|3515.3|3516.55|3516.55|3515.3|3515.3|0
1649684640000|2022-04-11 13:44:00|3515.93|3515.93|3517.17|3517.17|3517.17|3517.17|3515.93|3515.93|0
1649684650000|2022-04-11 13:44:10|3516.55|3516.55|3516.55|3516.55|3516.55|3516.55|3516.55|3516.55|0
1649684680000|2022-04-11 13:44:40|3515.93|3515.93|3515.93|3515.93|3515.93|3515.93|3515.93|3515.93|0
1649684710000|2022-04-11 13:45:10|3516.3|3516.3|3516.93|3516.93|3516.93|3516.93|3516.3|3516.3|0
1649684720000|2022-04-11 13:45:20|3515.68|3515.68|3515.05|3515.05|3515.68|3515.68|3515.05|3515.05|0
1649684730000|2022-04-11 13:45:30|3513.81|3513.81|3512.76|3512.76|3513.81|3513.81|3512.76|3512.76|0
1649684750000|2022-04-11 13:45:50|3514.01|3514.01|3514.01|3514.01|3514.01|3514.01|3514.01|3514.01|0
1649684760000|2022-04-11 13:46:00|3515.26|3515.26|3515.88|3515.88|3515.88|3515.88|3515.26|3515.26|0
1649684770000|2022-04-11 13:46:10|3516.26|3516.26|3517.43|3517.43|3517.43|3517.43|3516.26|3516.26|0
1649684790000|2022-04-11 13:46:30|3518.68|3518.68|3516.81|3516.81|3518.68|3518.68|3516.81|3516.81|0
1649684800000|2022-04-11 13:46:40|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|0
1649684820000|2022-04-11 13:47:00|3517.31|3517.31|3516.68|3516.68|3517.31|3517.31|3516.68|3516.68|0
1649684840000|2022-04-11 13:47:20|3517.31|3517.31|3517.23|3517.23|3517.48|3517.48|3517.23|3517.23|0
1649684860000|2022-04-11 13:47:40|3518.47|3518.47|3517.85|3517.85|3518.47|3518.47|3517.85|3517.85|0
1649684870000|2022-04-11 13:47:50|3518.47|3518.47|3518.47|3518.47|3518.47|3518.47|3518.47|3518.47|0
1649684880000|2022-04-11 13:48:00|3519.72|3519.72|3519.72|3519.72|3519.72|3519.72|3519.72|3519.72|0
1649684910000|2022-04-11 13:48:30|3521.6|3521.6|3521.6|3521.6|3521.6|3521.6|3521.6|3521.6|0
1649684920000|2022-04-11 13:48:40|3521.72|3521.72|3520.47|3520.47|3521.72|3521.72|3520.47|3520.47|0
1649684930000|2022-04-11 13:48:50|3519.85|3519.85|3519.22|3519.22|3519.85|3519.85|3519.22|3519.22|0
1649684950000|2022-04-11 13:49:10|3519.85|3519.85|3519.22|3519.22|3519.85|3519.85|3519.22|3519.22|0
1649684960000|2022-04-11 13:49:20|3520.47|3520.47|3520.39|3520.39|3520.64|3520.64|3520.39|3520.39|0
1649684970000|2022-04-11 13:49:30|3521.02|3521.02|3523.23|3523.23|3523.23|3523.23|3521.02|3521.02|0
1649684980000|2022-04-11 13:49:40|3523.36|3523.36|3523.36|3523.36|3523.36|3523.36|3523.36|3523.36|0
1649684990000|2022-04-11 13:49:50|3523.48|3523.48|3523.44|3523.44|3524.23|3524.23|3523.44|3523.44|0
1649685010000|2022-04-11 13:50:10|3522.81|3522.81|3524.06|3524.06|3524.06|3524.06|3522.81|3522.81|0
1649685020000|2022-04-11 13:50:20|3522.81|3522.81|3522.81|3522.81|3522.81|3522.81|3522.19|3522.19|0
1649685030000|2022-04-11 13:50:30|3524.06|3524.06|3524.06|3524.06|3524.06|3524.06|3524.06|3524.06|0
1649685040000|2022-04-11 13:50:40|3524.69|3524.69|3524.06|3524.06|3524.69|3524.69|3524.06|3524.06|0
1649685050000|2022-04-11 13:50:50|3522.81|3522.81|3522.56|3522.56|3522.81|3522.81|3522.31|3522.31|0
1649685060000|2022-04-11 13:51:00|3520.69|3520.69|3520.69|3520.69|3520.69|3520.69|3520.69|3520.69|0
1649685070000|2022-04-11 13:51:10|3520.07|3520.07|3520.07|3520.07|3520.07|3520.07|3520.07|3520.07|0
1649685080000|2022-04-11 13:51:20|3519.56|3519.56|3520.31|3520.31|3520.81|3520.81|3519.56|3519.56|0
1649685100000|2022-04-11 13:51:40|3519.06|3519.06|3518.19|3518.19|3519.06|3519.06|3518.19|3518.19|0
1649685120000|2022-04-11 13:52:00|3517.57|3517.57|3517.57|3517.57|3517.57|3517.57|3517.57|3517.57|0
1649685130000|2022-04-11 13:52:10|3517.69|3517.69|3518.31|3518.31|3518.31|3518.31|3517.69|3517.69|0
1649685140000|2022-04-11 13:52:20|3518.57|3518.57|3517.94|3517.94|3519.19|3519.19|3517.94|3517.94|0
1649685150000|2022-04-11 13:52:30|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|0
1649685170000|2022-04-11 13:52:50|3518.44|3518.44|3517.82|3517.82|3518.44|3518.44|3517.82|3517.82|0
1649685180000|2022-04-11 13:53:00|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|0
1649685200000|2022-04-11 13:53:20|3517.82|3517.82|3519.19|3519.19|3519.19|3519.19|3517.82|3517.82|0
1649685210000|2022-04-11 13:53:30|3518.57|3518.57|3517.94|3517.94|3518.57|3518.57|3517.94|3517.94|0
1649685240000|2022-04-11 13:54:00|3518.57|3518.57|3518.69|3518.69|3518.69|3518.69|3518.57|3518.57|0
1649685250000|2022-04-11 13:54:10|3519.32|3519.32|3519.32|3519.32|3519.32|3519.32|3519.32|3519.32|0
1649685260000|2022-04-11 13:54:20|3519.14|3519.14|3519.14|3519.14|3519.27|3519.27|3519.14|3519.14|0
1649685270000|2022-04-11 13:54:30|3519.02|3519.02|3518.39|3518.39|3519.02|3519.02|3518.39|3518.39|0
1649685290000|2022-04-11 13:54:50|3520.27|3520.27|3519.64|3519.64|3520.27|3520.27|3519.64|3519.64|0
1649685300000|2022-04-11 13:55:00|3520.27|3520.27|3521.02|3521.02|3521.02|3521.02|3520.27|3520.27|0
1649685310000|2022-04-11 13:55:10|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|0
1649685320000|2022-04-11 13:55:20|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|0
1649685330000|2022-04-11 13:55:30|3519.77|3519.77|3519.52|3519.52|3519.77|3519.77|3519.52|3519.52|0
1649685340000|2022-04-11 13:55:40|3519.69|3519.69|3519.69|3519.69|3519.69|3519.69|3519.69|3519.69|0
1649685360000|2022-04-11 13:56:00|3520.31|3520.31|3518.19|3518.19|3520.31|3520.31|3518.19|3518.19|0
1649685370000|2022-04-11 13:56:10|3519.44|3519.44|3520.06|3520.06|3520.06|3520.06|3519.44|3519.44|0
1649685380000|2022-04-11 13:56:20|3520.69|3520.69|3522.94|3522.94|3522.94|3522.94|3520.69|3520.69|0
1649685400000|2022-04-11 13:56:40|3521.06|3521.06|3520.31|3520.31|3521.06|3521.06|3520.31|3520.31|0
1649685410000|2022-04-11 13:56:50|3519.69|3519.69|3519.69|3519.69|3519.69|3519.69|3519.69|3519.69|0
1649685420000|2022-04-11 13:57:00|3520.31|3520.31|3520.94|3520.94|3520.94|3520.94|3520.31|3520.31|0
1649685430000|2022-04-11 13:57:10|3522.19|3522.19|3522.19|3522.19|3522.19|3522.19|3522.19|3522.19|0
1649685470000|2022-04-11 13:57:50|3521.56|3521.56|3521.98|3521.98|3521.98|3521.98|3521.56|3521.56|0
1649685480000|2022-04-11 13:58:00|3522.16|3522.16|3522.78|3522.78|3522.78|3522.78|3522.16|3522.16|0
1649685500000|2022-04-11 13:58:20|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|0
1649685520000|2022-04-11 13:58:40|3530.27|3530.27|3528.65|3528.65|3530.27|3530.27|3528.4|3528.4|0
1649685530000|2022-04-11 13:58:50|3528.77|3528.77|3528.15|3528.15|3528.77|3528.77|3528.15|3528.15|0
1649685540000|2022-04-11 13:59:00|3527.53|3527.53|3527.53|3527.53|3528.28|3528.28|3527.53|3527.53|0
1649685550000|2022-04-11 13:59:10|3527.4|3527.4|3525.53|3525.53|3527.4|3527.4|3525.53|3525.53|0
1649685560000|2022-04-11 13:59:20|3526.15|3526.15|3526.15|3526.15|3526.15|3526.15|3526.15|3526.15|0
1649685580000|2022-04-11 13:59:40|3525.53|3525.53|3526.28|3526.28|3526.28|3526.28|3525.53|3525.53|0
1649685590000|2022-04-11 13:59:50|3526.9|3526.9|3525.78|3525.78|3526.9|3526.9|3525.78|3525.78|0
1649685600000|2022-04-11 14:00:00|3525.65|3525.65|3525.78|3525.78|3525.78|3525.78|3525.65|3525.65|0
1649685610000|2022-04-11 14:00:10|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|0
1649685630000|2022-04-11 14:00:30|3521.41|3521.41|3521.41|3521.41|3521.41|3521.41|3521.41|3521.41|0
1649685640000|2022-04-11 14:00:40|3520.78|3520.78|3523.28|3523.28|3523.28|3523.28|3520.78|3520.78|0
1649685660000|2022-04-11 14:01:00|3523.91|3523.91|3524.66|3524.66|3524.66|3524.66|3523.91|3523.91|0
1649685680000|2022-04-11 14:01:20|3525.28|3525.28|3525.9|3525.9|3525.9|3525.9|3525.28|3525.28|0
1649685690000|2022-04-11 14:01:30|3525.28|3525.28|3524.66|3524.66|3525.28|3525.28|3524.66|3524.66|0
1649685700000|2022-04-11 14:01:40|3525.28|3525.28|3525.28|3525.28|3525.28|3525.28|3525.28|3525.28|0
1649685720000|2022-04-11 14:02:00|3526.53|3526.53|3527.28|3527.28|3527.4|3527.4|3526.53|3526.53|0
1649685730000|2022-04-11 14:02:10|3525.15|3525.15|3525.15|3525.15|3525.15|3525.15|3525.15|3525.15|0
1649685760000|2022-04-11 14:02:40|3524.53|3524.53|3523.91|3523.91|3524.53|3524.53|3523.91|3523.91|0
1649685770000|2022-04-11 14:02:50|3523.28|3523.28|3525.9|3525.9|3525.9|3525.9|3523.28|3523.28|0
1649685790000|2022-04-11 14:03:10|3524.66|3524.66|3524.15|3524.15|3524.66|3524.66|3524.15|3524.15|0
1649685810000|2022-04-11 14:03:30|3523.53|3523.53|3525.4|3525.4|3525.4|3525.4|3523.53|3523.53|0
1649685820000|2022-04-11 14:03:40|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|0
1649685830000|2022-04-11 14:03:50|3524.44|3524.44|3524.44|3524.44|3524.44|3524.44|3524.44|3524.44|0
1649685840000|2022-04-11 14:04:00|3525.06|3525.06|3523.19|3523.19|3525.06|3525.06|3523.19|3523.19|0
1649685850000|2022-04-11 14:04:10|3521.94|3521.94|3521.94|3521.94|3521.94|3521.94|3521.94|3521.94|0
1649685860000|2022-04-11 14:04:20|3521.76|3521.76|3521.76|3521.76|3521.76|3521.76|3521.76|3521.76|0
1649685870000|2022-04-11 14:04:30|3521.14|3521.14|3519.89|3519.89|3521.14|3521.14|3519.89|3519.89|0
1649685890000|2022-04-11 14:04:50|3520.01|3520.01|3520.01|3520.01|3520.64|3520.64|3520.01|3520.01|0
1649685900000|2022-04-11 14:05:00|3519.14|3519.14|3517.89|3517.89|3519.14|3519.14|3517.89|3517.89|0
1649685920000|2022-04-11 14:05:20|3516.64|3516.64|3518.02|3518.02|3518.02|3518.02|3516.64|3516.64|0
1649685960000|2022-04-11 14:06:00|3517.39|3517.39|3517.39|3517.39|3517.39|3517.39|3517.39|3517.39|0
1649685970000|2022-04-11 14:06:10|3518.02|3518.02|3518.14|3518.14|3518.14|3518.14|3518.02|3518.02|0
1649685980000|2022-04-11 14:06:20|3518.77|3518.77|3518.77|3518.77|3518.77|3518.77|3518.77|3518.77|0
1649685990000|2022-04-11 14:06:30|3520.01|3520.01|3520.76|3520.76|3520.76|3520.76|3520.01|3520.01|0
1649686000000|2022-04-11 14:06:40|3521.01|3521.01|3521.36|3521.36|3521.36|3521.36|3521.01|3521.01|0
1649686010000|2022-04-11 14:06:50|3521.11|3521.11|3525.08|3525.08|3525.08|3525.08|3521.11|3521.11|0
1649686020000|2022-04-11 14:07:00|3525.2|3525.2|3528.28|3528.28|3528.45|3528.45|3525.2|3525.2|0
1649686030000|2022-04-11 14:07:10|3528.45|3528.45|3526.45|3526.45|3528.45|3528.45|3526.45|3526.45|0
1649686040000|2022-04-11 14:07:20|3526.33|3526.33|3526.33|3526.33|3526.33|3526.33|3526.33|3526.33|0
1649686050000|2022-04-11 14:07:30|3525.7|3525.7|3527.53|3527.53|3527.53|3527.53|3525.53|3525.53|0
1649686060000|2022-04-11 14:07:40|3528.15|3528.15|3528.28|3528.28|3528.28|3528.28|3528.15|3528.15|0
1649686090000|2022-04-11 14:08:10|3527.65|3527.65|3528.28|3528.28|3528.28|3528.28|3527.65|3527.65|0
1649686120000|2022-04-11 14:08:40|3527.65|3527.65|3527.65|3527.65|3527.65|3527.65|3527.65|3527.65|0
1649686150000|2022-04-11 14:09:10|3527.4|3527.4|3527.4|3527.4|3527.4|3527.4|3527.4|3527.4|0
1649686170000|2022-04-11 14:09:30|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|0
1649686180000|2022-04-11 14:09:40|3527.4|3527.4|3528.03|3528.03|3528.03|3528.03|3527.4|3527.4|0
1649686190000|2022-04-11 14:09:50|3527.4|3527.4|3526.03|3526.03|3527.4|3527.4|3526.03|3526.03|0
1649686200000|2022-04-11 14:10:00|3525.9|3525.9|3525.9|3525.9|3525.9|3525.9|3525.9|3525.9|0
1649686210000|2022-04-11 14:10:10|3526.15|3526.15|3529.15|3529.15|3529.15|3529.15|3526.15|3526.15|0
1649686220000|2022-04-11 14:10:20|3528.53|3528.53|3527.78|3527.78|3528.53|3528.53|3527.78|3527.78|0
1649686240000|2022-04-11 14:10:40|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|0
1649686260000|2022-04-11 14:11:00|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|0
1649686270000|2022-04-11 14:11:10|3522.66|3522.66|3522.03|3522.03|3522.66|3522.66|3522.03|3522.03|0
1649686280000|2022-04-11 14:11:20|3522.66|3522.66|3522.66|3522.66|3522.66|3522.66|3522.66|3522.66|0
1649686290000|2022-04-11 14:11:30|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|0
1649686310000|2022-04-11 14:11:50|3523.16|3523.16|3523.16|3523.16|3523.16|3523.16|3523.16|3523.16|0
1649686320000|2022-04-11 14:12:00|3523.78|3523.78|3523.9|3523.9|3523.9|3523.9|3523.78|3523.78|0
1649686340000|2022-04-11 14:12:20|3523.28|3523.28|3522.03|3522.03|3523.9|3523.9|3522.03|3522.03|0
1649686350000|2022-04-11 14:12:30|3521.41|3521.41|3521.41|3521.41|3521.41|3521.41|3521.41|3521.41|0
1649686390000|2022-04-11 14:13:10|3522.03|3522.03|3521.41|3521.41|3523.28|3523.28|3521.41|3521.41|0
1649686400000|2022-04-11 14:13:20|3520.78|3520.78|3520.66|3520.66|3520.78|3520.78|3520.66|3520.66|0
1649686420000|2022-04-11 14:13:40|3521.28|3521.28|3521.28|3521.28|3521.28|3521.28|3521.28|3521.28|0
1649686430000|2022-04-11 14:13:50|3520.66|3520.66|3520.66|3520.66|3520.66|3520.66|3520.66|3520.66|0
1649686440000|2022-04-11 14:14:00|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|0
1649686450000|2022-04-11 14:14:10|3520.28|3520.28|3520.28|3520.28|3520.28|3520.28|3519.66|3519.66|0
1649686460000|2022-04-11 14:14:20|3520.91|3520.91|3522.16|3522.16|3522.16|3522.16|3520.91|3520.91|0
1649686480000|2022-04-11 14:14:40|3520.28|3520.28|3520.91|3520.91|3520.91|3520.91|3520.28|3520.28|0
1649686490000|2022-04-11 14:14:50|3521.53|3521.53|3522.16|3522.16|3522.16|3522.16|3521.53|3521.53|0
1649686500000|2022-04-11 14:15:00|3522.28|3522.28|3521.03|3521.03|3522.28|3522.28|3521.03|3521.03|0
1649686510000|2022-04-11 14:15:10|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|0
1649686540000|2022-04-11 14:15:40|3521.03|3521.03|3521.03|3521.03|3521.03|3521.03|3521.03|3521.03|0
1649686550000|2022-04-11 14:15:50|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|0
1649686560000|2022-04-11 14:16:00|3521.53|3521.53|3521.53|3521.53|3521.53|3521.53|3521.53|3521.53|0
1649686570000|2022-04-11 14:16:10|3521.41|3521.41|3521.41|3521.41|3521.41|3521.41|3521.41|3521.41|0
1649686590000|2022-04-11 14:16:30|3522.03|3522.03|3523.16|3523.16|3523.16|3523.16|3522.03|3522.03|0
1649686610000|2022-04-11 14:16:50|3523.03|3523.03|3523.03|3523.03|3523.03|3523.03|3523.03|3523.03|0
1649686620000|2022-04-11 14:17:00|3522.41|3522.41|3522.41|3522.41|3522.41|3522.41|3522.41|3522.41|0
1649686640000|2022-04-11 14:17:20|3521.78|3521.78|3519.29|3519.29|3521.78|3521.78|3519.29|3519.29|0
1649686660000|2022-04-11 14:17:40|3519.41|3519.41|3519.41|3519.41|3519.41|3519.41|3519.41|3519.41|0
1649686670000|2022-04-11 14:17:50|3519.04|3519.04|3519.04|3519.04|3519.04|3519.04|3519.04|3519.04|0
1649686680000|2022-04-11 14:18:00|3516.54|3516.54|3515.91|3515.91|3516.54|3516.54|3515.91|3515.91|0
1649686690000|2022-04-11 14:18:10|3515.29|3515.29|3514.54|3514.54|3515.29|3515.29|3514.54|3514.54|0
1649686700000|2022-04-11 14:18:20|3513.92|3513.92|3513.92|3513.92|3513.92|3513.92|3513.92|3513.92|0
1649686740000|2022-04-11 14:19:00|3512.67|3512.67|3510.8|3510.8|3512.67|3512.67|3510.8|3510.8|0
1649686750000|2022-04-11 14:19:10|3510.17|3510.17|3508.92|3508.92|3510.17|3510.17|3508.92|3508.92|0
1649686770000|2022-04-11 14:19:30|3509.55|3509.55|3510.8|3510.8|3510.8|3510.8|3509.55|3509.55|0
1649686780000|2022-04-11 14:19:40|3511.42|3511.42|3510.3|3510.3|3511.42|3511.42|3510.17|3510.17|0
1649686800000|2022-04-11 14:20:00|3510.42|3510.42|3511.17|3511.17|3511.17|3511.17|3510.42|3510.42|0
1649686830000|2022-04-11 14:20:30|3511.8|3511.8|3512.42|3512.42|3512.42|3512.42|3511.8|3511.8|0
1649686850000|2022-04-11 14:20:50|3511.8|3511.8|3510.8|3510.8|3512.05|3512.05|3510.8|3510.8|0
1649686860000|2022-04-11 14:21:00|3511.42|3511.42|3512.05|3512.05|3512.05|3512.05|3511.42|3511.42|0
1649686880000|2022-04-11 14:21:20|3512.67|3512.67|3513.12|3513.12|3513.3|3513.3|3512.67|3512.67|0
1649686910000|2022-04-11 14:21:50|3513.75|3513.75|3513.75|3513.75|3513.75|3513.75|3513.75|3513.75|0
1649686920000|2022-04-11 14:22:00|3514.37|3514.37|3515|3515|3515|3515|3513.75|3513.75|0
1649686930000|2022-04-11 14:22:10|3515.62|3515.62|3514.87|3514.87|3515.62|3515.62|3514.87|3514.87|0
1649686950000|2022-04-11 14:22:30|3514.25|3514.25|3514.12|3514.12|3514.25|3514.25|3514.12|3514.12|0
1649686960000|2022-04-11 14:22:40|3513.95|3513.95|3514.83|3514.83|3514.83|3514.83|3513.95|3513.95|0
1649686970000|2022-04-11 14:22:50|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|0
1649686990000|2022-04-11 14:23:10|3515.45|3515.45|3515.45|3515.45|3515.45|3515.45|3515.45|3515.45|0
1649687050000|2022-04-11 14:24:10|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|0
1649687060000|2022-04-11 14:24:20|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|0
1649687070000|2022-04-11 14:24:30|3516.07|3516.07|3515.45|3515.45|3516.07|3516.07|3515.45|3515.45|0
1649687080000|2022-04-11 14:24:40|3514.83|3514.83|3514.83|3514.83|3514.83|3514.83|3514.83|3514.83|0
1649687090000|2022-04-11 14:24:50|3515|3515|3513.75|3513.75|3515|3515|3513.75|3513.75|0
1649687100000|2022-04-11 14:25:00|3514.37|3514.37|3514.37|3514.37|3514.37|3514.37|3514.37|3514.37|0
1649687120000|2022-04-11 14:25:20|3513.75|3513.75|3512.5|3512.5|3513.75|3513.75|3512.5|3512.5|0
1649687140000|2022-04-11 14:25:40|3513.12|3513.12|3513.12|3513.12|3513.12|3513.12|3513.12|3513.12|0
1649687150000|2022-04-11 14:25:50|3512.5|3512.5|3512.12|3512.12|3512.5|3512.5|3512.12|3512.12|0
1649687160000|2022-04-11 14:26:00|3512.75|3512.75|3512.75|3512.75|3512.75|3512.75|3512.75|3512.75|0
1649687170000|2022-04-11 14:26:10|3513.37|3513.37|3511.75|3511.75|3513.62|3513.62|3511.75|3511.75|0
1649687180000|2022-04-11 14:26:20|3513|3513|3513|3513|3513|3513|3513|3513|0
1649687190000|2022-04-11 14:26:30|3512.37|3512.37|3512.37|3512.37|3512.37|3512.37|3512.37|3512.37|0
1649687200000|2022-04-11 14:26:40|3511.13|3511.13|3510.62|3510.62|3511.13|3511.13|3510.62|3510.62|0
1649687210000|2022-04-11 14:26:50|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|0
1649687220000|2022-04-11 14:27:00|3508.75|3508.75|3509.5|3509.5|3509.5|3509.5|3508.75|3508.75|0
1649687230000|2022-04-11 14:27:10|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|0
1649687240000|2022-04-11 14:27:20|3507.63|3507.63|3507.63|3507.63|3507.63|3507.63|3507.63|3507.63|0
1649687250000|2022-04-11 14:27:30|3507|3507|3505.5|3505.5|3507|3507|3505.5|3505.5|0
1649687260000|2022-04-11 14:27:40|3507.38|3507.38|3507.38|3507.38|3507.38|3507.38|3507.38|3507.38|0
1649687270000|2022-04-11 14:27:50|3508|3508|3508|3508|3508|3508|3508|3508|0
1649687280000|2022-04-11 14:28:00|3507.65|3507.65|3509.53|3509.53|3509.53|3509.53|3507.65|3507.65|0
1649687300000|2022-04-11 14:28:20|3510.15|3510.15|3510.15|3510.15|3510.15|3510.15|3510.15|3510.15|0
1649687310000|2022-04-11 14:28:30|3510.03|3510.03|3508.78|3508.78|3510.03|3510.03|3508.78|3508.78|0
1649687320000|2022-04-11 14:28:40|3508.61|3508.61|3508.61|3508.61|3508.61|3508.61|3508.61|3508.61|0
1649687340000|2022-04-11 14:29:00|3506.73|3506.73|3506.73|3506.73|3506.73|3506.73|3506.73|3506.73|0
1649687370000|2022-04-11 14:29:30|3506.86|3506.86|3508.11|3508.11|3508.11|3508.11|3506.86|3506.86|0
1649687390000|2022-04-11 14:29:50|3508.73|3508.73|3508.73|3508.73|3508.73|3508.73|3508.73|3508.73|0
1649687400000|2022-04-11 14:30:00|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|0
1649687460000|2022-04-11 14:31:00|3508.73|3508.73|3508.11|3508.11|3508.73|3508.73|3508.11|3508.11|0
1649687480000|2022-04-11 14:31:20|3509.36|3509.36|3509.36|3509.36|3509.98|3509.98|3509.36|3509.36|0
1649687500000|2022-04-11 14:31:40|3510.6|3510.6|3510.73|3510.73|3510.73|3510.73|3510.6|3510.6|0
1649687520000|2022-04-11 14:32:00|3511.98|3511.98|3512.53|3512.53|3512.53|3512.53|3511.98|3511.98|0
1649687530000|2022-04-11 14:32:10|3513.15|3513.15|3513.77|3513.77|3513.77|3513.77|3513.15|3513.15|0
1649687550000|2022-04-11 14:32:30|3513.65|3513.65|3513.9|3513.9|3513.9|3513.9|3513.65|3513.65|0
1649687580000|2022-04-11 14:33:00|3514.07|3514.07|3514.07|3514.07|3514.07|3514.07|3514.07|3514.07|0
1649687590000|2022-04-11 14:33:10|3514.25|3514.25|3515.17|3515.17|3515.17|3515.17|3514.25|3514.25|0
1649687600000|2022-04-11 14:33:20|3515.79|3515.79|3515.79|3515.79|3515.79|3515.79|3515.79|3515.79|0
1649687620000|2022-04-11 14:33:40|3514.55|3514.55|3515.17|3515.17|3515.17|3515.17|3514.55|3514.55|0
1649687630000|2022-04-11 14:33:50|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|0
1649687640000|2022-04-11 14:34:00|3515.55|3515.55|3515.05|3515.05|3515.67|3515.67|3515.05|3515.05|0
1649687650000|2022-04-11 14:34:10|3514.42|3514.42|3515.8|3515.8|3516.05|3516.05|3514.42|3514.42|0
1649687670000|2022-04-11 14:34:30|3515.67|3515.67|3515.67|3515.67|3515.67|3515.67|3515.67|3515.67|0
1649687710000|2022-04-11 14:35:10|3516.3|3516.3|3516.92|3516.92|3516.92|3516.92|3516.3|3516.3|0
1649687730000|2022-04-11 14:35:30|3516.3|3516.3|3516.3|3516.3|3516.3|3516.3|3516.3|3516.3|0
1649687800000|2022-04-11 14:36:40|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|0
1649687810000|2022-04-11 14:36:50|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|0
1649687830000|2022-04-11 14:37:10|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|0
1649687840000|2022-04-11 14:37:20|3517.09|3517.09|3515.72|3515.72|3517.09|3517.09|3515.72|3515.72|0
1649687850000|2022-04-11 14:37:30|3515.47|3515.47|3515.47|3515.47|3515.47|3515.47|3515.47|3515.47|0
1649687880000|2022-04-11 14:38:00|3515.3|3515.3|3515.3|3515.3|3515.3|3515.3|3515.3|3515.3|0
1649687890000|2022-04-11 14:38:10|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|0
1649687920000|2022-04-11 14:38:40|3516.05|3516.05|3516.05|3516.05|3516.05|3516.05|3516.05|3516.05|0
1649687940000|2022-04-11 14:39:00|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|0
1649687950000|2022-04-11 14:39:10|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|0
1649687960000|2022-04-11 14:39:20|3513.55|3513.55|3513.55|3513.55|3513.55|3513.55|3513.55|3513.55|0
1649687970000|2022-04-11 14:39:30|3514.17|3514.17|3514.17|3514.17|3514.17|3514.17|3514.17|3514.17|0
1649687980000|2022-04-11 14:39:40|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|0
1649687990000|2022-04-11 14:39:50|3514.17|3514.17|3514.17|3514.17|3514.17|3514.17|3514.17|3514.17|0
1649688020000|2022-04-11 14:40:20|3512.3|3512.3|3509.8|3509.8|3513.05|3513.05|3509.8|3509.8|0
1649688040000|2022-04-11 14:40:40|3510.43|3510.43|3510.43|3510.43|3510.43|3510.43|3510.43|3510.43|0
1649688050000|2022-04-11 14:40:50|3509.8|3509.8|3509.18|3509.18|3509.8|3509.8|3509.18|3509.18|0
1649688060000|2022-04-11 14:41:00|3508.55|3508.55|3509.8|3509.8|3509.8|3509.8|3508.55|3508.55|0
1649688100000|2022-04-11 14:41:40|3509.18|3509.18|3509.18|3509.18|3509.18|3509.18|3509.18|3509.18|0
1649688110000|2022-04-11 14:41:50|3509.43|3509.43|3511.3|3511.3|3511.3|3511.3|3509.43|3509.43|0
1649688120000|2022-04-11 14:42:00|3512.55|3512.55|3511.93|3511.93|3512.55|3512.55|3511.3|3511.3|0
1649688150000|2022-04-11 14:42:30|3511.05|3511.05|3511.05|3511.05|3511.05|3511.05|3511.05|3511.05|0
1649688170000|2022-04-11 14:42:50|3512.3|3512.3|3512.3|3512.3|3512.3|3512.3|3512.3|3512.3|0
1649688200000|2022-04-11 14:43:20|3512.17|3512.17|3512.3|3512.3|3512.3|3512.3|3512.17|3512.17|0
1649688210000|2022-04-11 14:43:30|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|0
1649688240000|2022-04-11 14:44:00|3511.5|3511.5|3510.88|3510.88|3511.5|3511.5|3510.88|3510.88|0
1649688250000|2022-04-11 14:44:10|3511.5|3511.5|3511.5|3511.5|3511.5|3511.5|3511.5|3511.5|0
1649688280000|2022-04-11 14:44:40|3511.63|3511.63|3513.5|3513.5|3513.5|3513.5|3511.63|3511.63|0
1649688320000|2022-04-11 14:45:20|3513.63|3513.63|3514.13|3514.13|3514.13|3514.13|3513.63|3513.63|0
1649688330000|2022-04-11 14:45:30|3512.88|3512.88|3513.05|3513.05|3513.05|3513.05|3512.88|3512.88|0
1649688340000|2022-04-11 14:45:40|3513.22|3513.22|3513.39|3513.39|3513.39|3513.39|3513.22|3513.22|0
1649688350000|2022-04-11 14:45:50|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|0
1649688360000|2022-04-11 14:46:00|3512.52|3512.52|3512.52|3512.52|3512.52|3512.52|3512.52|3512.52|0
1649688430000|2022-04-11 14:47:10|3513.77|3513.77|3513.77|3513.77|3513.77|3513.77|3513.77|3513.77|0
1649688440000|2022-04-11 14:47:20|3513.14|3513.14|3513.14|3513.14|3513.14|3513.14|3513.14|3513.14|0
1649688460000|2022-04-11 14:47:40|3512.52|3512.52|3512.52|3512.52|3512.52|3512.52|3512.52|3512.52|0
1649688480000|2022-04-11 14:48:00|3512.39|3512.39|3512.39|3512.39|3512.39|3512.39|3512.39|3512.39|0
1649688500000|2022-04-11 14:48:20|3512.27|3512.27|3511.89|3511.89|3512.27|3512.27|3511.89|3511.89|0
1649688510000|2022-04-11 14:48:30|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|0
1649688520000|2022-04-11 14:48:40|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|0
1649688540000|2022-04-11 14:49:00|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|0
1649688550000|2022-04-11 14:49:10|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|0
1649688600000|2022-04-11 14:50:00|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|0
1649688620000|2022-04-11 14:50:20|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|3511.52|3511.52|0
1649688640000|2022-04-11 14:50:40|3511.89|3511.89|3511.89|3511.89|3511.89|3511.89|3511.89|3511.89|0
1649688650000|2022-04-11 14:50:50|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|0
1649688670000|2022-04-11 14:51:10|3512.97|3512.97|3512.35|3512.35|3512.97|3512.97|3512.35|3512.35|0
1649688710000|2022-04-11 14:51:50|3512.52|3512.52|3512.64|3512.64|3512.64|3512.64|3512.52|3512.52|0
1649688720000|2022-04-11 14:52:00|3512.02|3512.02|3512.02|3512.02|3512.02|3512.02|3512.02|3512.02|0
1649688730000|2022-04-11 14:52:10|3511.77|3511.77|3511.27|3511.27|3511.89|3511.89|3511.27|3511.27|0
1649688740000|2022-04-11 14:52:20|3510.89|3510.89|3510.89|3510.89|3510.89|3510.89|3510.89|3510.89|0
1649688750000|2022-04-11 14:52:30|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|0
1649688770000|2022-04-11 14:52:50|3510.1|3510.1|3510.1|3510.1|3510.1|3510.1|3510.1|3510.1|0
1649688790000|2022-04-11 14:53:10|3510.72|3510.72|3510.1|3510.1|3510.72|3510.72|3510.1|3510.1|0
1649688840000|2022-04-11 14:54:00|3510.47|3510.47|3510.47|3510.47|3510.47|3510.47|3510.47|3510.47|0
1649688860000|2022-04-11 14:54:20|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|0
1649688870000|2022-04-11 14:54:30|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|0
1649688900000|2022-04-11 14:55:00|3510.47|3510.47|3509.6|3509.6|3510.47|3510.47|3509.6|3509.6|0
1649688920000|2022-04-11 14:55:20|3508.97|3508.97|3508.97|3508.97|3508.97|3508.97|3508.97|3508.97|0
1649688930000|2022-04-11 14:55:30|3509.6|3509.6|3509.6|3509.6|3509.6|3509.6|3509.6|3509.6|0
1649688940000|2022-04-11 14:55:40|3509.77|3509.77|3509.77|3509.77|3509.77|3509.77|3509.77|3509.77|0
1649688970000|2022-04-11 14:56:10|3509.94|3509.94|3509.94|3509.94|3509.94|3509.94|3509.94|3509.94|0
1649688980000|2022-04-11 14:56:20|3510.19|3510.19|3510.82|3510.82|3510.82|3510.82|3510.19|3510.19|0
1649689010000|2022-04-11 14:56:50|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|0
1649689020000|2022-04-11 14:57:00|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|0
1649689030000|2022-04-11 14:57:10|3512.07|3512.07|3512.07|3512.07|3512.07|3512.07|3512.07|3512.07|0
1649689040000|2022-04-11 14:57:20|3512.19|3512.19|3510.94|3510.94|3512.19|3512.19|3510.94|3510.94|0
1649689050000|2022-04-11 14:57:30|3511.57|3511.57|3511.57|3511.57|3511.57|3511.57|3511.57|3511.57|0
1649689070000|2022-04-11 14:57:50|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|0
1649689090000|2022-04-11 14:58:10|3510.19|3510.19|3510.19|3510.19|3510.19|3510.19|3510.19|3510.19|0
1649689120000|2022-04-11 14:58:40|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|0
1649689130000|2022-04-11 14:58:50|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|0
1649689140000|2022-04-11 14:59:00|3509.07|3509.07|3509.07|3509.07|3509.07|3509.07|3509.07|3509.07|0
1649689160000|2022-04-11 14:59:20|3509.69|3509.69|3509.69|3509.69|3509.69|3509.69|3509.69|3509.69|0
1649689180000|2022-04-11 14:59:40|3509.07|3509.07|3509.07|3509.07|3509.07|3509.07|3509.07|3509.07|0
1649689200000|2022-04-11 15:00:00|3508.45|3508.45|3508.45|3508.45|3508.45|3508.45|3508.45|3508.45|0
1649689210000|2022-04-11 15:00:10|3509.07|3509.07|3509.69|3509.69|3509.69|3509.69|3509.07|3509.07|0
1649689220000|2022-04-11 15:00:20|3509.52|3509.52|3509.52|3509.52|3509.52|3509.52|3509.52|3509.52|0
1649689250000|2022-04-11 15:00:50|3508.9|3508.9|3508.27|3508.27|3508.9|3508.9|3508.27|3508.27|0
1649689260000|2022-04-11 15:01:00|3508.15|3508.15|3508.15|3508.15|3508.15|3508.15|3508.15|3508.15|0
1649689280000|2022-04-11 15:01:20|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|0
1649689300000|2022-04-11 15:01:40|3507.4|3507.4|3507.4|3507.4|3507.4|3507.4|3507.4|3507.4|0
1649689320000|2022-04-11 15:02:00|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|0
1649689330000|2022-04-11 15:02:10|3505.35|3505.35|3504.73|3504.73|3505.35|3505.35|3504.73|3504.73|0
1649689360000|2022-04-11 15:02:40|3504.1|3504.1|3504.1|3504.1|3504.1|3504.1|3504.1|3504.1|0
1649689370000|2022-04-11 15:02:50|3504.23|3504.23|3504.23|3504.23|3504.23|3504.23|3504.23|3504.23|0
1649689390000|2022-04-11 15:03:10|3502.98|3502.98|3502.98|3502.98|3502.98|3502.98|3502.98|3502.98|0
1649689420000|2022-04-11 15:03:40|3502.36|3502.36|3502.98|3502.98|3502.98|3502.98|3502.36|3502.36|0
1649689430000|2022-04-11 15:03:50|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|0
1649689440000|2022-04-11 15:04:00|3501.73|3501.73|3501.73|3501.73|3501.73|3501.73|3501.73|3501.73|0
1649689450000|2022-04-11 15:04:10|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|0
1649689490000|2022-04-11 15:04:50|3502.23|3502.23|3502.23|3502.23|3502.23|3502.23|3502.23|3502.23|0
1649689500000|2022-04-11 15:05:00|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|0
1649689510000|2022-04-11 15:05:10|3500.98|3500.98|3501.61|3501.61|3501.61|3501.61|3500.98|3500.98|0
1649689520000|2022-04-11 15:05:20|3500.36|3500.36|3500.36|3500.36|3500.36|3500.36|3500.36|3500.36|0
1649689530000|2022-04-11 15:05:30|3499.73|3499.73|3499.11|3499.11|3499.73|3499.73|3499.11|3499.11|0
1649689550000|2022-04-11 15:05:50|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|0
1649689560000|2022-04-11 15:06:00|3499.11|3499.11|3500.36|3500.36|3500.98|3500.98|3499.11|3499.11|0
1649689570000|2022-04-11 15:06:10|3499.73|3499.73|3499.73|3499.73|3499.73|3499.73|3499.73|3499.73|0
1649689580000|2022-04-11 15:06:20|3499.11|3499.11|3498.49|3498.49|3499.11|3499.11|3498.49|3498.49|0
1649689610000|2022-04-11 15:06:50|3497.86|3497.86|3496.36|3496.36|3497.86|3497.86|3496.36|3496.36|0
1649689620000|2022-04-11 15:07:00|3496.99|3496.99|3497.61|3497.61|3497.61|3497.61|3496.99|3496.99|0
1649689640000|2022-04-11 15:07:20|3498.24|3498.24|3498.24|3498.24|3498.24|3498.24|3498.24|3498.24|0
1649689680000|2022-04-11 15:08:00|3503.23|3503.23|3504.65|3504.65|3504.65|3504.65|3503.23|3503.23|0
1649689690000|2022-04-11 15:08:10|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|0
1649689700000|2022-04-11 15:08:20|3505.9|3505.9|3506.02|3506.02|3506.02|3506.02|3505.9|3505.9|0
1649689710000|2022-04-11 15:08:30|3505.9|3505.9|3505.9|3505.9|3505.9|3505.9|3505.9|3505.9|0
1649689720000|2022-04-11 15:08:40|3506.52|3506.52|3506.52|3506.52|3506.52|3506.52|3506.52|3506.52|0
1649689740000|2022-04-11 15:09:00|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|3510.27|0
1649689750000|2022-04-11 15:09:10|3510.1|3510.1|3510.1|3510.1|3510.1|3510.1|3510.1|3510.1|0
1649689770000|2022-04-11 15:09:30|3508.22|3508.22|3509.47|3509.47|3509.47|3509.47|3508.22|3508.22|0
1649689810000|2022-04-11 15:10:10|3510.72|3510.72|3510.72|3510.72|3510.72|3510.72|3510.72|3510.72|0
1649689820000|2022-04-11 15:10:20|3510.1|3510.1|3508.85|3508.85|3510.1|3510.1|3508.85|3508.85|0
1649689830000|2022-04-11 15:10:30|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|0
1649689860000|2022-04-11 15:11:00|3508.85|3508.85|3508.72|3508.72|3508.85|3508.85|3508.72|3508.72|0
1649689870000|2022-04-11 15:11:10|3508.85|3508.85|3508.85|3508.85|3508.85|3508.85|3508.85|3508.85|0
1649689920000|2022-04-11 15:12:00|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|0
1649689930000|2022-04-11 15:12:10|3507.6|3507.6|3506.72|3506.72|3507.6|3507.6|3506.72|3506.72|0
1649689940000|2022-04-11 15:12:20|3507.35|3507.35|3506.47|3506.47|3507.35|3507.35|3506.47|3506.47|0
1649689980000|2022-04-11 15:13:00|3507.72|3507.72|3508.35|3508.35|3508.35|3508.35|3507.72|3507.72|0
1649689990000|2022-04-11 15:13:10|3507.72|3507.72|3507.1|3507.1|3507.72|3507.72|3507.1|3507.1|0
1649690020000|2022-04-11 15:13:40|3506.85|3506.85|3506.22|3506.22|3506.85|3506.85|3506.22|3506.22|0
1649690040000|2022-04-11 15:14:00|3505.6|3505.6|3505.6|3505.6|3505.6|3505.6|3505.6|3505.6|0
1649690080000|2022-04-11 15:14:40|3505.47|3505.47|3505.6|3505.6|3505.6|3505.6|3505.47|3505.47|0
1649690100000|2022-04-11 15:15:00|3505.72|3505.72|3505.72|3505.72|3505.72|3505.72|3505.72|3505.72|0
1649690110000|2022-04-11 15:15:10|3505.85|3505.85|3505.85|3505.85|3505.85|3505.85|3505.85|3505.85|0
1649690120000|2022-04-11 15:15:20|3505.22|3505.22|3505.22|3505.22|3505.22|3505.22|3505.22|3505.22|0
1649690170000|2022-04-11 15:16:10|3505.85|3505.85|3505.97|3505.97|3505.97|3505.97|3505.85|3505.85|0
1649690200000|2022-04-11 15:16:40|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|0
1649690210000|2022-04-11 15:16:50|3507.85|3507.85|3508.39|3508.39|3508.39|3508.39|3507.85|3507.85|0
1649690220000|2022-04-11 15:17:00|3508.52|3508.52|3508.52|3508.52|3508.52|3508.52|3508.52|3508.52|0
1649690240000|2022-04-11 15:17:20|3509.14|3509.14|3510.39|3510.39|3510.39|3510.39|3509.14|3509.14|0
1649690250000|2022-04-11 15:17:30|3511.64|3511.64|3511.64|3511.64|3511.64|3511.64|3511.64|3511.64|0
1649690260000|2022-04-11 15:17:40|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|0
1649690280000|2022-04-11 15:18:00|3512.14|3512.14|3512.27|3512.27|3512.27|3512.27|3512.14|3512.14|0
1649690310000|2022-04-11 15:18:30|3511.64|3511.64|3511.77|3511.77|3511.77|3511.77|3511.64|3511.64|0
1649690340000|2022-04-11 15:19:00|3511.89|3511.89|3511.77|3511.77|3511.89|3511.89|3511.77|3511.77|0
1649690400000|2022-04-11 15:20:00|3511.64|3511.64|3510.52|3510.52|3511.64|3511.64|3510.52|3510.52|0
1649690430000|2022-04-11 15:20:30|3509.27|3509.27|3509.27|3509.27|3509.27|3509.27|3509.27|3509.27|0
1649690440000|2022-04-11 15:20:40|3508.65|3508.65|3508.52|3508.52|3508.65|3508.65|3508.52|3508.52|0
1649690450000|2022-04-11 15:20:50|3508.39|3508.39|3508.39|3508.39|3508.39|3508.39|3508.39|3508.39|0
1649690460000|2022-04-11 15:21:00|3507.77|3507.77|3507.15|3507.15|3507.77|3507.77|3507.15|3507.15|0
1649690490000|2022-04-11 15:21:30|3508.39|3508.39|3508.39|3508.39|3508.39|3508.39|3508.39|3508.39|0
1649690510000|2022-04-11 15:21:50|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|0
1649690550000|2022-04-11 15:22:30|3509.47|3509.47|3509.47|3509.47|3509.47|3509.47|3509.47|3509.47|0
1649690570000|2022-04-11 15:22:50|3508.85|3508.85|3508.85|3508.85|3508.85|3508.85|3508.85|3508.85|0
1649690580000|2022-04-11 15:23:00|3509.47|3509.47|3510.27|3510.27|3510.27|3510.27|3508.85|3508.85|0
1649690590000|2022-04-11 15:23:10|3512.76|3512.76|3512.14|3512.14|3512.76|3512.76|3512.14|3512.14|0
1649690600000|2022-04-11 15:23:20|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|0
1649690610000|2022-04-11 15:23:30|3510.89|3510.89|3510.27|3510.27|3510.89|3510.89|3510.27|3510.27|0
1649690620000|2022-04-11 15:23:40|3510.14|3510.14|3510.14|3510.14|3510.14|3510.14|3510.14|3510.14|0
1649690630000|2022-04-11 15:23:50|3510.02|3510.02|3510.02|3510.02|3510.02|3510.02|3510.02|3510.02|0
1649690660000|2022-04-11 15:24:20|3510.14|3510.14|3508.89|3508.89|3510.14|3510.14|3508.89|3508.89|0
1649690680000|2022-04-11 15:24:40|3508.44|3508.44|3508.32|3508.32|3508.44|3508.44|3508.32|3508.32|0
1649690710000|2022-04-11 15:25:10|3508.94|3508.94|3509.07|3509.07|3509.07|3509.07|3508.94|3508.94|0
1649690720000|2022-04-11 15:25:20|3508.44|3508.44|3509.69|3509.69|3509.69|3509.69|3508.44|3508.44|0
1649690730000|2022-04-11 15:25:30|3509.07|3509.07|3508.94|3508.94|3509.07|3509.07|3508.94|3508.94|0
1649690740000|2022-04-11 15:25:40|3509.07|3509.07|3510.94|3510.94|3510.94|3510.94|3509.07|3509.07|0
1649690750000|2022-04-11 15:25:50|3510.81|3510.81|3510.81|3510.81|3510.81|3510.81|3510.81|3510.81|0
1649690760000|2022-04-11 15:26:00|3512.06|3512.06|3512.06|3512.06|3512.06|3512.06|3512.06|3512.06|0
1649690780000|2022-04-11 15:26:20|3512.31|3512.31|3511.56|3511.56|3512.81|3512.81|3511.56|3511.56|0
1649690790000|2022-04-11 15:26:30|3513.44|3513.44|3513.56|3513.56|3513.56|3513.56|3513.44|3513.44|0
1649690800000|2022-04-11 15:26:40|3514.81|3514.81|3514.81|3514.81|3514.81|3514.81|3514.81|3514.81|0
1649690840000|2022-04-11 15:27:20|3514.19|3514.19|3514.81|3514.81|3514.81|3514.81|3514.19|3514.19|0
1649690850000|2022-04-11 15:27:30|3514.94|3514.94|3514.31|3514.31|3514.94|3514.94|3514.31|3514.31|0
1649690860000|2022-04-11 15:27:40|3514.14|3514.14|3514.76|3514.76|3514.76|3514.76|3513.51|3513.51|0
1649690870000|2022-04-11 15:27:50|3514.14|3514.14|3514.14|3514.14|3514.14|3514.14|3514.14|3514.14|0
1649690880000|2022-04-11 15:28:00|3514.76|3514.76|3514.76|3514.76|3514.76|3514.76|3514.76|3514.76|0
1649690890000|2022-04-11 15:28:10|3515.39|3515.39|3515.39|3515.39|3515.39|3515.39|3515.39|3515.39|0
1649690900000|2022-04-11 15:28:20|3515.26|3515.26|3515.26|3515.26|3515.26|3515.26|3515.26|3515.26|0
1649690910000|2022-04-11 15:28:30|3514.64|3514.64|3515.26|3515.26|3515.26|3515.26|3514.64|3514.64|0
1649690920000|2022-04-11 15:28:40|3514.64|3514.64|3514.76|3514.76|3514.76|3514.76|3514.64|3514.64|0
1649690930000|2022-04-11 15:28:50|3514.64|3514.64|3515.26|3515.26|3515.26|3515.26|3514.64|3514.64|0
1649690940000|2022-04-11 15:29:00|3514.64|3514.64|3513.39|3513.39|3514.64|3514.64|3513.39|3513.39|0
1649690950000|2022-04-11 15:29:10|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|0
1649690960000|2022-04-11 15:29:20|3513.39|3513.39|3513.39|3513.39|3513.39|3513.39|3513.39|3513.39|0
1649690970000|2022-04-11 15:29:30|3513.51|3513.51|3511.34|3511.34|3513.51|3513.51|3511.34|3511.34|0
1649690980000|2022-04-11 15:29:40|3511.97|3511.97|3512.47|3512.47|3512.47|3512.47|3511.22|3511.22|0
1649690990000|2022-04-11 15:29:50|3513.72|3513.72|3516.11|3516.11|3516.11|3516.11|3512.02|3512.02|0
1649747700000|2022-04-12 07:15:00|3494.49|3494.49|3490.75|3490.75|3495.11|3495.11|3490.75|3490.75|0
1649747710000|2022-04-12 07:15:10|3491.37|3491.37|3490.62|3490.62|3493.24|3493.24|3490.62|3490.62|0
1649747720000|2022-04-12 07:15:20|3490|3490|3488.99|3488.99|3490|3490|3488.99|3488.99|0
1649747730000|2022-04-12 07:15:30|3489.37|3489.37|3489.24|3489.24|3489.37|3489.37|3489.24|3489.24|0
1649747750000|2022-04-12 07:15:50|3489.49|3489.49|3492.87|3492.87|3492.87|3492.87|3489.49|3489.49|0
1649747760000|2022-04-12 07:16:00|3493.49|3493.49|3493.49|3493.49|3493.49|3493.49|3493.49|3493.49|0
1649747770000|2022-04-12 07:16:10|3492.87|3492.87|3492.24|3492.24|3492.87|3492.87|3492.24|3492.24|0
1649747780000|2022-04-12 07:16:20|3490.99|3490.99|3490.99|3490.99|3490.99|3490.99|3490.99|3490.99|0
1649747790000|2022-04-12 07:16:30|3491.62|3491.62|3491.62|3491.62|3491.62|3491.62|3491.62|3491.62|0
1649747810000|2022-04-12 07:16:50|3490.99|3490.99|3492.87|3492.87|3492.87|3492.87|3490.99|3490.99|0
1649747820000|2022-04-12 07:17:00|3493.24|3493.24|3491.99|3491.99|3493.24|3493.24|3491.99|3491.99|0
1649747830000|2022-04-12 07:17:10|3491.37|3491.37|3491.37|3491.37|3491.37|3491.37|3491.37|3491.37|0
1649747840000|2022-04-12 07:17:20|3490.87|3490.87|3489.62|3489.62|3490.87|3490.87|3489.62|3489.62|0
1649747850000|2022-04-12 07:17:30|3487.12|3487.12|3487.37|3487.37|3487.37|3487.37|3487.12|3487.12|0
1649747860000|2022-04-12 07:17:40|3488|3488|3488|3488|3488|3488|3488|3488|0
1649747880000|2022-04-12 07:18:00|3486.75|3486.75|3486.12|3486.12|3486.75|3486.75|3486|3486|0
1649747890000|2022-04-12 07:18:10|3485.5|3485.5|3485.5|3485.5|3485.5|3485.5|3485.5|3485.5|0
1649747900000|2022-04-12 07:18:20|3485.88|3485.88|3479.99|3479.99|3485.88|3485.88|3479.99|3479.99|0
1649747910000|2022-04-12 07:18:30|3479.73|3479.73|3479.73|3479.73|3479.73|3479.73|3479.73|3479.73|0
1649747930000|2022-04-12 07:18:50|3479.86|3479.86|3479.86|3479.86|3479.86|3479.86|3479.86|3479.86|0
1649747940000|2022-04-12 07:19:00|3480.11|3480.11|3480.61|3480.61|3480.74|3480.74|3480.11|3480.11|0
1649747960000|2022-04-12 07:19:20|3482.48|3482.48|3482.48|3482.48|3482.48|3482.48|3482.48|3482.48|0
1649747980000|2022-04-12 07:19:40|3482.73|3482.73|3482.86|3482.86|3482.86|3482.86|3482.73|3482.73|0
1649748000000|2022-04-12 07:20:00|3484.11|3484.11|3483.98|3483.98|3484.11|3484.11|3483.98|3483.98|0
1649748010000|2022-04-12 07:20:10|3485.85|3485.85|3486.48|3486.48|3486.48|3486.48|3485.23|3485.23|0
1649748020000|2022-04-12 07:20:20|3486.73|3486.73|3485.48|3485.48|3486.73|3486.73|3485.48|3485.48|0
1649748030000|2022-04-12 07:20:30|3484.23|3484.23|3485.98|3485.98|3485.98|3485.98|3483.48|3483.48|0
1649748060000|2022-04-12 07:21:00|3486.15|3486.15|3489.28|3489.28|3489.28|3489.28|3486.15|3486.15|0
1649748070000|2022-04-12 07:21:10|3488.65|3488.65|3489.45|3489.45|3489.45|3489.45|3488.65|3488.65|0
1649748080000|2022-04-12 07:21:20|3487.58|3487.58|3487.58|3487.58|3487.58|3487.58|3487.58|3487.58|0
1649748100000|2022-04-12 07:21:40|3487.83|3487.83|3488.33|3488.33|3488.45|3488.45|3487.83|3487.83|0
1649748120000|2022-04-12 07:22:00|3488.2|3488.2|3488.57|3488.57|3488.82|3488.82|3488.2|3488.2|0
1649748130000|2022-04-12 07:22:10|3487.95|3487.95|3485.65|3485.65|3487.95|3487.95|3485.65|3485.65|0
1649748140000|2022-04-12 07:22:20|3485.4|3485.4|3484.78|3484.78|3485.4|3485.4|3484.78|3484.78|0
1649748150000|2022-04-12 07:22:30|3484.9|3484.9|3484.28|3484.28|3485.03|3485.03|3484.28|3484.28|0
1649748160000|2022-04-12 07:22:40|3484.79|3484.79|3483.97|3483.97|3484.79|3484.79|3483.97|3483.97|0
1649748170000|2022-04-12 07:22:50|3484.22|3484.22|3484.22|3484.22|3484.22|3484.22|3484.22|3484.22|0
1649748180000|2022-04-12 07:23:00|3485.47|3485.47|3485.22|3485.22|3485.47|3485.47|3485.22|3485.22|0
1649748190000|2022-04-12 07:23:10|3487.71|3487.71|3488.22|3488.22|3488.22|3488.22|3487.71|3487.71|0
1649748200000|2022-04-12 07:23:20|3488.09|3488.09|3488.09|3488.09|3488.09|3488.09|3488.09|3488.09|0
1649748220000|2022-04-12 07:23:40|3485.59|3485.59|3486.22|3486.22|3488.72|3488.72|3485.59|3485.59|0
1649748230000|2022-04-12 07:23:50|3486.84|3486.84|3487.47|3487.47|3487.47|3487.47|3486.84|3486.84|0
1649748250000|2022-04-12 07:24:10|3486.84|3486.84|3487.19|3487.19|3487.19|3487.19|3486.84|3486.84|0
1649748260000|2022-04-12 07:24:20|3489.06|3489.06|3491.18|3491.18|3491.18|3491.18|3489.06|3489.06|0
1649748290000|2022-04-12 07:24:50|3491.81|3491.81|3491.81|3491.81|3491.81|3491.81|3491.81|3491.81|0
1649748300000|2022-04-12 07:25:00|3491.68|3491.68|3491.55|3491.55|3491.68|3491.68|3491.55|3491.55|0
1649748310000|2022-04-12 07:25:10|3491.81|3491.81|3493.05|3493.05|3493.05|3493.05|3491.81|3491.81|0
1649748340000|2022-04-12 07:25:40|3496.18|3496.18|3496.55|3496.55|3496.8|3496.8|3496.18|3496.18|0
1649748350000|2022-04-12 07:25:50|3493.43|3493.43|3496.55|3496.55|3496.55|3496.55|3493.43|3493.43|0
1649748360000|2022-04-12 07:26:00|3496.68|3496.68|3497.68|3497.68|3497.68|3497.68|3495.8|3495.8|0
1649748370000|2022-04-12 07:26:10|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|0
1649748380000|2022-04-12 07:26:20|3497.79|3497.79|3498.41|3498.41|3498.41|3498.41|3497.79|3497.79|0
1649748400000|2022-04-12 07:26:40|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|0
1649748430000|2022-04-12 07:27:10|3496.82|3496.82|3497.44|3497.44|3497.44|3497.44|3496.82|3496.82|0
1649748460000|2022-04-12 07:27:40|3497.57|3497.57|3497.57|3497.57|3497.57|3497.57|3497.57|3497.57|0
1649748470000|2022-04-12 07:27:50|3499.44|3499.44|3499.27|3499.27|3499.44|3499.44|3499.27|3499.27|0
1649748480000|2022-04-12 07:28:00|3498.02|3498.02|3495.4|3495.4|3498.02|3498.02|3495.4|3495.4|0
1649748500000|2022-04-12 07:28:20|3494.77|3494.77|3494.77|3494.77|3494.77|3494.77|3494.77|3494.77|0
1649748510000|2022-04-12 07:28:30|3494.15|3494.15|3495.77|3495.77|3495.77|3495.77|3493.65|3493.65|0
1649748530000|2022-04-12 07:28:50|3495.15|3495.15|3495.15|3495.15|3495.15|3495.15|3495.15|3495.15|0
1649748540000|2022-04-12 07:29:00|3494.89|3494.89|3494.89|3494.89|3494.89|3494.89|3494.89|3494.89|0
1649748570000|2022-04-12 07:29:30|3496.14|3496.14|3496.14|3496.14|3496.14|3496.14|3496.14|3496.14|0
1649748590000|2022-04-12 07:29:50|3496.52|3496.52|3496.52|3496.52|3496.52|3496.52|3496.52|3496.52|0
1649748600000|2022-04-12 07:30:00|3496.02|3496.02|3495.27|3495.27|3496.02|3496.02|3495.27|3495.27|0
1649748610000|2022-04-12 07:30:10|3494.64|3494.64|3494.64|3494.64|3494.64|3494.64|3494.64|3494.64|0
1649748620000|2022-04-12 07:30:20|3492.39|3492.39|3492.39|3492.39|3492.39|3492.39|3492.39|3492.39|0
1649748630000|2022-04-12 07:30:30|3493.02|3493.02|3491.64|3491.64|3493.02|3493.02|3491.64|3491.64|0
1649748640000|2022-04-12 07:30:40|3491.77|3491.77|3491.77|3491.77|3491.77|3491.77|3491.77|3491.77|0
1649748650000|2022-04-12 07:30:50|3491.15|3491.15|3491.15|3491.15|3491.15|3491.15|3491.15|3491.15|0
1649748660000|2022-04-12 07:31:00|3494.27|3494.27|3494.27|3494.27|3494.27|3494.27|3494.27|3494.27|0
1649748680000|2022-04-12 07:31:20|3492.39|3492.39|3492.39|3492.39|3492.39|3492.39|3492.39|3492.39|0
1649748690000|2022-04-12 07:31:30|3489.9|3489.9|3489.9|3489.9|3489.9|3489.9|3489.9|3489.9|0
1649748700000|2022-04-12 07:31:40|3489.27|3489.27|3489.9|3489.9|3489.9|3489.9|3489.27|3489.27|0
1649748710000|2022-04-12 07:31:50|3490.15|3490.15|3490.15|3490.15|3490.15|3490.15|3490.15|3490.15|0
1649748720000|2022-04-12 07:32:00|3489.52|3489.52|3489.52|3489.52|3489.52|3489.52|3489.52|3489.52|0
1649748740000|2022-04-12 07:32:20|3489.02|3489.02|3489.02|3489.02|3489.02|3489.02|3489.02|3489.02|0
1649748750000|2022-04-12 07:32:30|3487.77|3487.77|3487.65|3487.65|3487.77|3487.77|3487.65|3487.65|0
1649748760000|2022-04-12 07:32:40|3486.4|3486.4|3486.15|3486.15|3486.4|3486.4|3486.15|3486.15|0
1649748780000|2022-04-12 07:33:00|3485.98|3485.98|3485.98|3485.98|3485.98|3485.98|3485.98|3485.98|0
1649748790000|2022-04-12 07:33:10|3486.35|3486.35|3486.35|3486.35|3486.35|3486.35|3486.23|3486.23|0
1649748800000|2022-04-12 07:33:20|3485.1|3485.1|3485.1|3485.1|3485.1|3485.1|3485.1|3485.1|0
1649748820000|2022-04-12 07:33:40|3485.73|3485.73|3486.35|3486.35|3486.35|3486.35|3485.73|3485.73|0
1649748850000|2022-04-12 07:34:10|3486.48|3486.48|3486.48|3486.48|3486.48|3486.48|3486.48|3486.48|0
1649748860000|2022-04-12 07:34:20|3488.35|3488.35|3487.73|3487.73|3488.35|3488.35|3487.73|3487.73|0
1649748890000|2022-04-12 07:34:50|3487.55|3487.55|3487.55|3487.55|3487.55|3487.55|3487.55|3487.55|0
1649748910000|2022-04-12 07:35:10|3487.81|3487.81|3487.81|3487.81|3487.81|3487.81|3487.81|3487.81|0
1649748920000|2022-04-12 07:35:20|3489.8|3489.8|3489.8|3489.8|3489.8|3489.8|3489.8|3489.8|0
1649748980000|2022-04-12 07:36:20|3489.68|3489.68|3489.68|3489.68|3489.68|3489.68|3489.68|3489.68|0
1649748990000|2022-04-12 07:36:30|3489.8|3489.8|3489.8|3489.8|3489.8|3489.8|3489.8|3489.8|0
1649749030000|2022-04-12 07:37:10|3491.68|3491.68|3491.68|3491.68|3491.68|3491.68|3491.68|3491.68|0
1649749040000|2022-04-12 07:37:20|3490.43|3490.43|3489.18|3489.18|3490.43|3490.43|3489.18|3489.18|0
1649749070000|2022-04-12 07:37:50|3488.56|3488.56|3487.93|3487.93|3488.56|3488.56|3487.93|3487.93|0
1649749080000|2022-04-12 07:38:00|3491.05|3491.05|3490.93|3490.93|3491.05|3491.05|3490.93|3490.93|0
1649749100000|2022-04-12 07:38:20|3490.8|3490.8|3490.8|3490.8|3490.8|3490.8|3490.8|3490.8|0
1649749120000|2022-04-12 07:38:40|3492.05|3492.05|3491.55|3491.55|3492.18|3492.18|3490.93|3490.93|0
1649749170000|2022-04-12 07:39:30|3491.21|3491.21|3491.21|3491.21|3491.21|3491.21|3491.21|3491.21|0
1649749180000|2022-04-12 07:39:40|3490.83|3490.83|3490.71|3490.71|3490.83|3490.83|3490.71|3490.71|0
1649749190000|2022-04-12 07:39:50|3491.08|3491.08|3489.83|3489.83|3491.08|3491.08|3489.83|3489.83|0
1649749200000|2022-04-12 07:40:00|3490.35|3490.35|3490.35|3490.35|3490.35|3490.35|3490.35|3490.35|0
1649749220000|2022-04-12 07:40:20|3492.22|3492.22|3492.22|3492.22|3492.22|3492.22|3492.22|3492.22|0
1649749260000|2022-04-12 07:41:00|3492.35|3492.35|3492.35|3492.35|3492.35|3492.35|3492.35|3492.35|0
1649749270000|2022-04-12 07:41:10|3491.72|3491.72|3489.72|3489.72|3491.72|3491.72|3489.72|3489.72|0
1649749280000|2022-04-12 07:41:20|3490.97|3490.97|3490.97|3490.97|3490.97|3490.97|3490.97|3490.97|0
1649749320000|2022-04-12 07:42:00|3490.85|3490.85|3488.22|3488.22|3490.85|3490.85|3488.22|3488.22|0
1649749330000|2022-04-12 07:42:10|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|0
1649749340000|2022-04-12 07:42:20|3489.98|3489.98|3489.98|3489.98|3489.98|3489.98|3489.98|3489.98|0
1649749350000|2022-04-12 07:42:30|3491.85|3491.85|3491.85|3491.85|3491.85|3491.85|3491.85|3491.85|0
1649749360000|2022-04-12 07:42:40|3491.97|3491.97|3491.97|3491.97|3491.97|3491.97|3491.97|3491.97|0
1649749370000|2022-04-12 07:42:50|3492.6|3492.6|3492.85|3492.85|3492.85|3492.85|3492.6|3492.6|0
1649749380000|2022-04-12 07:43:00|3491.6|3491.6|3490.85|3490.85|3491.6|3491.6|3490.85|3490.85|0
1649749390000|2022-04-12 07:43:10|3490.98|3490.98|3488.48|3488.48|3490.98|3490.98|3488.48|3488.48|0
1649749400000|2022-04-12 07:43:20|3487.23|3487.23|3486.61|3486.61|3487.23|3487.23|3486.61|3486.61|0
1649749420000|2022-04-12 07:43:40|3486.86|3486.86|3487.11|3487.11|3487.11|3487.11|3486.86|3486.86|0
1649749430000|2022-04-12 07:43:50|3486.48|3486.48|3486.48|3486.48|3486.48|3486.48|3486.48|3486.48|0
1649749440000|2022-04-12 07:44:00|3486.61|3486.61|3486.61|3486.61|3486.61|3486.61|3486.61|3486.61|0
1649749460000|2022-04-12 07:44:20|3486.78|3486.78|3486.65|3486.65|3486.78|3486.78|3486.65|3486.65|0
1649749470000|2022-04-12 07:44:30|3486.53|3486.53|3485.78|3485.78|3486.53|3486.53|3485.78|3485.78|0
1649749490000|2022-04-12 07:44:50|3484.53|3484.53|3484.53|3484.53|3484.53|3484.53|3484.53|3484.53|0
1649749520000|2022-04-12 07:45:20|3485.78|3485.78|3486.03|3486.03|3486.03|3486.03|3485.78|3485.78|0
1649749530000|2022-04-12 07:45:30|3488.53|3488.53|3488.53|3488.53|3488.53|3488.53|3488.53|3488.53|0
1649749550000|2022-04-12 07:45:50|3489.15|3489.15|3489.15|3489.15|3489.15|3489.15|3489.15|3489.15|0
1649749560000|2022-04-12 07:46:00|3489.28|3489.28|3489.45|3489.45|3489.45|3489.45|3489.28|3489.28|0
1649749570000|2022-04-12 07:46:10|3489.57|3489.57|3489.57|3489.57|3489.57|3489.57|3489.57|3489.57|0
1649749600000|2022-04-12 07:46:40|3490.82|3490.82|3490.82|3490.82|3490.82|3490.82|3490.82|3490.82|0
1649749610000|2022-04-12 07:46:50|3490.2|3490.2|3489.57|3489.57|3490.2|3490.2|3489.57|3489.57|0
1649749630000|2022-04-12 07:47:10|3489.7|3489.7|3489.7|3489.7|3489.7|3489.7|3489.7|3489.7|0
1649749640000|2022-04-12 07:47:20|3490.95|3490.95|3490.95|3490.95|3490.95|3490.95|3490.95|3490.95|0
1649749650000|2022-04-12 07:47:30|3491.57|3491.57|3491.57|3491.57|3491.57|3491.57|3491.57|3491.57|0
1649749710000|2022-04-12 07:48:30|3493.45|3493.45|3493.45|3493.45|3493.45|3493.45|3493.45|3493.45|0
1649749720000|2022-04-12 07:48:40|3492.2|3492.2|3492.2|3492.2|3492.2|3492.2|3492.2|3492.2|0
1649749730000|2022-04-12 07:48:50|3493.45|3493.45|3493.32|3493.32|3493.57|3493.57|3493.32|3493.32|0
1649749750000|2022-04-12 07:49:10|3493.94|3493.94|3493.94|3493.94|3493.94|3493.94|3493.94|3493.94|0
1649749760000|2022-04-12 07:49:20|3493.32|3493.32|3493.32|3493.32|3493.32|3493.32|3493.32|3493.32|0
1649749790000|2022-04-12 07:49:50|3494.57|3494.57|3494.69|3494.69|3494.69|3494.69|3494.57|3494.57|0
1649749800000|2022-04-12 07:50:00|3495.94|3495.94|3495.94|3495.94|3495.94|3495.94|3495.94|3495.94|0
1649749840000|2022-04-12 07:50:40|3496.57|3496.57|3496.69|3496.69|3496.69|3496.69|3496.57|3496.57|0
1649749850000|2022-04-12 07:50:50|3497.32|3497.32|3497.19|3497.19|3497.32|3497.32|3497.19|3497.19|0
1649749880000|2022-04-12 07:51:20|3497.07|3497.07|3497.07|3497.07|3497.07|3497.07|3497.07|3497.07|0
1649749910000|2022-04-12 07:51:50|3497.32|3497.32|3497.44|3497.44|3497.44|3497.44|3497.32|3497.32|0
1649749920000|2022-04-12 07:52:00|3502.44|3502.44|3503.06|3503.06|3503.06|3503.06|3501.81|3501.81|0
1649749930000|2022-04-12 07:52:10|3501.19|3501.19|3500.56|3500.56|3501.19|3501.19|3500.56|3500.56|0
1649749940000|2022-04-12 07:52:20|3500.44|3500.44|3500.44|3500.44|3500.44|3500.44|3500.44|3500.44|0
1649749980000|2022-04-12 07:53:00|3499.81|3499.81|3499.81|3499.81|3499.81|3499.81|3499.81|3499.81|0
1649750000000|2022-04-12 07:53:20|3501.06|3501.06|3501.19|3501.19|3501.19|3501.19|3501.06|3501.06|0
1649750030000|2022-04-12 07:53:50|3501.06|3501.06|3501.06|3501.06|3501.06|3501.06|3501.06|3501.06|0
1649750050000|2022-04-12 07:54:10|3501.69|3501.69|3501.06|3501.06|3501.69|3501.69|3501.06|3501.06|0
1649750060000|2022-04-12 07:54:20|3502.31|3502.31|3502.56|3502.56|3502.56|3502.56|3502.31|3502.31|0
1649750080000|2022-04-12 07:54:40|3503.19|3503.19|3501.94|3501.94|3503.19|3503.19|3501.94|3501.94|0
1649750090000|2022-04-12 07:54:50|3501.31|3501.31|3500.06|3500.06|3501.31|3501.31|3500.06|3500.06|0
1649750100000|2022-04-12 07:55:00|3500.69|3500.69|3501.94|3501.94|3501.94|3501.94|3500.69|3500.69|0
1649750110000|2022-04-12 07:55:10|3501.81|3501.81|3501.81|3501.81|3501.81|3501.81|3501.81|3501.81|0
1649750140000|2022-04-12 07:55:40|3502.06|3502.06|3502.06|3502.06|3502.06|3502.06|3502.06|3502.06|0
1649750150000|2022-04-12 07:55:50|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|0
1649750170000|2022-04-12 07:56:10|3502.69|3502.69|3502.69|3502.69|3502.69|3502.69|3502.69|3502.69|0
1649750180000|2022-04-12 07:56:20|3502.81|3502.81|3502.81|3502.81|3502.81|3502.81|3502.81|3502.81|0
1649750220000|2022-04-12 07:57:00|3500.94|3500.94|3500.32|3500.32|3500.94|3500.94|3500.32|3500.32|0
1649750240000|2022-04-12 07:57:20|3499.69|3499.69|3499.69|3499.69|3499.69|3499.69|3499.69|3499.69|0
1649750260000|2022-04-12 07:57:40|3500.32|3500.32|3500.32|3500.32|3500.32|3500.32|3500.32|3500.32|0
1649750290000|2022-04-12 07:58:10|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|0
1649750300000|2022-04-12 07:58:20|3500.32|3500.32|3500.32|3500.32|3500.32|3500.32|3500.32|3500.32|0
1649750320000|2022-04-12 07:58:40|3501.19|3501.19|3501.19|3501.19|3501.19|3501.19|3501.19|3501.19|0
1649750360000|2022-04-12 07:59:20|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|0
1649750390000|2022-04-12 07:59:50|3501.7|3501.7|3501.44|3501.44|3501.7|3501.7|3501.32|3501.32|0
1649750410000|2022-04-12 08:00:10|3498.95|3498.95|3499.57|3499.57|3499.57|3499.57|3498.95|3498.95|0
1649750420000|2022-04-12 08:00:20|3499.32|3499.32|3499.45|3499.45|3499.45|3499.45|3499.32|3499.32|0
1649750430000|2022-04-12 08:00:30|3499.1|3499.1|3499.1|3499.1|3499.1|3499.1|3499.1|3499.1|0
1649750440000|2022-04-12 08:00:40|3499.23|3499.23|3499.85|3499.85|3499.85|3499.85|3499.23|3499.23|0
1649750450000|2022-04-12 08:00:50|3499.23|3499.23|3499.23|3499.23|3499.23|3499.23|3499.23|3499.23|0
1649750460000|2022-04-12 08:01:00|3499.85|3499.85|3502.52|3502.52|3502.52|3502.52|3499.85|3499.85|0
1649750470000|2022-04-12 08:01:10|3503.15|3503.15|3502.52|3502.52|3503.15|3503.15|3502.52|3502.52|0
1649750480000|2022-04-12 08:01:20|3503.15|3503.15|3503.15|3503.15|3503.15|3503.15|3503.15|3503.15|0
1649750510000|2022-04-12 08:01:50|3502.89|3502.89|3503.02|3503.02|3503.02|3503.02|3502.89|3502.89|0
1649750520000|2022-04-12 08:02:00|3500.9|3500.9|3500.27|3500.27|3500.9|3500.9|3500.27|3500.27|0
1649750530000|2022-04-12 08:02:10|3500.65|3500.65|3500.65|3500.65|3500.65|3500.65|3500.65|3500.65|0
1649750540000|2022-04-12 08:02:20|3501.9|3501.9|3501.9|3501.9|3501.9|3501.9|3501.9|3501.9|0
1649750570000|2022-04-12 08:02:50|3502.02|3502.02|3503.27|3503.27|3503.27|3503.27|3502.02|3502.02|0
1649750580000|2022-04-12 08:03:00|3502.52|3502.52|3502.52|3502.52|3502.52|3502.52|3502.52|3502.52|0
1649750630000|2022-04-12 08:03:50|3501.27|3501.27|3500.9|3500.9|3501.27|3501.27|3500.9|3500.9|0
1649750640000|2022-04-12 08:04:00|3500.77|3500.77|3500.77|3500.77|3500.77|3500.77|3500.77|3500.77|0
1649750650000|2022-04-12 08:04:10|3500.52|3500.52|3500.52|3500.52|3500.52|3500.52|3500.52|3500.52|0
1649750660000|2022-04-12 08:04:20|3500.69|3500.69|3500.18|3500.18|3500.69|3500.69|3500.18|3500.18|0
1649750700000|2022-04-12 08:05:00|3500.8|3500.8|3501.05|3501.05|3501.05|3501.05|3500.8|3500.8|0
1649750720000|2022-04-12 08:05:20|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|0
1649750730000|2022-04-12 08:05:30|3500.18|3500.18|3499.55|3499.55|3500.18|3500.18|3499.55|3499.55|0
1649750740000|2022-04-12 08:05:40|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|0
1649750760000|2022-04-12 08:06:00|3497.06|3497.06|3498.93|3498.93|3498.93|3498.93|3497.06|3497.06|0
1649750770000|2022-04-12 08:06:10|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|0
1649750790000|2022-04-12 08:06:30|3499.68|3499.68|3497.06|3497.06|3499.68|3499.68|3497.06|3497.06|0
1649750800000|2022-04-12 08:06:40|3498.93|3498.93|3498.93|3498.93|3498.93|3498.93|3498.93|3498.93|0
1649750830000|2022-04-12 08:07:10|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|0
1649750850000|2022-04-12 08:07:30|3498.93|3498.93|3498.93|3498.93|3498.93|3498.93|3498.93|3498.93|0
1649750880000|2022-04-12 08:08:00|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|0
1649750900000|2022-04-12 08:08:20|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|0
1649750920000|2022-04-12 08:08:40|3502.05|3502.05|3504.22|3504.22|3504.22|3504.22|3502.05|3502.05|0
1649750940000|2022-04-12 08:09:00|3503.6|3503.6|3503.6|3503.6|3503.6|3503.6|3503.6|3503.6|0
1649750950000|2022-04-12 08:09:10|3504.22|3504.22|3504.22|3504.22|3504.22|3504.22|3504.22|3504.22|0
1649750980000|2022-04-12 08:09:40|3504.47|3504.47|3505.84|3505.84|3505.84|3505.84|3504.47|3504.47|0
1649751020000|2022-04-12 08:10:20|3505.97|3505.97|3505.97|3505.97|3505.97|3505.97|3505.97|3505.97|0
1649751030000|2022-04-12 08:10:30|3509.72|3509.72|3508.47|3508.47|3509.72|3509.72|3508.47|3508.47|0
1649751090000|2022-04-12 08:11:30|3510.96|3510.96|3510.96|3510.96|3510.96|3510.96|3510.96|3510.96|0
1649751100000|2022-04-12 08:11:40|3511.47|3511.47|3511.47|3511.47|3511.47|3511.47|3511.47|3511.47|0
1649751120000|2022-04-12 08:12:00|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|0
1649751130000|2022-04-12 08:12:10|3510.22|3510.22|3510.22|3510.22|3510.22|3510.22|3510.22|3510.22|0
1649751140000|2022-04-12 08:12:20|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|0
1649751180000|2022-04-12 08:13:00|3510.72|3510.72|3510.72|3510.72|3510.72|3510.72|3510.72|3510.72|0
1649751210000|2022-04-12 08:13:30|3509.47|3509.47|3508.84|3508.84|3509.47|3509.47|3508.84|3508.84|0
1649751240000|2022-04-12 08:14:00|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|0
1649751250000|2022-04-12 08:14:10|3510.22|3510.22|3510.22|3510.22|3510.22|3510.22|3510.22|3510.22|0
1649751360000|2022-04-12 08:16:00|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|0
1649751380000|2022-04-12 08:16:20|3511.47|3511.47|3510.84|3510.84|3511.47|3511.47|3510.84|3510.84|0
1649751400000|2022-04-12 08:16:40|3510.22|3510.22|3509.97|3509.97|3510.22|3510.22|3509.97|3509.97|0
1649751410000|2022-04-12 08:16:50|3509.34|3509.34|3509.34|3509.34|3509.34|3509.34|3509.34|3509.34|0
1649751420000|2022-04-12 08:17:00|3509|3509|3509|3509|3509|3509|3509|3509|0
1649751430000|2022-04-12 08:17:10|3508.38|3508.38|3508.38|3508.38|3508.38|3508.38|3508.38|3508.38|0
1649751440000|2022-04-12 08:17:20|3507.75|3507.75|3509|3509|3509.62|3509.62|3507.75|3507.75|0
1649751500000|2022-04-12 08:18:20|3508.75|3508.75|3508.75|3508.75|3508.75|3508.75|3508.75|3508.75|0
1649751510000|2022-04-12 08:18:30|3508.12|3508.12|3508.12|3508.12|3508.12|3508.12|3508.12|3508.12|0
1649751560000|2022-04-12 08:19:20|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|0
1649751570000|2022-04-12 08:19:30|3508.38|3508.38|3508.38|3508.38|3508.38|3508.38|3508.38|3508.38|0
1649751600000|2022-04-12 08:20:00|3508.55|3508.55|3509.17|3509.17|3509.17|3509.17|3508.55|3508.55|0
1649751610000|2022-04-12 08:20:10|3509.8|3509.8|3509.8|3509.8|3509.8|3509.8|3509.8|3509.8|0
1649751690000|2022-04-12 08:21:30|3511.67|3511.67|3512.29|3512.29|3512.29|3512.29|3511.67|3511.67|0
1649751740000|2022-04-12 08:22:20|3515.41|3515.41|3514.79|3514.79|3515.41|3515.41|3514.79|3514.79|0
1649751750000|2022-04-12 08:22:30|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|0
1649751770000|2022-04-12 08:22:50|3514.79|3514.79|3514.17|3514.17|3514.79|3514.79|3514.17|3514.17|0
1649751780000|2022-04-12 08:23:00|3513.54|3513.54|3513.54|3513.54|3513.54|3513.54|3513.54|3513.54|0
1649751820000|2022-04-12 08:23:40|3512.29|3512.29|3511.67|3511.67|3512.29|3512.29|3511.67|3511.67|0
1649751840000|2022-04-12 08:24:00|3512.8|3512.8|3512.8|3512.8|3512.8|3512.8|3512.8|3512.8|0
1649751900000|2022-04-12 08:25:00|3512.17|3512.17|3510.92|3510.92|3512.17|3512.17|3510.92|3510.92|0
1649751930000|2022-04-12 08:25:30|3511.55|3511.55|3511.55|3511.55|3511.55|3511.55|3511.55|3511.55|0
1649751940000|2022-04-12 08:25:40|3510.3|3510.3|3510.3|3510.3|3510.3|3510.3|3510.3|3510.3|0
1649751960000|2022-04-12 08:26:00|3509.68|3509.68|3509.68|3509.68|3509.68|3509.68|3509.68|3509.68|0
1649751970000|2022-04-12 08:26:10|3509.55|3509.55|3509.3|3509.3|3509.55|3509.55|3509.3|3509.3|0
1649751980000|2022-04-12 08:26:20|3507.43|3507.43|3507.43|3507.43|3507.43|3507.43|3507.43|3507.43|0
1649752000000|2022-04-12 08:26:40|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|0
1649752020000|2022-04-12 08:27:00|3510.55|3510.55|3510.55|3510.55|3510.55|3510.55|3510.55|3510.55|0
1649752030000|2022-04-12 08:27:10|3509.92|3509.92|3509.92|3509.92|3509.92|3509.92|3509.92|3509.92|0
1649752050000|2022-04-12 08:27:30|3509.3|3509.3|3509.3|3509.3|3509.3|3509.3|3509.3|3509.3|0
1649752170000|2022-04-12 08:29:30|3511.79|3511.79|3511.79|3511.79|3512.42|3512.42|3511.79|3511.79|0
1649752190000|2022-04-12 08:29:50|3511.54|3511.54|3511.54|3511.54|3511.54|3511.54|3511.54|3511.54|0
1649752200000|2022-04-12 08:30:00|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|0
1649752210000|2022-04-12 08:30:10|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|0
1649752230000|2022-04-12 08:30:30|3510.62|3510.62|3510.62|3510.62|3510.62|3510.62|3510.62|3510.62|0
1649752250000|2022-04-12 08:30:50|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|0
1649752260000|2022-04-12 08:31:00|3510.41|3510.41|3511.66|3511.66|3511.66|3511.66|3510.41|3510.41|0
1649752280000|2022-04-12 08:31:20|3511.83|3511.83|3511.83|3511.83|3511.83|3511.83|3511.83|3511.83|0
1649752290000|2022-04-12 08:31:30|3511.21|3511.21|3511.21|3511.21|3511.21|3511.21|3511.21|3511.21|0
1649752300000|2022-04-12 08:31:40|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|0
1649752320000|2022-04-12 08:32:00|3510.46|3510.46|3510.46|3510.46|3510.46|3510.46|3510.46|3510.46|0
1649752340000|2022-04-12 08:32:20|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|0
1649752350000|2022-04-12 08:32:30|3510.34|3510.34|3509.71|3509.71|3510.96|3510.96|3509.71|3509.71|0
1649752370000|2022-04-12 08:32:50|3510.34|3510.34|3510.96|3510.96|3510.96|3510.96|3510.34|3510.34|0
1649752390000|2022-04-12 08:33:10|3509.09|3509.09|3508.84|3508.84|3509.09|3509.09|3508.84|3508.84|0
1649752420000|2022-04-12 08:33:40|3510.08|3510.08|3510.96|3510.96|3510.96|3510.96|3509.46|3509.46|0
1649752430000|2022-04-12 08:33:50|3510.34|3510.34|3510.34|3510.34|3510.34|3510.34|3510.34|3510.34|0
1649752440000|2022-04-12 08:34:00|3511.58|3511.58|3511.58|3511.58|3511.58|3511.58|3511.58|3511.58|0
1649752450000|2022-04-12 08:34:10|3511.71|3511.71|3512.33|3512.33|3512.96|3512.96|3511.71|3511.71|0
1649752460000|2022-04-12 08:34:20|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|0
1649752500000|2022-04-12 08:35:00|3511.96|3511.96|3511.96|3511.96|3511.96|3511.96|3511.96|3511.96|0
1649752520000|2022-04-12 08:35:20|3511.34|3511.34|3513.21|3513.21|3513.21|3513.21|3511.34|3511.34|0
1649752550000|2022-04-12 08:35:50|3513.83|3513.83|3514.01|3514.01|3514.01|3514.01|3513.83|3513.83|0
1649752560000|2022-04-12 08:36:00|3515.25|3515.25|3515.51|3515.51|3515.51|3515.51|3515.25|3515.25|0
1649752570000|2022-04-12 08:36:10|3515.33|3515.33|3515.33|3515.33|3515.33|3515.33|3515.33|3515.33|0
1649752580000|2022-04-12 08:36:20|3512.84|3512.84|3512.84|3512.84|3512.84|3512.84|3512.84|3512.84|0
1649752590000|2022-04-12 08:36:30|3514.71|3514.71|3514.71|3514.71|3514.71|3514.71|3514.71|3514.71|0
1649752600000|2022-04-12 08:36:40|3515.21|3515.21|3515.83|3515.83|3515.83|3515.83|3515.21|3515.21|0
1649752610000|2022-04-12 08:36:50|3517.08|3517.08|3517.08|3517.08|3517.08|3517.08|3517.08|3517.08|0
1649752620000|2022-04-12 08:37:00|3518.33|3518.33|3518.33|3518.33|3518.33|3518.33|3518.33|3518.33|0
1649752640000|2022-04-12 08:37:20|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|0
1649752650000|2022-04-12 08:37:30|3519.21|3519.21|3519.21|3519.21|3519.21|3519.21|3519.21|3519.21|0
1649752660000|2022-04-12 08:37:40|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|0
1649752680000|2022-04-12 08:38:00|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|0
1649752690000|2022-04-12 08:38:10|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|0
1649752700000|2022-04-12 08:38:20|3519.45|3519.45|3519.8|3519.8|3519.8|3519.8|3519.45|3519.45|0
1649752710000|2022-04-12 08:38:30|3519.17|3519.17|3519.17|3519.17|3519.17|3519.17|3519.17|3519.17|0
1649752730000|2022-04-12 08:38:50|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|0
1649752750000|2022-04-12 08:39:10|3521.67|3521.67|3521.8|3521.8|3521.8|3521.8|3521.67|3521.67|0
1649752780000|2022-04-12 08:39:40|3520.55|3520.55|3519.92|3519.92|3520.55|3520.55|3519.92|3519.92|0
1649752800000|2022-04-12 08:40:00|3520.05|3520.05|3520.05|3520.05|3520.05|3520.05|3520.05|3520.05|0
1649752810000|2022-04-12 08:40:10|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|0
1649752820000|2022-04-12 08:40:20|3522.55|3522.55|3523.79|3523.79|3523.79|3523.79|3522.55|3522.55|0
1649752870000|2022-04-12 08:41:10|3523.17|3523.17|3523.17|3523.17|3523.17|3523.17|3523.17|3523.17|0
1649752910000|2022-04-12 08:41:50|3524.42|3524.42|3523.79|3523.79|3524.42|3524.42|3523.79|3523.79|0
1649752970000|2022-04-12 08:42:50|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|0
1649753000000|2022-04-12 08:43:20|3525.04|3525.04|3525.67|3525.67|3525.67|3525.67|3525.04|3525.04|0
1649753050000|2022-04-12 08:44:10|3525.04|3525.04|3525.04|3525.04|3525.04|3525.04|3525.04|3525.04|0
1649753060000|2022-04-12 08:44:20|3524.87|3524.87|3524.87|3524.87|3524.87|3524.87|3524.87|3524.87|0
1649753100000|2022-04-12 08:45:00|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|0
1649753110000|2022-04-12 08:45:10|3524.87|3524.87|3524.87|3524.87|3524.87|3524.87|3524.87|3524.87|0
1649753170000|2022-04-12 08:46:10|3524.75|3524.75|3524.87|3524.87|3524.87|3524.87|3524.75|3524.75|0
1649753220000|2022-04-12 08:47:00|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|0
1649753260000|2022-04-12 08:47:40|3523.62|3523.62|3523.62|3523.62|3523.62|3523.62|3523.62|3523.62|0
1649753360000|2022-04-12 08:49:20|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|0
1649753370000|2022-04-12 08:49:30|3523|3523|3523|3523|3523|3523|3523|3523|0
1649753400000|2022-04-12 08:50:00|3523.62|3523.62|3523.62|3523.62|3523.62|3523.62|3523.62|3523.62|0
1649753440000|2022-04-12 08:50:40|3524.25|3524.25|3524.25|3524.25|3524.25|3524.25|3524.25|3524.25|0
1649753460000|2022-04-12 08:51:00|3524.37|3524.37|3524.37|3524.37|3524.37|3524.37|3524.37|3524.37|0
1649753490000|2022-04-12 08:51:30|3527.49|3527.49|3527.49|3527.49|3527.49|3527.49|3527.49|3527.49|0
1649753520000|2022-04-12 08:52:00|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|0
1649753530000|2022-04-12 08:52:10|3528.37|3528.37|3528.2|3528.2|3528.37|3528.37|3528.2|3528.2|0
1649753540000|2022-04-12 08:52:20|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|0
1649753550000|2022-04-12 08:52:30|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|0
1649753560000|2022-04-12 08:52:40|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|0
1649753620000|2022-04-12 08:53:40|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|0
1649753640000|2022-04-12 08:54:00|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|0
1649753660000|2022-04-12 08:54:20|3526.95|3526.95|3526.32|3526.32|3526.95|3526.95|3526.32|3526.32|0
1649753730000|2022-04-12 08:55:30|3526.2|3526.2|3526.2|3526.2|3526.2|3526.2|3526.2|3526.2|0
1649753740000|2022-04-12 08:55:40|3524.95|3524.95|3524.82|3524.82|3524.95|3524.95|3524.82|3524.82|0
1649753760000|2022-04-12 08:56:00|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|0
1649753790000|2022-04-12 08:56:30|3523.82|3523.82|3523.82|3523.82|3523.82|3523.82|3523.82|3523.82|0
1649753830000|2022-04-12 08:57:10|3522.58|3522.58|3521.95|3521.95|3522.58|3522.58|3521.95|3521.95|0
1649753850000|2022-04-12 08:57:30|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|0
1649753870000|2022-04-12 08:57:50|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|0
1649753950000|2022-04-12 08:59:10|3518.83|3518.83|3520.08|3520.08|3520.08|3520.08|3518.83|3518.83|0
1649753960000|2022-04-12 08:59:20|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|0
1649753980000|2022-04-12 08:59:40|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|0
1649754010000|2022-04-12 09:00:10|3519.2|3519.2|3519.2|3519.2|3519.2|3519.2|3519.2|3519.2|0
1649754060000|2022-04-12 09:01:00|3519.08|3519.08|3519.08|3519.08|3519.08|3519.08|3519.08|3519.08|0
1649754080000|2022-04-12 09:01:20|3518.95|3518.95|3518.95|3518.95|3518.95|3518.95|3518.95|3518.95|0
1649754090000|2022-04-12 09:01:30|3519.58|3519.58|3519.58|3519.58|3519.58|3519.58|3519.58|3519.58|0
1649754100000|2022-04-12 09:01:40|3518.95|3518.95|3518.95|3518.95|3518.95|3518.95|3518.95|3518.95|0
1649754110000|2022-04-12 09:01:50|3518.33|3518.33|3518.33|3518.33|3518.33|3518.33|3518.33|3518.33|0
1649754120000|2022-04-12 09:02:00|3518.95|3518.95|3519.08|3519.08|3519.08|3519.08|3518.95|3518.95|0
1649754170000|2022-04-12 09:02:50|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|0
1649754180000|2022-04-12 09:03:00|3519.08|3519.08|3518.95|3518.95|3519.08|3519.08|3518.95|3518.95|0
1649754210000|2022-04-12 09:03:30|3520.2|3520.2|3520.2|3520.2|3520.2|3520.2|3520.2|3520.2|0
1649754300000|2022-04-12 09:05:00|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|0
1649754310000|2022-04-12 09:05:10|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|0
1649754350000|2022-04-12 09:05:50|3521.32|3521.32|3521.32|3521.32|3521.32|3521.32|3521.32|3521.32|0
1649754360000|2022-04-12 09:06:00|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|0
1649754370000|2022-04-12 09:06:10|3520.95|3520.95|3520.95|3520.95|3520.95|3520.95|3520.95|3520.95|0
1649754380000|2022-04-12 09:06:20|3521.58|3521.58|3521.58|3521.58|3521.58|3521.58|3521.58|3521.58|0
1649754400000|2022-04-12 09:06:40|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|0
1649754410000|2022-04-12 09:06:50|3523|3523|3523|3523|3523|3523|3522.37|3522.37|0
1649754480000|2022-04-12 09:08:00|3523.37|3523.37|3523.37|3523.37|3523.37|3523.37|3523.37|3523.37|0
1649754490000|2022-04-12 09:08:10|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|0
1649754500000|2022-04-12 09:08:20|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|0
1649754520000|2022-04-12 09:08:40|3522.58|3522.58|3522.58|3522.58|3522.58|3522.58|3522.58|3522.58|0
1649754550000|2022-04-12 09:09:10|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|0
1649754560000|2022-04-12 09:09:20|3523.42|3523.42|3523.42|3523.42|3523.42|3523.42|3523.42|3523.42|0
1649754580000|2022-04-12 09:09:40|3522.18|3522.18|3522.18|3522.18|3522.18|3522.18|3522.18|3522.18|0
1649754600000|2022-04-12 09:10:00|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|0
1649754610000|2022-04-12 09:10:10|3522.18|3522.18|3522.18|3522.18|3522.18|3522.18|3522.18|3522.18|0
1649754650000|2022-04-12 09:10:50|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|0
1649754660000|2022-04-12 09:11:00|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|0
1649754700000|2022-04-12 09:11:40|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|0
1649754710000|2022-04-12 09:11:50|3520.55|3520.55|3520.55|3520.55|3520.55|3520.55|3520.55|3520.55|0
1649754720000|2022-04-12 09:12:00|3520.38|3520.38|3519.76|3519.76|3520.38|3520.38|3519.76|3519.76|0
1649754740000|2022-04-12 09:12:20|3520.01|3520.01|3520.01|3520.01|3520.01|3520.01|3520.01|3520.01|0
1649754760000|2022-04-12 09:12:40|3518.13|3518.13|3518.13|3518.13|3518.13|3518.13|3518.13|3518.13|0
1649754810000|2022-04-12 09:13:30|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|0
1649754840000|2022-04-12 09:14:00|3518.13|3518.13|3518.13|3518.13|3518.13|3518.13|3518.13|3518.13|0
1649754850000|2022-04-12 09:14:10|3518.38|3518.38|3518.51|3518.51|3518.51|3518.51|3518.38|3518.38|0
1649754860000|2022-04-12 09:14:20|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|0
1649754920000|2022-04-12 09:15:20|3520.38|3520.38|3521.13|3521.13|3521.13|3521.13|3520.38|3520.38|0
1649754980000|2022-04-12 09:16:20|3522.63|3522.63|3523.26|3523.26|3523.26|3523.26|3522.63|3522.63|0
1649755070000|2022-04-12 09:17:50|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|0
1649755090000|2022-04-12 09:18:10|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649755100000|2022-04-12 09:18:20|3520.13|3520.13|3520.76|3520.76|3520.76|3520.76|3520.13|3520.13|0
1649755120000|2022-04-12 09:18:40|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649755160000|2022-04-12 09:19:20|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|0
1649755200000|2022-04-12 09:20:00|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|0
1649755220000|2022-04-12 09:20:20|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|0
1649755240000|2022-04-12 09:20:40|3521.76|3521.76|3521.88|3521.88|3521.88|3521.88|3521.76|3521.76|0
1649755250000|2022-04-12 09:20:50|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|0
1649755310000|2022-04-12 09:21:50|3520.88|3520.88|3529.62|3529.62|3530.25|3530.25|3520.88|3520.88|0
1649755330000|2022-04-12 09:22:10|3528.38|3528.38|3528.38|3528.38|3528.38|3528.38|3528.38|3528.38|0
1649755340000|2022-04-12 09:22:20|3527.75|3527.75|3527.75|3527.75|3527.75|3527.75|3527.75|3527.75|0
1649755350000|2022-04-12 09:22:30|3528.38|3528.38|3528.38|3528.38|3528.38|3528.38|3528.38|3528.38|0
1649755380000|2022-04-12 09:23:00|3528.5|3528.5|3528.5|3528.5|3528.5|3528.5|3528.5|3528.5|0
1649755420000|2022-04-12 09:23:40|3529.75|3529.75|3529.13|3529.13|3530.37|3530.37|3529.13|3529.13|0
1649755450000|2022-04-12 09:24:10|3528.5|3528.5|3529.13|3529.13|3529.13|3529.13|3528.5|3528.5|0
1649755470000|2022-04-12 09:24:30|3528.5|3528.5|3527.25|3527.25|3528.5|3528.5|3527.25|3527.25|0
1649755480000|2022-04-12 09:24:40|3527.88|3527.88|3527.88|3527.88|3527.88|3527.88|3527.88|3527.88|0
1649755490000|2022-04-12 09:24:50|3528.5|3528.5|3528.5|3528.5|3528.5|3528.5|3528.5|3528.5|0
1649755500000|2022-04-12 09:25:00|3529.13|3529.13|3527.88|3527.88|3529.13|3529.13|3527.88|3527.88|0
1649755510000|2022-04-12 09:25:10|3527.25|3527.25|3526|3526|3527.25|3527.25|3526|3526|0
1649755520000|2022-04-12 09:25:20|3525.38|3525.38|3524.13|3524.13|3526|3526|3524.13|3524.13|0
1649755530000|2022-04-12 09:25:30|3524.76|3524.76|3524.76|3524.76|3524.76|3524.76|3524.76|3524.76|0
1649755540000|2022-04-12 09:25:40|3523.51|3523.51|3522.88|3522.88|3523.51|3523.51|3522.88|3522.88|0
1649755550000|2022-04-12 09:25:50|3521.63|3521.63|3522.88|3522.88|3522.88|3522.88|3521.63|3521.63|0
1649755570000|2022-04-12 09:26:10|3524.76|3524.76|3524.76|3524.76|3524.76|3524.76|3524.76|3524.76|0
1649755670000|2022-04-12 09:27:50|3525.38|3525.38|3524.13|3524.13|3525.38|3525.38|3524.13|3524.13|0
1649755680000|2022-04-12 09:28:00|3523.51|3523.51|3522.88|3522.88|3523.51|3523.51|3522.88|3522.88|0
1649755740000|2022-04-12 09:29:00|3524.13|3524.13|3524.13|3524.13|3524.13|3524.13|3524.13|3524.13|0
1649755750000|2022-04-12 09:29:10|3523.51|3523.51|3523.51|3523.51|3523.51|3523.51|3523.51|3523.51|0
1649755760000|2022-04-12 09:29:20|3522.88|3522.88|3522.88|3522.88|3522.88|3522.88|3521.63|3521.63|0
1649755800000|2022-04-12 09:30:00|3523.38|3523.38|3523.38|3523.38|3523.38|3523.38|3523.38|3523.38|0
1649755810000|2022-04-12 09:30:10|3525.26|3525.26|3527.13|3527.13|3527.13|3527.13|3525.26|3525.26|0
1649755840000|2022-04-12 09:30:40|3526.51|3526.51|3526.51|3526.51|3526.51|3526.51|3526.51|3526.51|0
1649755860000|2022-04-12 09:31:00|3526.38|3526.38|3524.51|3524.51|3526.38|3526.38|3524.51|3524.51|0
1649755910000|2022-04-12 09:31:50|3525.13|3525.13|3525.13|3525.13|3525.13|3525.13|3525.13|3525.13|0
1649755930000|2022-04-12 09:32:10|3527|3527|3527|3527|3527|3527|3527|3527|0
1649755990000|2022-04-12 09:33:10|3528.25|3528.25|3527.38|3527.38|3528.25|3528.25|3527.38|3527.38|0
1649756000000|2022-04-12 09:33:20|3527.5|3527.5|3527.5|3527.5|3527.5|3527.5|3527.5|3527.5|0
1649756020000|2022-04-12 09:33:40|3527.38|3527.38|3527.38|3527.38|3527.38|3527.38|3527.38|3527.38|0
1649756040000|2022-04-12 09:34:00|3526.88|3526.88|3526.88|3526.88|3526.88|3526.88|3526.88|3526.88|0
1649756050000|2022-04-12 09:34:10|3526.26|3526.26|3526.26|3526.26|3526.26|3526.26|3526.26|3526.26|0
1649756060000|2022-04-12 09:34:20|3525.01|3525.01|3525.26|3525.26|3525.26|3525.26|3525.01|3525.01|0
1649756080000|2022-04-12 09:34:40|3524.88|3524.88|3524.13|3524.13|3524.88|3524.88|3524.13|3524.13|0
1649756090000|2022-04-12 09:34:50|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|0
1649756150000|2022-04-12 09:35:50|3523.75|3523.75|3523.75|3523.75|3524.38|3524.38|3523.75|3523.75|0
1649756210000|2022-04-12 09:36:50|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|0
1649756250000|2022-04-12 09:37:30|3525|3525|3525|3525|3525|3525|3525|3525|0
1649756290000|2022-04-12 09:38:10|3525.62|3525.62|3526.25|3526.25|3526.25|3526.25|3525.62|3525.62|0
1649756300000|2022-04-12 09:38:20|3525.62|3525.62|3525.62|3525.62|3525.62|3525.62|3525.62|3525.62|0
1649756320000|2022-04-12 09:38:40|3525|3525|3525|3525|3525|3525|3525|3525|0
1649756340000|2022-04-12 09:39:00|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|0
1649756380000|2022-04-12 09:39:40|3524.63|3524.63|3524.63|3524.63|3524.63|3524.63|3524.63|3524.63|0
1649756400000|2022-04-12 09:40:00|3523.38|3523.38|3523.38|3523.38|3523.38|3523.38|3523.38|3523.38|0
1649756450000|2022-04-12 09:40:50|3523.5|3523.5|3523.38|3523.38|3523.5|3523.5|3523.38|3523.38|0
1649756490000|2022-04-12 09:41:30|3524|3524|3524|3524|3524|3524|3524|3524|0
1649756510000|2022-04-12 09:41:50|3523.38|3523.38|3523.25|3523.25|3523.38|3523.38|3523.25|3523.25|0
1649756520000|2022-04-12 09:42:00|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|0
1649756540000|2022-04-12 09:42:20|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|0
1649756580000|2022-04-12 09:43:00|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|0
1649756590000|2022-04-12 09:43:10|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|0
1649756610000|2022-04-12 09:43:30|3520.01|3520.01|3520.01|3520.01|3520.01|3520.01|3520.01|3520.01|0
1649756630000|2022-04-12 09:43:50|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|0
1649756700000|2022-04-12 09:45:00|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|0
1649756730000|2022-04-12 09:45:30|3520.46|3520.46|3519.83|3519.83|3520.46|3520.46|3519.83|3519.83|0
1649756750000|2022-04-12 09:45:50|3520.08|3520.08|3521.96|3521.96|3521.96|3521.96|3520.08|3520.08|0
1649756820000|2022-04-12 09:47:00|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|0
1649756830000|2022-04-12 09:47:10|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|0
1649756890000|2022-04-12 09:48:10|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|0
1649756940000|2022-04-12 09:49:00|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|0
1649756980000|2022-04-12 09:49:40|3520.08|3520.08|3519.46|3519.46|3520.08|3520.08|3519.46|3519.46|0
1649757000000|2022-04-12 09:50:00|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|0
1649757010000|2022-04-12 09:50:10|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|0
1649757040000|2022-04-12 09:50:40|3520.96|3520.96|3520.83|3520.83|3520.96|3520.96|3520.83|3520.83|0
1649757070000|2022-04-12 09:51:10|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|0
1649757110000|2022-04-12 09:51:50|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|0
1649757150000|2022-04-12 09:52:30|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|0
1649757190000|2022-04-12 09:53:10|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|0
1649757200000|2022-04-12 09:53:20|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|0
1649757270000|2022-04-12 09:54:30|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|0
1649757280000|2022-04-12 09:54:40|3520.21|3520.21|3520.21|3520.21|3520.21|3520.21|3520.21|3520.21|0
1649757290000|2022-04-12 09:54:50|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|0
1649757310000|2022-04-12 09:55:10|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|0
1649757420000|2022-04-12 09:57:00|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|0
1649757430000|2022-04-12 09:57:10|3520.33|3520.33|3520.46|3520.46|3520.46|3520.46|3520.33|3520.33|0
1649757450000|2022-04-12 09:57:30|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|0
1649757460000|2022-04-12 09:57:40|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|0
1649757470000|2022-04-12 09:57:50|3518.46|3518.46|3518.46|3518.46|3518.46|3518.46|3518.46|3518.46|0
1649757570000|2022-04-12 09:59:30|3517.84|3517.84|3517.84|3517.84|3517.84|3517.84|3517.84|3517.84|0
1649757590000|2022-04-12 09:59:50|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|0
1649757600000|2022-04-12 10:00:00|3516.46|3516.46|3516.46|3516.46|3516.46|3516.46|3516.46|3516.46|0
1649757690000|2022-04-12 10:01:30|3518.34|3518.34|3518.34|3518.34|3518.34|3518.34|3518.34|3518.34|0
1649757700000|2022-04-12 10:01:40|3518.21|3518.21|3518.21|3518.21|3518.21|3518.21|3518.21|3518.21|0
1649757720000|2022-04-12 10:02:00|3518.46|3518.46|3517.84|3517.84|3518.46|3518.46|3517.84|3517.84|0
1649757740000|2022-04-12 10:02:20|3518.01|3518.01|3518.01|3518.01|3518.01|3518.01|3518.01|3518.01|0
1649757770000|2022-04-12 10:02:50|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|0
1649757780000|2022-04-12 10:03:00|3518.09|3518.09|3518.09|3518.09|3518.09|3518.09|3518.09|3518.09|0
1649757790000|2022-04-12 10:03:10|3517.47|3517.47|3516.84|3516.84|3517.47|3517.47|3516.84|3516.84|0
1649757840000|2022-04-12 10:04:00|3516.72|3516.72|3516.72|3516.72|3516.72|3516.72|3516.72|3516.72|0
1649757850000|2022-04-12 10:04:10|3516.09|3516.09|3516.09|3516.09|3516.09|3516.09|3516.09|3516.09|0
1649757880000|2022-04-12 10:04:40|3515.97|3515.97|3515.97|3515.97|3515.97|3515.97|3515.97|3515.97|0
1649757930000|2022-04-12 10:05:30|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|0
1649757970000|2022-04-12 10:06:10|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|0
1649758020000|2022-04-12 10:07:00|3516.96|3516.96|3516.96|3516.96|3516.96|3516.96|3516.96|3516.96|0
1649758050000|2022-04-12 10:07:30|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|0
1649758120000|2022-04-12 10:08:40|3518.84|3518.84|3518.84|3518.84|3518.84|3518.84|3518.84|3518.84|0
1649758210000|2022-04-12 10:10:10|3518.96|3518.96|3519.21|3519.21|3519.21|3519.21|3518.96|3518.96|0
1649758220000|2022-04-12 10:10:20|3518.59|3518.59|3519.21|3519.21|3519.21|3519.21|3518.59|3518.59|0
1649758270000|2022-04-12 10:11:10|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|0
1649758320000|2022-04-12 10:12:00|3519.84|3519.84|3519.84|3519.84|3519.84|3519.84|3519.84|3519.84|0
1649758330000|2022-04-12 10:12:10|3519.71|3519.71|3519.96|3519.96|3519.96|3519.96|3519.71|3519.71|0
1649758380000|2022-04-12 10:13:00|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|0
1649758410000|2022-04-12 10:13:30|3520.41|3520.41|3520.41|3520.41|3520.41|3520.41|3520.41|3520.41|0
1649758420000|2022-04-12 10:13:40|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|0
1649758440000|2022-04-12 10:14:00|3519.92|3519.92|3519.92|3519.92|3519.92|3519.92|3519.92|3519.92|0
1649758450000|2022-04-12 10:14:10|3520.42|3520.42|3520.42|3520.42|3520.42|3520.42|3520.42|3520.42|0
1649758460000|2022-04-12 10:14:20|3520.17|3520.17|3520.17|3520.17|3520.17|3520.17|3520.17|3520.17|0
1649758480000|2022-04-12 10:14:40|3519.54|3519.54|3518.92|3518.92|3519.54|3519.54|3518.92|3518.92|0
1649758500000|2022-04-12 10:15:00|3518.67|3518.67|3519.29|3519.29|3519.29|3519.29|3518.67|3518.67|0
1649758510000|2022-04-12 10:15:10|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|0
1649758630000|2022-04-12 10:17:10|3519.34|3519.34|3519.34|3519.34|3519.34|3519.34|3519.34|3519.34|0
1649758650000|2022-04-12 10:17:30|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|0
1649758680000|2022-04-12 10:18:00|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|0
1649758710000|2022-04-12 10:18:30|3520.88|3520.88|3519.51|3519.51|3520.88|3520.88|3519.51|3519.51|0
1649758720000|2022-04-12 10:18:40|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|0
1649758820000|2022-04-12 10:20:20|3517.64|3517.64|3517.51|3517.51|3517.64|3517.64|3517.51|3517.51|0
1649758860000|2022-04-12 10:21:00|3517.68|3517.68|3517.51|3517.51|3517.68|3517.68|3517.51|3517.51|0
1649758880000|2022-04-12 10:21:20|3517.38|3517.38|3517.38|3517.38|3517.38|3517.38|3517.38|3517.38|0
1649758920000|2022-04-12 10:22:00|3518.01|3518.01|3518.13|3518.13|3518.13|3518.13|3518.01|3518.01|0
1649758970000|2022-04-12 10:22:50|3517.96|3517.96|3517.96|3517.96|3517.96|3517.96|3517.96|3517.96|0
1649758980000|2022-04-12 10:23:00|3519.84|3519.84|3519.84|3519.84|3519.84|3519.84|3519.84|3519.84|0
1649758990000|2022-04-12 10:23:10|3520.01|3520.01|3520.01|3520.01|3520.01|3520.01|3520.01|3520.01|0
1649759040000|2022-04-12 10:24:00|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|0
1649759100000|2022-04-12 10:25:00|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|0
1649759110000|2022-04-12 10:25:10|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|0
1649759120000|2022-04-12 10:25:20|3517.93|3517.93|3517.93|3517.93|3517.93|3517.93|3517.93|3517.93|0
1649759180000|2022-04-12 10:26:20|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|0
1649759290000|2022-04-12 10:28:10|3516.81|3516.81|3516.68|3516.68|3516.81|3516.81|3516.68|3516.68|0
1649759330000|2022-04-12 10:28:50|3517.31|3517.31|3517.31|3517.31|3517.31|3517.31|3517.31|3517.31|0
1649759370000|2022-04-12 10:29:30|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|0
1649759390000|2022-04-12 10:29:50|3517.31|3517.31|3517.93|3517.93|3517.93|3517.93|3517.31|3517.31|0
1649759400000|2022-04-12 10:30:00|3517.31|3517.31|3517.31|3517.31|3517.31|3517.31|3517.31|3517.31|0
1649759430000|2022-04-12 10:30:30|3517.56|3517.56|3517.43|3517.43|3517.56|3517.56|3517.43|3517.43|0
1649759440000|2022-04-12 10:30:40|3517.56|3517.56|3517.56|3517.56|3517.56|3517.56|3517.56|3517.56|0
1649759470000|2022-04-12 10:31:10|3518.06|3518.06|3519.56|3519.56|3519.68|3519.68|3518.06|3518.06|0
1649759480000|2022-04-12 10:31:20|3519.68|3519.68|3519.93|3519.93|3519.93|3519.93|3519.68|3519.68|0
1649759560000|2022-04-12 10:32:40|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|0
1649759640000|2022-04-12 10:34:00|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|0
1649759680000|2022-04-12 10:34:40|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|3519.46|0
1649759700000|2022-04-12 10:35:00|3520.09|3520.09|3520.71|3520.71|3520.71|3520.71|3520.09|3520.09|0
1649759740000|2022-04-12 10:35:40|3520.59|3520.59|3520.46|3520.46|3520.59|3520.59|3520.46|3520.46|0
1649759760000|2022-04-12 10:36:00|3520.34|3520.34|3520.21|3520.21|3520.34|3520.34|3520.21|3520.21|0
1649759770000|2022-04-12 10:36:10|3522.71|3522.71|3522.71|3522.71|3522.71|3522.71|3522.71|3522.71|0
1649759790000|2022-04-12 10:36:30|3522.83|3522.83|3528.38|3528.38|3529|3529|3522.83|3522.83|0
1649759800000|2022-04-12 10:36:40|3527.13|3527.13|3527.13|3527.13|3527.13|3527.13|3527.13|3527.13|0
1649759810000|2022-04-12 10:36:50|3526.75|3526.75|3526.13|3526.13|3526.75|3526.75|3526.13|3526.13|0
1649759830000|2022-04-12 10:37:10|3523.63|3523.63|3523.63|3523.63|3524.25|3524.25|3523.63|3523.63|0
1649759870000|2022-04-12 10:37:50|3523.01|3523.01|3522.13|3522.13|3523.01|3523.01|3522.13|3522.13|0
1649759880000|2022-04-12 10:38:00|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|0
1649759960000|2022-04-12 10:39:20|3521.26|3521.26|3521.26|3521.26|3521.26|3521.26|3521.26|3521.26|0
1649759980000|2022-04-12 10:39:40|3521|3521|3521|3521|3521|3521|3521|3521|0
1649760030000|2022-04-12 10:40:30|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|0
1649760050000|2022-04-12 10:40:50|3520.73|3520.73|3520.73|3520.73|3520.73|3520.73|3520.73|3520.73|0
1649760060000|2022-04-12 10:41:00|3520.1|3520.1|3519.48|3519.48|3520.1|3520.1|3519.48|3519.48|0
1649760080000|2022-04-12 10:41:20|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|0
1649760100000|2022-04-12 10:41:40|3515.73|3515.73|3515.73|3515.73|3515.73|3515.73|3515.73|3515.73|0
1649760110000|2022-04-12 10:41:50|3516.98|3516.98|3517.43|3517.43|3517.43|3517.43|3516.81|3516.81|0
1649760120000|2022-04-12 10:42:00|3516.81|3516.81|3516.81|3516.81|3516.81|3516.81|3516.81|3516.81|0
1649760160000|2022-04-12 10:42:40|3518.06|3518.06|3518.06|3518.06|3518.06|3518.06|3518.06|3518.06|0
1649760170000|2022-04-12 10:42:50|3518.68|3518.68|3518.68|3518.68|3518.68|3518.68|3518.68|3518.68|0
1649760180000|2022-04-12 10:43:00|3518.06|3518.06|3518.06|3518.06|3518.06|3518.06|3518.06|3518.06|0
1649760230000|2022-04-12 10:43:50|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|0
1649760260000|2022-04-12 10:44:20|3518.1|3518.1|3518.1|3518.1|3518.1|3518.1|3518.1|3518.1|0
1649760350000|2022-04-12 10:45:50|3517.73|3517.73|3517.73|3517.73|3517.73|3517.73|3517.73|3517.73|0
1649760430000|2022-04-12 10:47:10|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|0
1649760470000|2022-04-12 10:47:50|3518.85|3518.85|3518.85|3518.85|3518.85|3518.85|3518.85|3518.85|0
1649760490000|2022-04-12 10:48:10|3519.47|3519.47|3519.47|3519.47|3519.47|3519.47|3519.47|3519.47|0
1649760500000|2022-04-12 10:48:20|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|0
1649760550000|2022-04-12 10:49:10|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|0
1649760610000|2022-04-12 10:50:10|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|0
1649760680000|2022-04-12 10:51:20|3518.73|3518.73|3518.73|3518.73|3518.73|3518.73|3518.73|3518.73|0
1649760690000|2022-04-12 10:51:30|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|0
1649760780000|2022-04-12 10:53:00|3520.85|3520.85|3520.85|3520.85|3520.85|3520.85|3520.85|3520.85|0
1649760850000|2022-04-12 10:54:10|3520.22|3520.22|3520.22|3520.22|3520.22|3520.22|3520.22|3520.22|0
1649760860000|2022-04-12 10:54:20|3519.6|3519.6|3519.6|3519.6|3519.6|3519.6|3519.6|3519.6|0
1649760900000|2022-04-12 10:55:00|3520.22|3520.22|3520.22|3520.22|3520.22|3520.22|3520.22|3520.22|0
1649761040000|2022-04-12 10:57:20|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|0
1649761050000|2022-04-12 10:57:30|3519.35|3519.35|3519.35|3519.35|3519.35|3519.35|3519.35|3519.35|0
1649761080000|2022-04-12 10:58:00|3517.48|3517.48|3518.35|3518.35|3518.35|3518.35|3517.48|3517.48|0
1649761090000|2022-04-12 10:58:10|3519.1|3519.1|3519.1|3519.1|3519.1|3519.1|3519.1|3519.1|0
1649761160000|2022-04-12 10:59:20|3519.23|3519.23|3519.23|3519.23|3519.23|3519.23|3519.23|3519.23|0
1649761190000|2022-04-12 10:59:50|3517.98|3517.98|3517.98|3517.98|3517.98|3517.98|3517.98|3517.98|0
1649761220000|2022-04-12 11:00:20|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|0
1649761230000|2022-04-12 11:00:30|3519.23|3519.23|3519.06|3519.06|3519.23|3519.23|3519.06|3519.06|0
1649761340000|2022-04-12 11:02:20|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|0
1649761370000|2022-04-12 11:02:50|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|0
1649761390000|2022-04-12 11:03:10|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|0
1649761440000|2022-04-12 11:04:00|3520.26|3520.26|3520.38|3520.38|3520.38|3520.38|3520.26|3520.26|0
1649761460000|2022-04-12 11:04:20|3520.51|3520.51|3520.93|3520.93|3520.93|3520.93|3520.51|3520.51|0
1649761470000|2022-04-12 11:04:30|3520.81|3520.81|3520.63|3520.63|3520.81|3520.81|3520.63|3520.63|0
1649761480000|2022-04-12 11:04:40|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|0
1649761500000|2022-04-12 11:05:00|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|0
1649761560000|2022-04-12 11:06:00|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|0
1649761640000|2022-04-12 11:07:20|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|0
1649761650000|2022-04-12 11:07:30|3522.63|3522.63|3521.38|3521.38|3522.63|3522.63|3521.38|3521.38|0
1649761670000|2022-04-12 11:07:50|3520.76|3520.76|3520.51|3520.51|3520.76|3520.76|3520.51|3520.51|0
1649761710000|2022-04-12 11:08:30|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|0
1649761720000|2022-04-12 11:08:40|3519.39|3519.39|3519.39|3519.39|3519.39|3519.39|3519.39|3519.39|0
1649761730000|2022-04-12 11:08:50|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|0
1649761740000|2022-04-12 11:09:00|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|0
1649761780000|2022-04-12 11:09:40|3521.26|3521.26|3521.26|3521.26|3521.26|3521.26|3521.26|3521.26|0
1649761820000|2022-04-12 11:10:20|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|0
1649761870000|2022-04-12 11:11:10|3520.51|3520.51|3520.26|3520.26|3520.51|3520.51|3520.26|3520.26|0
1649761880000|2022-04-12 11:11:20|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|0
1649761940000|2022-04-12 11:12:20|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|0
1649761950000|2022-04-12 11:12:30|3521.06|3521.06|3521.06|3521.06|3521.06|3521.06|3521.06|3521.06|0
1649762010000|2022-04-12 11:13:30|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|0
1649762040000|2022-04-12 11:14:00|3519.98|3519.98|3519.98|3519.98|3519.98|3519.98|3519.98|3519.98|0
1649762090000|2022-04-12 11:14:50|3519.85|3519.85|3519.85|3519.85|3519.85|3519.85|3519.85|3519.85|0
1649762160000|2022-04-12 11:16:00|3519.23|3519.23|3518.23|3518.23|3519.23|3519.23|3518.23|3518.23|0
1649762170000|2022-04-12 11:16:10|3518.48|3518.48|3518.48|3518.48|3518.48|3518.48|3518.48|3518.48|0
1649762210000|2022-04-12 11:16:50|3517.85|3517.85|3517.85|3517.85|3517.85|3517.85|3517.85|3517.85|0
1649762240000|2022-04-12 11:17:20|3519.73|3519.73|3518.48|3518.48|3519.73|3519.73|3518.48|3518.48|0
1649762300000|2022-04-12 11:18:20|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|0
1649762400000|2022-04-12 11:20:00|3519.23|3519.23|3519.23|3519.23|3519.23|3519.23|3519.23|3519.23|0
1649762410000|2022-04-12 11:20:10|3518.89|3518.89|3520.13|3520.13|3520.13|3520.13|3518.89|3518.89|0
1649762420000|2022-04-12 11:20:20|3520.76|3520.76|3519.96|3519.96|3520.76|3520.76|3519.96|3519.96|0
1649762430000|2022-04-12 11:20:30|3520.59|3520.59|3521.21|3521.21|3521.21|3521.21|3520.59|3520.59|0
1649762510000|2022-04-12 11:21:50|3521.83|3521.83|3522.46|3522.46|3522.46|3522.46|3521.83|3521.83|0
1649762530000|2022-04-12 11:22:10|3521.83|3521.83|3521.83|3521.83|3521.83|3521.83|3521.83|3521.83|0
1649762560000|2022-04-12 11:22:40|3521.96|3521.96|3521.83|3521.83|3521.96|3521.96|3521.83|3521.83|0
1649762570000|2022-04-12 11:22:50|3521.21|3521.21|3521.21|3521.21|3521.21|3521.21|3521.21|3521.21|0
1649762610000|2022-04-12 11:23:30|3519.34|3519.34|3519.34|3519.34|3519.34|3519.34|3519.34|3519.34|0
1649762760000|2022-04-12 11:26:00|3518.71|3518.71|3518.96|3518.96|3518.96|3518.96|3518.71|3518.71|0
1649762780000|2022-04-12 11:26:20|3519.59|3519.59|3519.59|3519.59|3519.59|3519.59|3519.59|3519.59|0
1649762790000|2022-04-12 11:26:30|3519.42|3519.42|3519.42|3519.42|3519.42|3519.42|3519.42|3519.42|0
1649762830000|2022-04-12 11:27:10|3519.92|3519.92|3520.17|3520.17|3520.17|3520.17|3519.92|3519.92|0
1649762920000|2022-04-12 11:28:40|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|0
1649762950000|2022-04-12 11:29:10|3519.42|3519.42|3519.42|3519.42|3519.42|3519.42|3519.42|3519.42|0
1649762960000|2022-04-12 11:29:20|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|0
1649763000000|2022-04-12 11:30:00|3519.92|3519.92|3519.92|3519.92|3519.92|3519.92|3519.92|3519.92|0
1649763020000|2022-04-12 11:30:20|3519.29|3519.29|3519.29|3519.29|3519.29|3519.29|3519.29|3519.29|0
1649763030000|2022-04-12 11:30:30|3518.67|3518.67|3518.8|3518.8|3518.8|3518.8|3518.67|3518.67|0
1649763090000|2022-04-12 11:31:30|3518.17|3518.17|3518.42|3518.42|3518.42|3518.42|3518.17|3518.17|0
1649763120000|2022-04-12 11:32:00|3518.3|3518.3|3519.55|3519.55|3519.55|3519.55|3518.3|3518.3|0
1649763130000|2022-04-12 11:32:10|3519.67|3519.67|3519.67|3519.67|3519.67|3519.67|3519.67|3519.67|0
1649763270000|2022-04-12 11:34:30|3519.05|3519.05|3519.05|3519.05|3519.05|3519.05|3519.05|3519.05|0
1649763300000|2022-04-12 11:35:00|3518.87|3518.87|3518.87|3518.87|3518.87|3518.87|3518.87|3518.87|0
1649763310000|2022-04-12 11:35:10|3518.75|3518.75|3518.62|3518.62|3518.75|3518.75|3518.62|3518.62|0
1649763320000|2022-04-12 11:35:20|3518.5|3518.5|3518.5|3518.5|3518.5|3518.5|3518.5|3518.5|0
1649763370000|2022-04-12 11:36:10|3518.37|3518.37|3518.37|3518.37|3518.37|3518.37|3518.37|3518.37|0
1649763430000|2022-04-12 11:37:10|3517.75|3517.75|3517.75|3517.75|3517.75|3517.75|3517.75|3517.75|0
1649763500000|2022-04-12 11:38:20|3517.62|3517.62|3517.62|3517.62|3517.62|3517.62|3517.62|3517.62|0
1649763520000|2022-04-12 11:38:40|3517.45|3517.45|3517.45|3517.45|3517.45|3517.45|3517.45|3517.45|0
1649763550000|2022-04-12 11:39:10|3517.33|3517.33|3516.7|3516.7|3517.33|3517.33|3516.7|3516.7|0
1649763610000|2022-04-12 11:40:10|3516.08|3516.08|3516.08|3516.08|3516.08|3516.08|3516.08|3516.08|0
1649763620000|2022-04-12 11:40:20|3514.83|3514.83|3514.53|3514.53|3514.83|3514.83|3514.53|3514.53|0
1649763640000|2022-04-12 11:40:40|3514.78|3514.78|3514.78|3514.78|3514.78|3514.78|3514.78|3514.78|0
1649763690000|2022-04-12 11:41:30|3514.16|3514.16|3514.16|3514.16|3514.16|3514.16|3514.16|3514.16|0
1649763700000|2022-04-12 11:41:40|3514.28|3514.28|3514.28|3514.28|3514.28|3514.28|3514.28|3514.28|0
1649763710000|2022-04-12 11:41:50|3514.91|3514.91|3514.91|3514.91|3514.91|3514.91|3514.91|3514.91|0
1649763770000|2022-04-12 11:42:50|3514.28|3514.28|3514.28|3514.28|3514.28|3514.28|3514.28|3514.28|0
1649763830000|2022-04-12 11:43:50|3513.03|3513.03|3513.03|3513.03|3513.03|3513.03|3513.03|3513.03|0
1649763860000|2022-04-12 11:44:20|3512.41|3512.41|3512.41|3512.41|3512.41|3512.41|3512.41|3512.41|0
1649763870000|2022-04-12 11:44:30|3513.66|3513.66|3513.41|3513.41|3513.66|3513.66|3513.41|3513.41|0
1649763880000|2022-04-12 11:44:40|3513.53|3513.53|3513.53|3513.53|3513.53|3513.53|3513.53|3513.53|0
1649763920000|2022-04-12 11:45:20|3514.16|3514.16|3514.16|3514.16|3514.16|3514.16|3514.16|3514.16|0
1649763930000|2022-04-12 11:45:30|3514.41|3514.41|3513.78|3513.78|3514.41|3514.41|3513.78|3513.78|0
1649763940000|2022-04-12 11:45:40|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|0
1649763970000|2022-04-12 11:46:10|3511.74|3511.74|3511.91|3511.91|3511.91|3511.91|3511.74|3511.74|0
1649763980000|2022-04-12 11:46:20|3512.16|3512.16|3511.66|3511.66|3512.16|3512.16|3511.66|3511.66|0
1649764010000|2022-04-12 11:46:50|3511.41|3511.41|3511.41|3511.41|3511.41|3511.41|3511.41|3511.41|0
1649764060000|2022-04-12 11:47:40|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|0
1649764110000|2022-04-12 11:48:30|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|0
1649764220000|2022-04-12 11:50:20|3509.82|3509.82|3509.82|3509.82|3509.82|3509.82|3509.82|3509.82|0
1649764230000|2022-04-12 11:50:30|3509.69|3509.69|3509.69|3509.69|3509.69|3509.69|3509.69|3509.69|0
1649764250000|2022-04-12 11:50:50|3509.07|3509.07|3509.07|3509.07|3509.07|3509.07|3509.07|3509.07|0
1649764260000|2022-04-12 11:51:00|3509.69|3509.69|3510.31|3510.31|3510.31|3510.31|3509.69|3509.69|0
1649764270000|2022-04-12 11:51:10|3510.44|3510.44|3510.44|3510.44|3510.44|3510.44|3510.44|3510.44|0
1649764290000|2022-04-12 11:51:30|3511.06|3511.06|3511.06|3511.06|3511.06|3511.06|3511.06|3511.06|0
1649764340000|2022-04-12 11:52:20|3511.69|3511.69|3511.69|3511.69|3511.69|3511.69|3511.69|3511.69|0
1649764410000|2022-04-12 11:53:30|3511.56|3511.56|3511.56|3511.56|3511.56|3511.56|3511.56|3511.56|0
1649764520000|2022-04-12 11:55:20|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|0
1649764580000|2022-04-12 11:56:20|3510.94|3510.94|3510.94|3510.94|3510.94|3510.94|3510.94|3510.94|0
1649764620000|2022-04-12 11:57:00|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|0
1649764660000|2022-04-12 11:57:40|3510.94|3510.94|3510.94|3510.94|3510.94|3510.94|3510.94|3510.94|0
1649764670000|2022-04-12 11:57:50|3512.19|3512.19|3512.19|3512.19|3512.19|3512.19|3512.19|3512.19|0
1649764700000|2022-04-12 11:58:20|3511.56|3511.56|3511.56|3511.56|3511.56|3511.56|3511.56|3511.56|0
1649764760000|2022-04-12 11:59:20|3510.94|3510.94|3510.94|3510.94|3510.94|3510.94|3510.94|3510.94|0
1649764800000|2022-04-12 12:00:00|3512.19|3512.19|3514.06|3514.06|3514.06|3514.06|3512.19|3512.19|0
1649764820000|2022-04-12 12:00:20|3513.89|3513.89|3513.89|3513.89|3513.89|3513.89|3513.89|3513.89|0
1649764860000|2022-04-12 12:01:00|3513.76|3513.76|3514.13|3514.13|3514.13|3514.13|3513.51|3513.51|0
1649764870000|2022-04-12 12:01:10|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|3512.14|0
1649764880000|2022-04-12 12:01:20|3510.89|3510.89|3510.89|3510.89|3510.89|3510.89|3510.89|3510.89|0
1649764920000|2022-04-12 12:02:00|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|0
1649764930000|2022-04-12 12:02:10|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|0
1649764940000|2022-04-12 12:02:20|3508.17|3508.17|3509.67|3509.67|3509.67|3509.67|3508.17|3508.17|0
1649764980000|2022-04-12 12:03:00|3509.04|3509.04|3508.29|3508.29|3509.04|3509.04|3508.29|3508.29|0
1649764990000|2022-04-12 12:03:10|3508.92|3508.92|3508.92|3508.92|3508.92|3508.92|3508.92|3508.92|0
1649765050000|2022-04-12 12:04:10|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|0
1649765060000|2022-04-12 12:04:20|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|0
1649765080000|2022-04-12 12:04:40|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|0
1649765110000|2022-04-12 12:05:10|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|0
1649765120000|2022-04-12 12:05:20|3510.34|3510.34|3513.58|3513.58|3513.58|3513.58|3510.34|3510.34|0
1649765180000|2022-04-12 12:06:20|3512.34|3512.34|3512.34|3512.34|3512.34|3512.34|3512.34|3512.34|0
1649765190000|2022-04-12 12:06:30|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|0
1649765280000|2022-04-12 12:08:00|3511.09|3511.09|3511.09|3511.09|3511.09|3511.09|3511.09|3511.09|0
1649765320000|2022-04-12 12:08:40|3511.21|3511.21|3511.84|3511.84|3511.84|3511.84|3511.21|3511.21|0
1649765390000|2022-04-12 12:09:50|3513.09|3513.09|3513.09|3513.09|3513.09|3513.09|3513.09|3513.09|0
1649765410000|2022-04-12 12:10:10|3512.96|3512.96|3513.58|3513.58|3513.58|3513.58|3512.96|3512.96|0
1649765460000|2022-04-12 12:11:00|3516.08|3516.08|3516.71|3516.71|3516.71|3516.71|3516.08|3516.08|0
1649765470000|2022-04-12 12:11:10|3516.58|3516.58|3515.33|3515.33|3516.58|3516.58|3515.33|3515.33|0
1649765530000|2022-04-12 12:12:10|3515.46|3515.46|3514.83|3514.83|3515.46|3515.46|3514.83|3514.83|0
1649765710000|2022-04-12 12:15:10|3515.46|3515.46|3515.46|3515.46|3515.46|3515.46|3515.46|3515.46|0
1649765720000|2022-04-12 12:15:20|3515.28|3515.28|3515.91|3515.91|3515.91|3515.91|3515.28|3515.28|0
1649765760000|2022-04-12 12:16:00|3517.16|3517.16|3517.16|3517.16|3517.16|3517.16|3517.16|3517.16|0
1649765780000|2022-04-12 12:16:20|3517.78|3517.78|3517.78|3517.78|3517.78|3517.78|3517.78|3517.78|0
1649765790000|2022-04-12 12:16:30|3517.41|3517.41|3517.41|3517.41|3517.41|3517.41|3517.41|3517.41|0
1649765820000|2022-04-12 12:17:00|3517.53|3517.53|3517.53|3517.53|3517.53|3517.53|3517.53|3517.53|0
1649765840000|2022-04-12 12:17:20|3517.66|3517.66|3517.66|3517.66|3517.66|3517.66|3517.66|3517.66|0
1649765850000|2022-04-12 12:17:30|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|0
1649765890000|2022-04-12 12:18:10|3516.86|3516.86|3516.24|3516.24|3516.86|3516.86|3516.24|3516.24|0
1649765950000|2022-04-12 12:19:10|3515.61|3515.61|3515.61|3515.61|3515.61|3515.61|3515.61|3515.61|0
1649766000000|2022-04-12 12:20:00|3516.86|3516.86|3516.86|3516.86|3516.86|3516.86|3516.86|3516.86|0
1649766050000|2022-04-12 12:20:50|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|0
1649766060000|2022-04-12 12:21:00|3517.61|3517.61|3518.23|3518.23|3518.23|3518.23|3517.61|3517.61|0
1649766080000|2022-04-12 12:21:20|3516.99|3516.99|3516.99|3516.99|3516.99|3516.99|3516.99|3516.99|0
1649766150000|2022-04-12 12:22:30|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|0
1649766220000|2022-04-12 12:23:40|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|0
1649766310000|2022-04-12 12:25:10|3515.61|3515.61|3515.78|3515.78|3515.78|3515.78|3515.61|3515.61|0
1649766320000|2022-04-12 12:25:20|3515.16|3515.16|3515.16|3515.16|3515.16|3515.16|3515.16|3515.16|0
1649766330000|2022-04-12 12:25:30|3513.91|3513.91|3513.91|3513.91|3513.91|3513.91|3513.91|3513.91|0
1649766350000|2022-04-12 12:25:50|3513.66|3513.66|3513.78|3513.78|3513.78|3513.78|3513.66|3513.66|0
1649766360000|2022-04-12 12:26:00|3512.54|3512.54|3514.41|3514.41|3514.41|3514.41|3512.54|3512.54|0
1649766370000|2022-04-12 12:26:10|3513.16|3513.16|3513.16|3513.16|3513.16|3513.16|3513.16|3513.16|0
1649766420000|2022-04-12 12:27:00|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|0
1649766440000|2022-04-12 12:27:20|3510.66|3510.66|3510.66|3510.66|3510.66|3510.66|3510.66|3510.66|0
1649766450000|2022-04-12 12:27:30|3510.54|3510.54|3508.04|3508.04|3510.54|3510.54|3508.04|3508.04|0
1649766470000|2022-04-12 12:27:50|3507.92|3507.92|3507.92|3507.92|3507.92|3507.92|3507.92|3507.92|0
1649766480000|2022-04-12 12:28:00|3506.04|3506.04|3505.92|3505.92|3506.04|3506.04|3505.92|3505.92|0
1649766490000|2022-04-12 12:28:10|3507.79|3507.79|3507.79|3507.79|3507.79|3507.79|3507.79|3507.79|0
1649766510000|2022-04-12 12:28:30|3506.54|3506.54|3506.54|3506.54|3506.54|3506.54|3506.54|3506.54|0
1649766530000|2022-04-12 12:28:50|3506.37|3506.37|3506.37|3506.37|3506.37|3506.37|3506.37|3506.37|0
1649766550000|2022-04-12 12:29:10|3504.5|3504.5|3504.5|3504.5|3504.5|3504.5|3504.5|3504.5|0
1649766570000|2022-04-12 12:29:30|3503.87|3503.87|3503.87|3503.87|3503.87|3503.87|3503.87|3503.87|0
1649766590000|2022-04-12 12:29:50|3504.5|3504.5|3505.12|3505.12|3505.12|3505.12|3504.5|3504.5|0
1649766600000|2022-04-12 12:30:00|3509.24|3509.24|3516.79|3516.79|3516.79|3516.79|3509.24|3509.24|0
1649766610000|2022-04-12 12:30:10|3516.96|3516.96|3521.18|3521.18|3522.3|3522.3|3516.96|3516.96|0
1649766620000|2022-04-12 12:30:20|3521.35|3521.35|3528.59|3528.59|3530.47|3530.47|3521.35|3521.35|0
1649766630000|2022-04-12 12:30:30|3530.47|3530.47|3533.59|3533.59|3533.59|3533.59|3530.47|3530.47|0
1649766640000|2022-04-12 12:30:40|3534.84|3534.84|3535.46|3535.46|3535.46|3535.46|3534.84|3534.84|0
1649766650000|2022-04-12 12:30:50|3534.84|3534.84|3535.48|3535.48|3535.48|3535.48|3534.84|3534.84|0
1649766660000|2022-04-12 12:31:00|3536.73|3536.73|3538.57|3538.57|3538.57|3538.57|3536.73|3536.73|0
1649766670000|2022-04-12 12:31:10|3538.23|3538.23|3532.18|3532.18|3538.23|3538.23|3532.18|3532.18|0
1649766680000|2022-04-12 12:31:20|3530.31|3530.31|3530.38|3530.38|3531|3531|3530.31|3530.31|0
1649766690000|2022-04-12 12:31:30|3528.5|3528.5|3527.26|3527.26|3528.5|3528.5|3527.26|3527.26|0
1649766700000|2022-04-12 12:31:40|3526.25|3526.25|3524.38|3524.38|3526.25|3526.25|3524.38|3524.38|0
1649766710000|2022-04-12 12:31:50|3523.86|3523.86|3523.61|3523.61|3523.86|3523.86|3523.61|3523.61|0
1649766720000|2022-04-12 12:32:00|3517.37|3517.37|3517.37|3517.37|3517.37|3517.37|3517.37|3517.37|0
1649766730000|2022-04-12 12:32:10|3517.99|3517.99|3519.24|3519.24|3519.24|3519.24|3517.99|3517.99|0
1649766760000|2022-04-12 12:32:40|3517.37|3517.37|3517.37|3517.37|3517.37|3517.37|3517.37|3517.37|0
1649766790000|2022-04-12 12:33:10|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|0
1649766800000|2022-04-12 12:33:20|3513.45|3513.45|3512.94|3512.94|3513.45|3513.45|3512.94|3512.94|0
1649766820000|2022-04-12 12:33:40|3514.19|3514.19|3514.82|3514.82|3514.82|3514.82|3514.19|3514.19|0
1649766850000|2022-04-12 12:34:10|3514.47|3514.47|3514.47|3514.47|3514.47|3514.47|3514.47|3514.47|0
1649766860000|2022-04-12 12:34:20|3511.35|3511.35|3511.35|3511.35|3511.35|3511.35|3511.35|3511.35|0
1649766890000|2022-04-12 12:34:50|3510.73|3510.73|3510.73|3510.73|3510.73|3510.73|3510.73|3510.73|0
1649766910000|2022-04-12 12:35:10|3511.35|3511.35|3511.35|3511.35|3511.35|3511.35|3511.35|3511.35|0
1649766920000|2022-04-12 12:35:20|3511.98|3511.98|3510.73|3510.73|3511.98|3511.98|3510.73|3510.73|0
1649766930000|2022-04-12 12:35:30|3510.1|3510.1|3510.1|3510.1|3510.1|3510.1|3510.1|3510.1|0
1649766940000|2022-04-12 12:35:40|3510.73|3510.73|3512.85|3512.85|3512.85|3512.85|3510.73|3510.73|0
1649766990000|2022-04-12 12:36:30|3509.73|3509.73|3509.73|3509.73|3509.73|3509.73|3509.73|3509.73|0
1649767020000|2022-04-12 12:37:00|3509.61|3509.61|3509.61|3509.61|3509.61|3509.61|3509.61|3509.61|0
1649767080000|2022-04-12 12:38:00|3510.85|3510.85|3512.23|3512.23|3512.23|3512.23|3510.85|3510.85|0
1649767090000|2022-04-12 12:38:10|3509.73|3509.73|3509.73|3509.73|3509.73|3509.73|3509.73|3509.73|0
1649767100000|2022-04-12 12:38:20|3508.48|3508.48|3508.48|3508.48|3508.48|3508.48|3508.48|3508.48|0
1649767110000|2022-04-12 12:38:30|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|3507.23|0
1649767160000|2022-04-12 12:39:20|3508.48|3508.48|3508.48|3508.48|3508.48|3508.48|3508.48|3508.48|0
1649767190000|2022-04-12 12:39:50|3508.61|3508.61|3508.61|3508.61|3508.61|3508.61|3508.61|3508.61|0
1649767210000|2022-04-12 12:40:10|3511.73|3511.73|3511.73|3511.73|3511.73|3511.73|3511.73|3511.73|0
1649767250000|2022-04-12 12:40:50|3512.11|3512.11|3512.23|3512.23|3512.23|3512.23|3512.11|3512.11|0
1649767260000|2022-04-12 12:41:00|3512.48|3512.48|3513.73|3513.73|3513.73|3513.73|3512.48|3512.48|0
1649767280000|2022-04-12 12:41:20|3513.61|3513.61|3511.73|3511.73|3513.61|3513.61|3511.73|3511.73|0
1649767300000|2022-04-12 12:41:40|3511.11|3511.11|3511.11|3511.11|3511.11|3511.11|3511.11|3511.11|0
1649767320000|2022-04-12 12:42:00|3510.98|3510.98|3510.36|3510.36|3510.98|3510.98|3510.36|3510.36|0
1649767370000|2022-04-12 12:42:50|3512.23|3512.23|3514.35|3514.35|3514.35|3514.35|3512.23|3512.23|0
1649767380000|2022-04-12 12:43:00|3517.48|3517.48|3518.1|3518.1|3518.1|3518.1|3517.48|3517.48|0
1649767400000|2022-04-12 12:43:20|3519.35|3519.35|3519.6|3519.6|3519.6|3519.6|3519.35|3519.35|0
1649767410000|2022-04-12 12:43:30|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|0
1649767420000|2022-04-12 12:43:40|3518.98|3518.98|3518.98|3518.98|3518.98|3518.98|3518.98|3518.98|0
1649767430000|2022-04-12 12:43:50|3520.22|3520.22|3520.22|3520.22|3520.22|3520.22|3520.22|3520.22|0
1649767450000|2022-04-12 12:44:10|3520.4|3520.4|3519.77|3519.77|3520.4|3520.4|3519.77|3519.77|0
1649767460000|2022-04-12 12:44:20|3520.4|3520.4|3519.77|3519.77|3520.4|3520.4|3519.77|3519.77|0
1649767520000|2022-04-12 12:45:20|3520.4|3520.4|3520.4|3520.4|3520.4|3520.4|3520.4|3520.4|0
1649767540000|2022-04-12 12:45:40|3519.77|3519.77|3519.77|3519.77|3519.77|3519.77|3519.77|3519.77|0
1649767560000|2022-04-12 12:46:00|3521.02|3521.02|3520.4|3520.4|3521.02|3521.02|3519.77|3519.77|0
1649767570000|2022-04-12 12:46:10|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|3521.02|0
1649767580000|2022-04-12 12:46:20|3521.4|3521.4|3522.02|3522.02|3522.02|3522.02|3521.4|3521.4|0
1649767590000|2022-04-12 12:46:30|3523.27|3523.27|3524.52|3524.52|3524.52|3524.52|3523.27|3523.27|0
1649767600000|2022-04-12 12:46:40|3526.39|3526.39|3525.14|3525.14|3527.64|3527.64|3525.14|3525.14|0
1649767620000|2022-04-12 12:47:00|3523.89|3523.89|3523.89|3523.89|3523.89|3523.89|3523.89|3523.89|0
1649767630000|2022-04-12 12:47:10|3525.77|3525.77|3525.77|3525.77|3525.77|3525.77|3525.77|3525.77|0
1649767660000|2022-04-12 12:47:40|3527.01|3527.01|3527.27|3527.27|3527.27|3527.27|3527.01|3527.01|0
1649767670000|2022-04-12 12:47:50|3527.39|3527.39|3527.39|3527.39|3527.39|3527.39|3527.39|3527.39|0
1649767690000|2022-04-12 12:48:10|3528.64|3528.64|3528.02|3528.02|3528.64|3528.64|3528.02|3528.02|0
1649767720000|2022-04-12 12:48:40|3527.89|3527.89|3525.39|3525.39|3527.89|3527.89|3525.39|3525.39|0
1649767730000|2022-04-12 12:48:50|3527.27|3527.27|3527.27|3527.27|3527.27|3527.27|3527.27|3527.27|0
1649767740000|2022-04-12 12:49:00|3527.89|3527.89|3527.89|3527.89|3527.89|3527.89|3527.89|3527.89|0
1649767750000|2022-04-12 12:49:10|3528.51|3528.51|3528.51|3528.51|3528.51|3528.51|3528.51|3528.51|0
1649767780000|2022-04-12 12:49:40|3527.89|3527.89|3527.89|3527.89|3527.89|3527.89|3527.89|3527.89|0
1649767810000|2022-04-12 12:50:10|3527.14|3527.14|3526.84|3526.84|3527.14|3527.14|3526.84|3526.84|0
1649767830000|2022-04-12 12:50:30|3525.59|3525.59|3525.59|3525.59|3525.59|3525.59|3525.59|3525.59|0
1649767850000|2022-04-12 12:50:50|3525.42|3525.42|3525.42|3525.42|3525.42|3525.42|3525.42|3525.42|0
1649767920000|2022-04-12 12:52:00|3528.54|3528.54|3530.64|3530.64|3530.64|3530.64|3528.54|3528.54|0
1649767930000|2022-04-12 12:52:10|3528.14|3528.14|3528.14|3528.14|3528.14|3528.14|3528.14|3528.14|0
1649767960000|2022-04-12 12:52:40|3527.52|3527.52|3527.52|3527.52|3527.52|3527.52|3527.52|3527.52|0
1649767970000|2022-04-12 12:52:50|3528.77|3528.77|3528.64|3528.64|3528.77|3528.77|3528.64|3528.64|0
1649768010000|2022-04-12 12:53:30|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|0
1649768020000|2022-04-12 12:53:40|3531.14|3531.14|3531.14|3531.14|3531.14|3531.14|3531.14|3531.14|0
1649768040000|2022-04-12 12:54:00|3531.01|3531.01|3531.01|3531.01|3531.01|3531.01|3530.39|3530.39|0
1649768060000|2022-04-12 12:54:20|3530.39|3530.39|3530.39|3530.39|3530.39|3530.39|3530.39|3530.39|0
1649768070000|2022-04-12 12:54:30|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|0
1649768080000|2022-04-12 12:54:40|3531.14|3531.14|3531.14|3531.14|3531.14|3531.14|3531.14|3531.14|0
1649768090000|2022-04-12 12:54:50|3530.51|3530.51|3530.39|3530.39|3530.51|3530.51|3530.39|3530.39|0
1649768100000|2022-04-12 12:55:00|3529.76|3529.76|3530.39|3530.39|3530.39|3530.39|3529.76|3529.76|0
1649768110000|2022-04-12 12:55:10|3530.26|3530.26|3530.14|3530.14|3530.26|3530.26|3530.14|3530.14|0
1649768120000|2022-04-12 12:55:20|3530.26|3530.26|3530.89|3530.89|3530.89|3530.89|3530.26|3530.26|0
1649768130000|2022-04-12 12:55:30|3532.14|3532.14|3532.14|3532.14|3532.14|3532.14|3532.14|3532.14|0
1649768170000|2022-04-12 12:56:10|3530.89|3530.89|3530.89|3530.89|3530.89|3530.89|3530.89|3530.89|0
1649768180000|2022-04-12 12:56:20|3531.14|3531.14|3531.76|3531.76|3531.76|3531.76|3531.14|3531.14|0
1649768190000|2022-04-12 12:56:30|3531.14|3531.14|3531.14|3531.14|3531.14|3531.14|3531.14|3531.14|0
1649768220000|2022-04-12 12:57:00|3529.89|3529.89|3529.89|3529.89|3529.89|3529.89|3529.89|3529.89|0
1649768230000|2022-04-12 12:57:10|3529.76|3529.76|3529.76|3529.76|3529.76|3529.76|3529.76|3529.76|0
1649768260000|2022-04-12 12:57:40|3529.14|3529.14|3529.14|3529.14|3529.14|3529.14|3529.14|3529.14|0
1649768280000|2022-04-12 12:58:00|3528.52|3528.52|3528.52|3528.52|3528.52|3528.52|3528.52|3528.52|0
1649768300000|2022-04-12 12:58:20|3527.27|3527.27|3527.27|3527.27|3527.27|3527.27|3527.27|3527.27|0
1649768320000|2022-04-12 12:58:40|3527.89|3527.89|3528.52|3528.52|3528.52|3528.52|3527.89|3527.89|0
1649768330000|2022-04-12 12:58:50|3528.77|3528.77|3528.77|3528.77|3528.77|3528.77|3528.77|3528.77|0
1649768340000|2022-04-12 12:59:00|3528.52|3528.52|3529.31|3529.31|3529.31|3529.31|3528.52|3528.52|0
1649768370000|2022-04-12 12:59:30|3529.94|3529.94|3529.94|3529.94|3529.94|3529.94|3529.94|3529.94|0
1649768380000|2022-04-12 12:59:40|3529.31|3529.31|3529.31|3529.31|3529.31|3529.31|3529.31|3529.31|0
1649768440000|2022-04-12 13:00:40|3528.69|3528.69|3528.69|3528.69|3528.69|3528.69|3528.69|3528.69|0
1649768450000|2022-04-12 13:00:50|3528.56|3528.56|3528.56|3528.56|3528.56|3528.56|3528.56|3528.56|0
1649768470000|2022-04-12 13:01:10|3527.94|3527.94|3527.81|3527.81|3527.94|3527.94|3527.81|3527.81|0
1649768510000|2022-04-12 13:01:50|3527.94|3527.94|3527.94|3527.94|3527.94|3527.94|3527.94|3527.94|0
1649768520000|2022-04-12 13:02:00|3528.56|3528.56|3529.81|3529.81|3529.81|3529.81|3528.56|3528.56|0
1649768530000|2022-04-12 13:02:10|3530.44|3530.44|3530.44|3530.44|3530.44|3530.44|3530.44|3530.44|0
1649768560000|2022-04-12 13:02:40|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|0
1649768610000|2022-04-12 13:03:30|3530.44|3530.44|3530.44|3530.44|3530.44|3530.44|3530.44|3530.44|0
1649768630000|2022-04-12 13:03:50|3529.19|3529.19|3529.19|3529.19|3529.19|3529.19|3529.19|3529.19|0
1649768640000|2022-04-12 13:04:00|3529.81|3529.81|3530.44|3530.44|3530.44|3530.44|3529.81|3529.81|0
1649768670000|2022-04-12 13:04:30|3531.06|3531.06|3531.81|3531.81|3531.81|3531.81|3531.06|3531.06|0
1649768690000|2022-04-12 13:04:50|3531.68|3531.68|3531.68|3531.68|3531.68|3531.68|3531.68|3531.68|0
1649768700000|2022-04-12 13:05:00|3531.81|3531.81|3530.31|3530.31|3531.81|3531.81|3530.31|3530.31|0
1649768710000|2022-04-12 13:05:10|3529.69|3529.69|3529.69|3529.69|3529.69|3529.69|3529.69|3529.69|0
1649768730000|2022-04-12 13:05:30|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|0
1649768740000|2022-04-12 13:05:40|3530.93|3530.93|3530.93|3530.93|3530.93|3530.93|3530.93|3530.93|0
1649768750000|2022-04-12 13:05:50|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|0
1649768830000|2022-04-12 13:07:10|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|0
1649768850000|2022-04-12 13:07:30|3527.19|3527.19|3527.19|3527.19|3527.19|3527.19|3527.19|3527.19|0
1649768880000|2022-04-12 13:08:00|3526.56|3526.56|3527.81|3527.81|3527.81|3527.81|3526.56|3526.56|0
1649768890000|2022-04-12 13:08:10|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|0
1649768920000|2022-04-12 13:08:40|3527.56|3527.56|3523.8|3523.8|3527.56|3527.56|3523.8|3523.8|0
1649768930000|2022-04-12 13:08:50|3523.67|3523.67|3519.93|3519.93|3523.92|3523.92|3519.93|3519.93|0
1649768940000|2022-04-12 13:09:00|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|0
1649768950000|2022-04-12 13:09:10|3521|3521|3520.55|3520.55|3521|3521|3520|3520|0
1649768960000|2022-04-12 13:09:20|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|0
1649768970000|2022-04-12 13:09:30|3523.67|3523.67|3523.67|3523.67|3523.67|3523.67|3523.67|3523.67|0
1649768980000|2022-04-12 13:09:40|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|0
1649769000000|2022-04-12 13:10:00|3528.04|3528.04|3523.17|3523.17|3529.29|3529.29|3523.17|3523.17|0
1649769010000|2022-04-12 13:10:10|3523.8|3523.8|3524.42|3524.42|3526.29|3526.29|3523.8|3523.8|0
1649769030000|2022-04-12 13:10:30|3523.8|3523.8|3523.17|3523.17|3523.8|3523.8|3523.17|3523.17|0
1649769080000|2022-04-12 13:11:20|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|0
1649769130000|2022-04-12 13:12:10|3522.55|3522.55|3520.67|3520.67|3522.55|3522.55|3520.67|3520.67|0
1649769140000|2022-04-12 13:12:20|3520.55|3520.55|3519.92|3519.92|3520.55|3520.55|3519.3|3519.3|0
1649769160000|2022-04-12 13:12:40|3520.55|3520.55|3520.55|3520.55|3520.55|3520.55|3520.55|3520.55|0
1649769200000|2022-04-12 13:13:20|3520.93|3520.93|3520.93|3520.93|3520.93|3520.93|3520.93|3520.93|0
1649769230000|2022-04-12 13:13:50|3520.67|3520.67|3521.17|3521.17|3521.17|3521.17|3520.55|3520.55|0
1649769240000|2022-04-12 13:14:00|3521.42|3521.42|3521.67|3521.67|3521.67|3521.67|3521.42|3521.42|0
1649769250000|2022-04-12 13:14:10|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|3521.42|3521.42|0
1649769260000|2022-04-12 13:14:20|3521.67|3521.67|3521.67|3521.67|3521.67|3521.67|3521.67|3521.67|0
1649769270000|2022-04-12 13:14:30|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|0
1649769300000|2022-04-12 13:15:00|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|0
1649769310000|2022-04-12 13:15:10|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|0
1649769350000|2022-04-12 13:15:50|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|0
1649769360000|2022-04-12 13:16:00|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|0
1649769380000|2022-04-12 13:16:20|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|0
1649769390000|2022-04-12 13:16:30|3523|3523|3523|3523|3523|3523|3523|3523|0
1649769410000|2022-04-12 13:16:50|3522.88|3522.88|3523|3523|3523|3523|3522.88|3522.88|0
1649769420000|2022-04-12 13:17:00|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|0
1649769500000|2022-04-12 13:18:20|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|0
1649769510000|2022-04-12 13:18:30|3524|3524|3523.5|3523.5|3524.13|3524.13|3523.5|3523.5|0
1649769540000|2022-04-12 13:19:00|3522.88|3522.88|3522.25|3522.25|3522.88|3522.88|3522.25|3522.25|0
1649769580000|2022-04-12 13:19:40|3523.5|3523.5|3523.5|3523.5|3523.5|3523.5|3523.5|3523.5|0
1649769600000|2022-04-12 13:20:00|3523.33|3523.33|3523.33|3523.33|3523.33|3523.33|3523.33|3523.33|0
1649769610000|2022-04-12 13:20:10|3522.08|3522.08|3522.08|3522.08|3522.08|3522.08|3522.08|3522.08|0
1649769670000|2022-04-12 13:21:10|3520.21|3520.21|3520.21|3520.21|3520.21|3520.21|3520.21|3520.21|0
1649769680000|2022-04-12 13:21:20|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|0
1649769690000|2022-04-12 13:21:30|3519.58|3519.58|3519.58|3519.58|3519.58|3519.58|3519.58|3519.58|0
1649769700000|2022-04-12 13:21:40|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|0
1649769710000|2022-04-12 13:21:50|3518.83|3518.83|3515.46|3515.46|3518.83|3518.83|3515.46|3515.46|0
1649769720000|2022-04-12 13:22:00|3516.71|3516.71|3516.71|3516.71|3517.96|3517.96|3516.71|3516.71|0
1649769730000|2022-04-12 13:22:10|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|0
1649769790000|2022-04-12 13:23:10|3516.96|3516.96|3516.83|3516.83|3516.96|3516.96|3516.83|3516.83|0
1649769840000|2022-04-12 13:24:00|3516.96|3516.96|3516.96|3516.96|3516.96|3516.96|3516.96|3516.96|0
1649769850000|2022-04-12 13:24:10|3516.79|3516.79|3516.66|3516.66|3516.79|3516.79|3516.49|3516.49|0
1649769860000|2022-04-12 13:24:20|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|0
1649769870000|2022-04-12 13:24:30|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|0
1649769890000|2022-04-12 13:24:50|3516.54|3516.54|3516.41|3516.41|3516.54|3516.54|3516.41|3516.41|0
1649769910000|2022-04-12 13:25:10|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|0
1649769960000|2022-04-12 13:26:00|3517.49|3517.49|3517.49|3517.49|3517.49|3517.49|3517.49|3517.49|0
1649769970000|2022-04-12 13:26:10|3517.74|3517.74|3517.74|3517.74|3517.74|3517.74|3517.74|3517.74|0
1649770010000|2022-04-12 13:26:50|3517.11|3517.11|3516.36|3516.36|3517.11|3517.11|3516.36|3516.36|0
1649770020000|2022-04-12 13:27:00|3516.99|3516.99|3517.61|3517.61|3517.61|3517.61|3516.99|3516.99|0
1649770030000|2022-04-12 13:27:10|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|0
1649770120000|2022-04-12 13:28:40|3516.99|3516.99|3516.36|3516.36|3516.99|3516.99|3516.36|3516.36|0
1649770130000|2022-04-12 13:28:50|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|0
1649770170000|2022-04-12 13:29:30|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|0
1649770180000|2022-04-12 13:29:40|3516.11|3516.11|3516.11|3516.11|3516.11|3516.11|3516.11|3516.11|0
1649770200000|2022-04-12 13:30:00|3515.99|3515.99|3515.86|3515.86|3515.99|3515.99|3515.86|3515.86|0
1649770210000|2022-04-12 13:30:10|3516.48|3516.48|3514.61|3514.61|3516.48|3516.48|3514.61|3514.61|0
1649770220000|2022-04-12 13:30:20|3513.99|3513.99|3513.99|3513.99|3513.99|3513.99|3513.99|3513.99|0
1649770230000|2022-04-12 13:30:30|3512.74|3512.74|3510.62|3510.62|3512.74|3512.74|3510.62|3510.62|0
1649770240000|2022-04-12 13:30:40|3510.49|3510.49|3510.49|3510.49|3510.49|3510.49|3510.49|3510.49|0
1649770250000|2022-04-12 13:30:50|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|0
1649770260000|2022-04-12 13:31:00|3510.49|3510.49|3510.49|3510.49|3510.49|3510.49|3510.49|3510.49|0
1649770270000|2022-04-12 13:31:10|3511.11|3511.11|3514.11|3514.11|3514.11|3514.11|3510.99|3510.99|0
1649770280000|2022-04-12 13:31:20|3513.49|3513.49|3514.11|3514.11|3514.11|3514.11|3513.49|3513.49|0
1649770290000|2022-04-12 13:31:30|3513.49|3513.49|3512.86|3512.86|3513.49|3513.49|3512.24|3512.24|0
1649770310000|2022-04-12 13:31:50|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|0
1649770320000|2022-04-12 13:32:00|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|0
1649770330000|2022-04-12 13:32:10|3510.82|3510.82|3512.19|3512.19|3512.19|3512.19|3510.82|3510.82|0
1649770340000|2022-04-12 13:32:20|3511.57|3511.57|3511.57|3511.57|3511.57|3511.57|3511.57|3511.57|0
1649770350000|2022-04-12 13:32:30|3511.74|3511.74|3510.49|3510.49|3511.74|3511.74|3510.49|3510.49|0
1649770360000|2022-04-12 13:32:40|3511.11|3511.11|3510.99|3510.99|3511.11|3511.11|3510.99|3510.99|0
1649770370000|2022-04-12 13:32:50|3510.86|3510.86|3507.12|3507.12|3510.86|3510.86|3507.12|3507.12|0
1649770380000|2022-04-12 13:33:00|3504|3504|3503.62|3503.62|3504|3504|3503.62|3503.62|0
1649770410000|2022-04-12 13:33:30|3506.12|3506.12|3506.12|3506.12|3506.12|3506.12|3506.12|3506.12|0
1649770420000|2022-04-12 13:33:40|3505.87|3505.87|3505.87|3505.87|3505.87|3505.87|3505.87|3505.87|0
1649770430000|2022-04-12 13:33:50|3505.24|3505.24|3505.24|3505.24|3505.24|3505.24|3504.62|3504.62|0
1649770440000|2022-04-12 13:34:00|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|0
1649770450000|2022-04-12 13:34:10|3504.96|3504.96|3504.96|3504.96|3504.96|3504.96|3504.96|3504.96|0
1649770460000|2022-04-12 13:34:20|3504.34|3504.34|3504.96|3504.96|3504.96|3504.96|3504.34|3504.34|0
1649770470000|2022-04-12 13:34:30|3505.59|3505.59|3506.21|3506.21|3506.21|3506.21|3505.59|3505.59|0
1649770480000|2022-04-12 13:34:40|3506.84|3506.84|3508.21|3508.21|3508.21|3508.21|3506.84|3506.84|0
1649770490000|2022-04-12 13:34:50|3506.96|3506.96|3506.96|3506.96|3506.96|3506.96|3506.96|3506.96|0
1649770500000|2022-04-12 13:35:00|3509.46|3509.46|3510.21|3510.21|3510.21|3510.21|3509.46|3509.46|0
1649770510000|2022-04-12 13:35:10|3509.96|3509.96|3505.01|3505.01|3510.13|3510.13|3505.01|3505.01|0
1649770520000|2022-04-12 13:35:20|3505.14|3505.14|3506.26|3506.26|3506.26|3506.26|3505.14|3505.14|0
1649770540000|2022-04-12 13:35:40|3505.01|3505.01|3505.01|3505.01|3505.01|3505.01|3505.01|3505.01|0
1649770550000|2022-04-12 13:35:50|3504.84|3504.84|3504.22|3504.22|3504.84|3504.84|3504.22|3504.22|0
1649770560000|2022-04-12 13:36:00|3505.47|3505.47|3504.97|3504.97|3505.97|3505.97|3504.97|3504.97|0
1649770570000|2022-04-12 13:36:10|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|0
1649770580000|2022-04-12 13:36:20|3504.09|3504.09|3504.72|3504.72|3504.72|3504.72|3504.09|3504.09|0
1649770600000|2022-04-12 13:36:40|3505.34|3505.34|3503.34|3503.34|3505.34|3505.34|3503.34|3503.34|0
1649770620000|2022-04-12 13:37:00|3503.97|3503.97|3504.09|3504.09|3504.09|3504.09|3503.97|3503.97|0
1649770630000|2022-04-12 13:37:10|3504.35|3504.35|3504.35|3504.35|3504.35|3504.35|3504.35|3504.35|0
1649770640000|2022-04-12 13:37:20|3504.6|3504.6|3504.72|3504.72|3504.72|3504.72|3504.6|3504.6|0
1649770670000|2022-04-12 13:37:50|3504.6|3504.6|3504.6|3504.6|3504.6|3504.6|3504.6|3504.6|0
1649770680000|2022-04-12 13:38:00|3506.47|3506.47|3505.22|3505.22|3506.47|3506.47|3505.22|3505.22|0
1649770690000|2022-04-12 13:38:10|3505.84|3505.84|3505.22|3505.22|3505.84|3505.84|3505.22|3505.22|0
1649770700000|2022-04-12 13:38:20|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|0
1649770710000|2022-04-12 13:38:30|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|0
1649770720000|2022-04-12 13:38:40|3506.22|3506.22|3506.22|3506.22|3506.22|3506.22|3506.22|3506.22|0
1649770730000|2022-04-12 13:38:50|3506.84|3506.84|3510.18|3510.18|3510.18|3510.18|3506.84|3506.84|0
1649770740000|2022-04-12 13:39:00|3511.43|3511.43|3511.68|3511.68|3511.81|3511.81|3511.43|3511.43|0
1649770750000|2022-04-12 13:39:10|3511.56|3511.56|3512.81|3512.81|3512.81|3512.81|3511.56|3511.56|0
1649770760000|2022-04-12 13:39:20|3512.18|3512.18|3512.81|3512.81|3512.81|3512.81|3512.18|3512.18|0
1649770770000|2022-04-12 13:39:30|3514.06|3514.06|3511.93|3511.93|3514.06|3514.06|3511.93|3511.93|0
1649770790000|2022-04-12 13:39:50|3512.56|3512.56|3514.43|3514.43|3514.43|3514.43|3511.93|3511.93|0
1649770800000|2022-04-12 13:40:00|3513.18|3513.18|3512.56|3512.56|3513.18|3513.18|3512.56|3512.56|0
1649770810000|2022-04-12 13:40:10|3512.3|3512.3|3509.81|3509.81|3512.3|3512.3|3509.81|3509.81|0
1649770840000|2022-04-12 13:40:40|3509.43|3509.43|3509.43|3509.43|3509.43|3509.43|3509.43|3509.43|0
1649770850000|2022-04-12 13:40:50|3508.81|3508.81|3508.81|3508.81|3508.81|3508.81|3508.81|3508.81|0
1649770860000|2022-04-12 13:41:00|3509.43|3509.43|3510.81|3510.81|3510.81|3510.81|3509.43|3509.43|0
1649770900000|2022-04-12 13:41:40|3508.31|3508.31|3508.31|3508.31|3508.31|3508.31|3508.31|3508.31|0
1649770920000|2022-04-12 13:42:00|3509.56|3509.56|3509.56|3509.56|3509.56|3509.56|3509.56|3509.56|0
1649770930000|2022-04-12 13:42:10|3508.31|3508.31|3505.98|3505.98|3508.31|3508.31|3505.81|3505.81|0
1649770940000|2022-04-12 13:42:20|3507.23|3507.23|3507.86|3507.86|3507.86|3507.86|3507.23|3507.23|0
1649770950000|2022-04-12 13:42:30|3509.1|3509.1|3509.1|3509.1|3509.1|3509.1|3509.1|3509.1|0
1649770960000|2022-04-12 13:42:40|3510.35|3510.35|3510.35|3510.35|3510.35|3510.35|3510.35|3510.35|0
1649770970000|2022-04-12 13:42:50|3510.52|3510.52|3510.52|3510.52|3510.52|3510.52|3510.52|3510.52|0
1649770980000|2022-04-12 13:43:00|3510.65|3510.65|3513.15|3513.15|3513.15|3513.15|3510.65|3510.65|0
1649770990000|2022-04-12 13:43:10|3511.9|3511.9|3512.52|3512.52|3512.52|3512.52|3511.9|3511.9|0
1649771000000|2022-04-12 13:43:20|3512.7|3512.7|3512.7|3512.7|3512.7|3512.7|3512.7|3512.7|0
1649771040000|2022-04-12 13:44:00|3512.82|3512.82|3512.99|3512.99|3512.99|3512.99|3512.82|3512.82|0
1649771070000|2022-04-12 13:44:30|3513.87|3513.87|3513.62|3513.62|3513.87|3513.87|3513.62|3513.62|0
1649771080000|2022-04-12 13:44:40|3513.28|3513.28|3512.9|3512.9|3513.28|3513.28|3512.9|3512.9|0
1649771090000|2022-04-12 13:44:50|3512.78|3512.78|3512.15|3512.15|3512.78|3512.78|3512.15|3512.15|0
1649771100000|2022-04-12 13:45:00|3514.02|3514.02|3514.65|3514.65|3514.65|3514.65|3514.02|3514.02|0
1649771120000|2022-04-12 13:45:20|3514.02|3514.02|3514.02|3514.02|3514.02|3514.02|3514.02|3514.02|0
1649771140000|2022-04-12 13:45:40|3513.65|3513.65|3514.9|3514.9|3514.9|3514.9|3513.65|3513.65|0
1649771150000|2022-04-12 13:45:50|3516.14|3516.14|3515.77|3515.77|3516.4|3516.4|3515.77|3515.77|0
1649771160000|2022-04-12 13:46:00|3515.65|3515.65|3516.27|3516.27|3516.27|3516.27|3515.65|3515.65|0
1649771180000|2022-04-12 13:46:20|3516.89|3516.89|3516.27|3516.27|3516.89|3516.89|3516.27|3516.27|0
1649771220000|2022-04-12 13:47:00|3517.52|3517.52|3517.52|3517.52|3517.52|3517.52|3517.52|3517.52|0
1649771230000|2022-04-12 13:47:10|3517.64|3517.64|3518.89|3518.89|3518.89|3518.89|3517.64|3517.64|0
1649771250000|2022-04-12 13:47:30|3520.77|3520.77|3523.26|3523.26|3523.26|3523.26|3520.77|3520.77|0
1649771260000|2022-04-12 13:47:40|3522.01|3522.01|3521.22|3521.22|3522.01|3522.01|3521.22|3521.22|0
1649771270000|2022-04-12 13:47:50|3521.59|3521.59|3521.59|3521.59|3521.59|3521.59|3521.59|3521.59|0
1649771280000|2022-04-12 13:48:00|3523.47|3523.47|3522.97|3522.97|3523.47|3523.47|3522.84|3522.84|0
1649771290000|2022-04-12 13:48:10|3523.09|3523.09|3523.09|3523.09|3523.09|3523.09|3523.09|3523.09|0
1649771300000|2022-04-12 13:48:20|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|0
1649771310000|2022-04-12 13:48:30|3520.34|3520.34|3520.34|3520.34|3520.34|3520.34|3520.34|3520.34|0
1649771330000|2022-04-12 13:48:50|3520.47|3520.47|3519.85|3519.85|3520.47|3520.47|3519.85|3519.85|0
1649771340000|2022-04-12 13:49:00|3518.6|3518.6|3519.72|3519.72|3519.72|3519.72|3518.6|3518.6|0
1649771350000|2022-04-12 13:49:10|3519.85|3519.85|3519.85|3519.85|3519.85|3519.85|3519.85|3519.85|0
1649771370000|2022-04-12 13:49:30|3520.47|3520.47|3519.85|3519.85|3520.47|3520.47|3519.85|3519.85|0
1649771390000|2022-04-12 13:49:50|3519.22|3519.22|3518.1|3518.1|3519.35|3519.35|3518.1|3518.1|0
1649771400000|2022-04-12 13:50:00|3518.22|3518.22|3518.22|3518.22|3518.22|3518.22|3518.22|3518.22|0
1649771420000|2022-04-12 13:50:20|3520.1|3520.1|3520.1|3520.1|3520.1|3520.1|3520.1|3520.1|0
1649771440000|2022-04-12 13:50:40|3519.47|3519.47|3520.1|3520.1|3520.1|3520.1|3519.47|3519.47|0
1649771450000|2022-04-12 13:50:50|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|0
1649771460000|2022-04-12 13:51:00|3522.59|3522.59|3520.72|3520.72|3522.59|3522.59|3520.72|3520.72|0
1649771520000|2022-04-12 13:52:00|3521.34|3521.34|3521.17|3521.17|3521.34|3521.34|3521.17|3521.17|0
1649771530000|2022-04-12 13:52:10|3523.67|3523.67|3524.29|3524.29|3524.92|3524.92|3523.05|3523.05|0
1649771540000|2022-04-12 13:52:20|3524.55|3524.55|3524.55|3524.55|3524.55|3524.55|3524.55|3524.55|0
1649771560000|2022-04-12 13:52:40|3525.79|3525.79|3525.3|3525.3|3525.79|3525.79|3525.17|3525.17|0
1649771570000|2022-04-12 13:52:50|3524.67|3524.67|3524.67|3524.67|3524.67|3524.67|3524.67|3524.67|0
1649771580000|2022-04-12 13:53:00|3524.05|3524.05|3526.67|3526.67|3526.67|3526.67|3524.05|3524.05|0
1649771620000|2022-04-12 13:53:40|3529.17|3529.17|3528.54|3528.54|3529.17|3529.17|3528.54|3528.54|0
1649771650000|2022-04-12 13:54:10|3527.92|3527.92|3527.79|3527.79|3527.92|3527.92|3527.79|3527.79|0
1649771670000|2022-04-12 13:54:30|3529.04|3529.04|3528.42|3528.42|3529.04|3529.04|3528.42|3528.42|0
1649771700000|2022-04-12 13:55:00|3528.17|3528.17|3526.04|3526.04|3528.17|3528.17|3525.67|3525.67|0
1649771710000|2022-04-12 13:55:10|3524.8|3524.8|3523.92|3523.92|3524.8|3524.8|3523.8|3523.8|0
1649771720000|2022-04-12 13:55:20|3525.17|3525.17|3525.17|3525.17|3525.17|3525.17|3525.17|3525.17|0
1649771730000|2022-04-12 13:55:30|3527.04|3527.04|3529.67|3529.67|3529.67|3529.67|3527.04|3527.04|0
1649771750000|2022-04-12 13:55:50|3528.42|3528.42|3529.29|3529.29|3529.29|3529.29|3528.42|3528.42|0
1649771770000|2022-04-12 13:56:10|3528.04|3528.04|3528.04|3528.04|3528.04|3528.04|3528.04|3528.04|0
1649771780000|2022-04-12 13:56:20|3528.67|3528.67|3528.67|3528.67|3528.67|3528.67|3528.67|3528.67|0
1649771790000|2022-04-12 13:56:30|3527.42|3527.42|3527.42|3527.42|3527.42|3527.42|3527.42|3527.42|0
1649771810000|2022-04-12 13:56:50|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|0
1649771820000|2022-04-12 13:57:00|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|0
1649771830000|2022-04-12 13:57:10|3532.16|3532.16|3530.91|3530.91|3534.66|3534.66|3530.91|3530.91|0
1649771860000|2022-04-12 13:57:40|3531.16|3531.16|3531.16|3531.16|3531.16|3531.16|3531.16|3531.16|0
1649771890000|2022-04-12 13:58:10|3530.54|3530.54|3530.54|3530.54|3530.54|3530.54|3530.54|3530.54|0
1649771910000|2022-04-12 13:58:30|3531.16|3531.16|3531.16|3531.16|3531.16|3531.16|3531.16|3531.16|0
1649771940000|2022-04-12 13:59:00|3531.34|3531.34|3538.2|3538.2|3538.2|3538.2|3531.34|3531.34|0
1649771950000|2022-04-12 13:59:10|3539.45|3539.45|3540.7|3540.7|3544.45|3544.45|3539.45|3539.45|0
1649771960000|2022-04-12 13:59:20|3541.32|3541.32|3542.57|3542.57|3543.82|3543.82|3541.32|3541.32|0
1649771980000|2022-04-12 13:59:40|3541.32|3541.32|3541.32|3541.32|3541.32|3541.32|3541.32|3541.32|0
1649771990000|2022-04-12 13:59:50|3541.95|3541.95|3541.32|3541.32|3541.95|3541.95|3541.32|3541.32|0
1649772000000|2022-04-12 14:00:00|3539.45|3539.45|3541.95|3541.95|3541.95|3541.95|3539.45|3539.45|0
1649772010000|2022-04-12 14:00:10|3541.82|3541.82|3541.82|3541.82|3541.82|3541.82|3541.82|3541.82|0
1649772030000|2022-04-12 14:00:30|3541.2|3541.2|3541.2|3541.2|3541.2|3541.2|3541.2|3541.2|0
1649772040000|2022-04-12 14:00:40|3541.07|3541.07|3539.82|3539.82|3541.07|3541.07|3537.95|3537.95|0
1649772050000|2022-04-12 14:00:50|3539.7|3539.7|3540.22|3540.22|3540.22|3540.22|3539.7|3539.7|0
1649772060000|2022-04-12 14:01:00|3543.97|3543.97|3544.34|3544.34|3544.34|3544.34|3543.97|3543.97|0
1649772080000|2022-04-12 14:01:20|3543.72|3543.72|3543.72|3543.72|3543.72|3543.72|3543.72|3543.72|0
1649772090000|2022-04-12 14:01:30|3543.09|3543.09|3541.84|3541.84|3543.09|3543.09|3541.84|3541.84|0
1649772100000|2022-04-12 14:01:40|3542.47|3542.47|3541.22|3541.22|3542.47|3542.47|3541.22|3541.22|0
1649772120000|2022-04-12 14:02:00|3541.84|3541.84|3542.64|3542.64|3542.64|3542.64|3541.84|3541.84|0
1649772140000|2022-04-12 14:02:20|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|0
1649772170000|2022-04-12 14:02:50|3543.39|3543.39|3543.39|3543.39|3543.39|3543.39|3543.39|3543.39|0
1649772180000|2022-04-12 14:03:00|3544.01|3544.01|3544.01|3544.01|3544.01|3544.01|3544.01|3544.01|0
1649772190000|2022-04-12 14:03:10|3543.39|3543.39|3543.39|3543.39|3543.39|3543.39|3543.39|3543.39|0
1649772210000|2022-04-12 14:03:30|3542.14|3542.14|3540.77|3540.77|3542.14|3542.14|3540.77|3540.77|0
1649772220000|2022-04-12 14:03:40|3541.39|3541.39|3541.39|3541.39|3541.39|3541.39|3541.39|3541.39|0
1649772240000|2022-04-12 14:04:00|3541.52|3541.52|3542.39|3542.39|3542.39|3542.39|3541.52|3541.52|0
1649772250000|2022-04-12 14:04:10|3542.52|3542.52|3543.14|3543.14|3543.14|3543.14|3542.52|3542.52|0
1649772270000|2022-04-12 14:04:30|3542.52|3542.52|3541.89|3541.89|3542.52|3542.52|3541.89|3541.89|0
1649772280000|2022-04-12 14:04:40|3542.52|3542.52|3542.52|3542.52|3542.52|3542.52|3542.52|3542.52|0
1649772290000|2022-04-12 14:04:50|3542.64|3542.64|3542.81|3542.81|3542.81|3542.81|3542.64|3542.64|0
1649772300000|2022-04-12 14:05:00|3542.99|3542.99|3542.99|3542.99|3542.99|3542.99|3542.99|3542.99|0
1649772330000|2022-04-12 14:05:30|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|3541.74|3541.74|0
1649772340000|2022-04-12 14:05:40|3543.61|3543.61|3543.61|3543.61|3543.61|3543.61|3543.61|3543.61|0
1649772350000|2022-04-12 14:05:50|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|0
1649772360000|2022-04-12 14:06:00|3544.86|3544.86|3545.24|3545.24|3545.24|3545.24|3544.86|3544.86|0
1649772370000|2022-04-12 14:06:10|3545.11|3545.11|3544.61|3544.61|3545.11|3545.11|3544.61|3544.61|0
1649772380000|2022-04-12 14:06:20|3543.99|3543.99|3543.99|3543.99|3543.99|3543.99|3543.99|3543.99|0
1649772400000|2022-04-12 14:06:40|3544.61|3544.61|3544.61|3544.61|3544.61|3544.61|3544.61|3544.61|0
1649772410000|2022-04-12 14:06:50|3544.49|3544.49|3543.24|3543.24|3544.49|3544.49|3543.24|3543.24|0
1649772420000|2022-04-12 14:07:00|3541.99|3541.99|3541.99|3541.99|3541.99|3541.99|3541.99|3541.99|0
1649772440000|2022-04-12 14:07:20|3541.36|3541.36|3539.86|3539.86|3541.36|3541.36|3539.86|3539.86|0
1649772450000|2022-04-12 14:07:30|3539.24|3539.24|3539.86|3539.86|3539.86|3539.86|3539.24|3539.24|0
1649772460000|2022-04-12 14:07:40|3539.24|3539.24|3538.62|3538.62|3539.24|3539.24|3538.62|3538.62|0
1649772480000|2022-04-12 14:08:00|3538.74|3538.74|3538.74|3538.74|3538.74|3538.74|3538.74|3538.74|0
1649772500000|2022-04-12 14:08:20|3538.12|3538.12|3538.12|3538.12|3538.12|3538.12|3538.12|3538.12|0
1649772510000|2022-04-12 14:08:30|3539.37|3539.37|3539.99|3539.99|3539.99|3539.99|3539.37|3539.37|0
1649772530000|2022-04-12 14:08:50|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|0
1649772550000|2022-04-12 14:09:10|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|0
1649772560000|2022-04-12 14:09:20|3540.49|3540.49|3540.49|3540.49|3540.49|3540.49|3540.49|3540.49|0
1649772590000|2022-04-12 14:09:50|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|0
1649772600000|2022-04-12 14:10:00|3541.24|3541.24|3543.74|3543.74|3543.74|3543.74|3541.24|3541.24|0
1649772620000|2022-04-12 14:10:20|3544.11|3544.11|3544.11|3544.11|3544.11|3544.11|3544.11|3544.11|0
1649772630000|2022-04-12 14:10:30|3543.99|3543.99|3543.36|3543.36|3543.99|3543.99|3543.36|3543.36|0
1649772650000|2022-04-12 14:10:50|3543.99|3543.99|3543.36|3543.36|3543.99|3543.99|3543.36|3543.36|0
1649772680000|2022-04-12 14:11:20|3542.74|3542.74|3541.36|3541.36|3542.74|3542.74|3541.36|3541.36|0
1649772690000|2022-04-12 14:11:30|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|3539.99|3539.99|0
1649772700000|2022-04-12 14:11:40|3541.49|3541.49|3542.74|3542.74|3542.74|3542.74|3541.49|3541.49|0
1649772710000|2022-04-12 14:11:50|3543.36|3543.36|3543.36|3543.36|3543.36|3543.36|3543.36|3543.36|0
1649772730000|2022-04-12 14:12:10|3540.87|3540.87|3540.87|3540.87|3540.87|3540.87|3540.87|3540.87|0
1649772760000|2022-04-12 14:12:40|3540.69|3540.69|3540.69|3540.69|3540.69|3540.69|3540.69|3540.69|0
1649772770000|2022-04-12 14:12:50|3541.32|3541.32|3541.32|3541.32|3541.32|3541.32|3541.32|3541.32|0
1649772780000|2022-04-12 14:13:00|3540.69|3540.69|3539.44|3539.44|3540.69|3540.69|3539.44|3539.44|0
1649772790000|2022-04-12 14:13:10|3538.19|3538.19|3537.69|3537.69|3538.19|3538.19|3537.69|3537.69|0
1649772800000|2022-04-12 14:13:20|3537.07|3537.07|3539.57|3539.57|3539.57|3539.57|3537.07|3537.07|0
1649772810000|2022-04-12 14:13:30|3538.32|3538.32|3539.57|3539.57|3539.57|3539.57|3538.32|3538.32|0
1649772820000|2022-04-12 14:13:40|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|0
1649772840000|2022-04-12 14:14:00|3540.81|3540.81|3540.06|3540.06|3540.81|3540.81|3540.06|3540.06|0
1649772850000|2022-04-12 14:14:10|3540.69|3540.69|3539.44|3539.44|3540.69|3540.69|3539.44|3539.44|0
1649772860000|2022-04-12 14:14:20|3538.19|3538.19|3538.19|3538.19|3538.19|3538.19|3538.19|3538.19|0
1649772870000|2022-04-12 14:14:30|3539.44|3539.44|3540.19|3540.19|3540.19|3540.19|3539.44|3539.44|0
1649772900000|2022-04-12 14:15:00|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|0
1649772920000|2022-04-12 14:15:20|3541.44|3541.44|3542.06|3542.06|3542.06|3542.06|3541.44|3541.44|0
1649772930000|2022-04-12 14:15:30|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|0
1649772940000|2022-04-12 14:15:40|3541.56|3541.56|3541.94|3541.94|3541.94|3541.94|3541.56|3541.56|0
1649772950000|2022-04-12 14:15:50|3541.47|3541.47|3541.47|3541.47|3541.47|3541.47|3541.47|3541.47|0
1649772960000|2022-04-12 14:16:00|3540.84|3540.84|3540.22|3540.22|3540.84|3540.84|3540.22|3540.22|0
1649772980000|2022-04-12 14:16:20|3541.72|3541.72|3541.72|3541.72|3541.72|3541.72|3541.72|3541.72|0
1649772990000|2022-04-12 14:16:30|3541.59|3541.59|3541.59|3541.59|3541.59|3541.59|3541.59|3541.59|0
1649773000000|2022-04-12 14:16:40|3540.97|3540.97|3542.39|3542.39|3542.39|3542.39|3540.97|3540.97|0
1649773020000|2022-04-12 14:17:00|3542.14|3542.14|3540.77|3540.77|3542.14|3542.14|3540.77|3540.77|0
1649773030000|2022-04-12 14:17:10|3540.59|3540.59|3540.59|3540.59|3540.59|3540.59|3540.59|3540.59|0
1649773060000|2022-04-12 14:17:40|3541.22|3541.22|3541.84|3541.84|3541.84|3541.84|3541.22|3541.22|0
1649773070000|2022-04-12 14:17:50|3543.09|3543.09|3543.09|3543.09|3543.09|3543.09|3543.09|3543.09|0
1649773080000|2022-04-12 14:18:00|3541.84|3541.84|3541.22|3541.22|3541.84|3541.84|3541.22|3541.22|0
1649773090000|2022-04-12 14:18:10|3539.97|3539.97|3540.59|3540.59|3540.59|3540.59|3539.97|3539.97|0
1649773100000|2022-04-12 14:18:20|3540.47|3540.47|3539.85|3539.85|3540.47|3540.47|3539.85|3539.85|0
1649773110000|2022-04-12 14:18:30|3538.6|3538.6|3538.6|3538.6|3538.6|3538.6|3538.6|3538.6|0
1649773120000|2022-04-12 14:18:40|3539.22|3539.22|3539.22|3539.22|3539.22|3539.22|3539.22|3539.22|0
1649773130000|2022-04-12 14:18:50|3539.1|3539.1|3540.34|3540.34|3540.34|3540.34|3539.1|3539.1|0
1649773140000|2022-04-12 14:19:00|3539.1|3539.1|3537.6|3537.6|3539.1|3539.1|3537.6|3537.6|0
1649773160000|2022-04-12 14:19:20|3537.42|3537.42|3537.42|3537.42|3537.42|3537.42|3537.42|3537.42|0
1649773170000|2022-04-12 14:19:30|3536.18|3536.18|3534.93|3534.93|3536.8|3536.8|3534.93|3534.93|0
1649773180000|2022-04-12 14:19:40|3533.68|3533.68|3533.05|3533.05|3533.68|3533.68|3533.05|3533.05|0
1649773200000|2022-04-12 14:20:00|3534.3|3534.3|3534.3|3534.3|3534.3|3534.3|3534.3|3534.3|0
1649773210000|2022-04-12 14:20:10|3534.18|3534.18|3532.93|3532.93|3534.18|3534.18|3532.93|3532.93|0
1649773220000|2022-04-12 14:20:20|3533.55|3533.55|3534.43|3534.43|3534.43|3534.43|3533.55|3533.55|0
1649773260000|2022-04-12 14:21:00|3533.8|3533.8|3533.93|3533.93|3533.93|3533.93|3533.8|3533.8|0
1649773280000|2022-04-12 14:21:20|3534.55|3534.55|3534.55|3534.55|3534.55|3534.55|3534.55|3534.55|0
1649773290000|2022-04-12 14:21:30|3535.8|3535.8|3535.93|3535.93|3535.93|3535.93|3535.8|3535.8|0
1649773300000|2022-04-12 14:21:40|3539.05|3539.05|3539.05|3539.05|3539.05|3539.05|3539.05|3539.05|0
1649773310000|2022-04-12 14:21:50|3538.43|3538.43|3538.55|3538.55|3538.55|3538.55|3538.43|3538.43|0
1649773320000|2022-04-12 14:22:00|3538.38|3538.38|3537.13|3537.13|3538.38|3538.38|3537.13|3537.13|0
1649773330000|2022-04-12 14:22:10|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|0
1649773350000|2022-04-12 14:22:30|3535.71|3535.71|3535.71|3535.71|3535.71|3535.71|3535.71|3535.71|0
1649773360000|2022-04-12 14:22:40|3535.58|3535.58|3535.58|3535.58|3535.58|3535.58|3535.58|3535.58|0
1649773380000|2022-04-12 14:23:00|3537.46|3537.46|3536.21|3536.21|3537.46|3537.46|3535.58|3535.58|0
1649773390000|2022-04-12 14:23:10|3535.58|3535.58|3535.46|3535.46|3536.08|3536.08|3534.21|3534.21|0
1649773400000|2022-04-12 14:23:20|3536.08|3536.08|3536.08|3536.08|3536.08|3536.08|3536.08|3536.08|0
1649773410000|2022-04-12 14:23:30|3536.71|3536.71|3537.96|3537.96|3537.96|3537.96|3536.71|3536.71|0
1649773420000|2022-04-12 14:23:40|3538.58|3538.58|3538.92|3538.92|3538.92|3538.92|3538.58|3538.58|0
1649773440000|2022-04-12 14:24:00|3538.3|3538.3|3538.3|3538.3|3538.3|3538.3|3538.3|3538.3|0
1649773470000|2022-04-12 14:24:30|3537.05|3537.05|3537.05|3537.05|3537.05|3537.05|3537.05|3537.05|0
1649773480000|2022-04-12 14:24:40|3536.42|3536.42|3535.8|3535.8|3536.42|3536.42|3535.8|3535.8|0
1649773490000|2022-04-12 14:24:50|3536.42|3536.42|3537.05|3537.05|3537.05|3537.05|3536.42|3536.42|0
1649773500000|2022-04-12 14:25:00|3537.17|3537.17|3536.92|3536.92|3537.17|3537.17|3536.92|3536.92|0
1649773520000|2022-04-12 14:25:20|3535.68|3535.68|3535.68|3535.68|3535.68|3535.68|3535.68|3535.68|0
1649773530000|2022-04-12 14:25:30|3536.3|3536.3|3537.55|3537.55|3537.55|3537.55|3536.3|3536.3|0
1649773540000|2022-04-12 14:25:40|3538.17|3538.17|3538.8|3538.8|3538.8|3538.8|3538.17|3538.17|0
1649773550000|2022-04-12 14:25:50|3538.17|3538.17|3537.55|3537.55|3538.17|3538.17|3537.55|3537.55|0
1649773560000|2022-04-12 14:26:00|3536.92|3536.92|3537.55|3537.55|3537.55|3537.55|3536.92|3536.92|0
1649773570000|2022-04-12 14:26:10|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|0
1649773580000|2022-04-12 14:26:20|3538.8|3538.8|3538.17|3538.17|3538.8|3538.8|3538.17|3538.17|0
1649773590000|2022-04-12 14:26:30|3537.55|3537.55|3537.55|3537.55|3537.55|3537.55|3536.3|3536.3|0
1649773600000|2022-04-12 14:26:40|3537.8|3537.8|3538.42|3538.42|3538.42|3538.42|3537.8|3537.8|0
1649773610000|2022-04-12 14:26:50|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|0
1649773620000|2022-04-12 14:27:00|3535.3|3535.3|3535.18|3535.18|3535.3|3535.3|3535.18|3535.18|0
1649773640000|2022-04-12 14:27:20|3535.8|3535.8|3535.8|3535.8|3535.8|3535.8|3535.8|3535.8|0
1649773670000|2022-04-12 14:27:50|3535.68|3535.68|3535.68|3535.68|3535.68|3535.68|3535.68|3535.68|0
1649773690000|2022-04-12 14:28:10|3535.05|3535.05|3535.05|3535.05|3535.05|3535.05|3535.05|3535.05|0
1649773710000|2022-04-12 14:28:30|3534.88|3534.88|3534.63|3534.63|3534.88|3534.88|3534.63|3534.63|0
1649773720000|2022-04-12 14:28:40|3535.25|3535.25|3535.25|3535.25|3535.25|3535.25|3535.25|3535.25|0
1649773740000|2022-04-12 14:29:00|3532.75|3532.75|3532.88|3532.88|3532.88|3532.88|3532.75|3532.75|0
1649773750000|2022-04-12 14:29:10|3532.25|3532.25|3532.58|3532.58|3532.88|3532.88|3532.25|3532.25|0
1649773760000|2022-04-12 14:29:20|3533.21|3533.21|3533.21|3533.21|3533.21|3533.21|3533.21|3533.21|0
1649773770000|2022-04-12 14:29:30|3533.83|3533.83|3533.83|3533.83|3533.83|3533.83|3533.83|3533.83|0
1649773790000|2022-04-12 14:29:50|3533.58|3533.58|3533.58|3533.58|3533.71|3533.71|3533.58|3533.58|0
1649773800000|2022-04-12 14:30:00|3532.96|3532.96|3532.5|3532.5|3532.96|3532.96|3531.88|3531.88|0
1649773820000|2022-04-12 14:30:20|3531.88|3531.88|3531.71|3531.71|3531.88|3531.88|3531.08|3531.08|0
1649773830000|2022-04-12 14:30:30|3532.33|3532.33|3532.16|3532.16|3532.33|3532.33|3532.16|3532.16|0
1649773860000|2022-04-12 14:31:00|3531.53|3531.53|3530.29|3530.29|3531.53|3531.53|3530.29|3530.29|0
1649773870000|2022-04-12 14:31:10|3530.91|3530.91|3530.91|3530.91|3530.91|3530.91|3530.91|3530.91|0
1649773880000|2022-04-12 14:31:20|3530.78|3530.78|3531.41|3531.41|3531.41|3531.41|3530.78|3530.78|0
1649773890000|2022-04-12 14:31:30|3530.78|3530.78|3530.78|3530.78|3530.78|3530.78|3530.78|3530.78|0
1649773900000|2022-04-12 14:31:40|3530.16|3530.16|3529.91|3529.91|3530.16|3530.16|3529.91|3529.91|0
1649773910000|2022-04-12 14:31:50|3531.78|3531.78|3531.28|3531.28|3531.78|3531.78|3531.16|3531.16|0
1649773920000|2022-04-12 14:32:00|3531.41|3531.41|3531.41|3531.41|3531.41|3531.41|3531.41|3531.41|0
1649773930000|2022-04-12 14:32:10|3531.53|3531.53|3532.78|3532.78|3532.78|3532.78|3531.53|3531.53|0
1649773940000|2022-04-12 14:32:20|3532.96|3532.96|3532.96|3532.96|3533.58|3533.58|3532.96|3532.96|0
1649773950000|2022-04-12 14:32:30|3533.3|3533.3|3533.03|3533.03|3533.65|3533.65|3533.03|3533.03|0
1649773960000|2022-04-12 14:32:40|3533.15|3533.15|3533.15|3533.15|3533.15|3533.15|3533.15|3533.15|0
1649773970000|2022-04-12 14:32:50|3532.53|3532.53|3532.01|3532.01|3532.53|3532.53|3532.01|3532.01|0
1649773980000|2022-04-12 14:33:00|3531.88|3531.88|3531.88|3531.88|3531.88|3531.88|3531.26|3531.26|0
1649774000000|2022-04-12 14:33:20|3533.75|3533.75|3535|3535|3535|3535|3533.75|3533.75|0
1649774020000|2022-04-12 14:33:40|3533.13|3533.13|3533|3533|3533.13|3533.13|3533|3533|0
1649774050000|2022-04-12 14:34:10|3533.63|3533.63|3533|3533|3533.63|3533.63|3532.38|3532.38|0
1649774070000|2022-04-12 14:34:30|3533.63|3533.63|3535.45|3535.45|3535.5|3535.5|3533.63|3533.63|0
1649774090000|2022-04-12 14:34:50|3534.83|3534.83|3534.83|3534.83|3534.83|3534.83|3534.83|3534.83|0
1649774100000|2022-04-12 14:35:00|3534.21|3534.21|3533.58|3533.58|3534.21|3534.21|3533.58|3533.58|0
1649774110000|2022-04-12 14:35:10|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|0
1649774120000|2022-04-12 14:35:20|3533.58|3533.58|3534.33|3534.33|3534.33|3534.33|3533.58|3533.58|0
1649774130000|2022-04-12 14:35:30|3533.71|3533.71|3533.71|3533.71|3533.71|3533.71|3533.71|3533.71|0
1649774140000|2022-04-12 14:35:40|3534.33|3534.33|3533.71|3533.71|3534.33|3534.33|3533.71|3533.71|0
1649774160000|2022-04-12 14:36:00|3534.33|3534.33|3534.96|3534.96|3534.96|3534.96|3534.33|3534.33|0
1649774170000|2022-04-12 14:36:10|3533.71|3533.71|3533.71|3533.71|3533.71|3533.71|3533.71|3533.71|0
1649774220000|2022-04-12 14:37:00|3533.08|3533.08|3534.33|3534.33|3534.33|3534.33|3533.08|3533.08|0
1649774230000|2022-04-12 14:37:10|3532.96|3532.96|3532.83|3532.83|3532.96|3532.96|3532.83|3532.83|0
1649774250000|2022-04-12 14:37:30|3532.21|3532.21|3532.21|3532.21|3532.21|3532.21|3532.21|3532.21|0
1649774260000|2022-04-12 14:37:40|3532.38|3532.38|3531.13|3531.13|3532.38|3532.38|3531.13|3531.13|0
1649774280000|2022-04-12 14:38:00|3530.51|3530.51|3527.89|3527.89|3530.51|3530.51|3527.89|3527.89|0
1649774290000|2022-04-12 14:38:10|3527.64|3527.64|3527.01|3527.01|3527.64|3527.64|3527.01|3527.01|0
1649774300000|2022-04-12 14:38:20|3526.39|3526.39|3527.64|3527.64|3527.64|3527.64|3526.39|3526.39|0
1649774310000|2022-04-12 14:38:30|3528.26|3528.26|3528.26|3528.26|3528.26|3528.26|3528.26|3528.26|0
1649774340000|2022-04-12 14:39:00|3527.64|3527.64|3528.13|3528.13|3528.13|3528.13|3527.51|3527.51|0
1649774370000|2022-04-12 14:39:30|3527.51|3527.51|3528.13|3528.13|3528.13|3528.13|3527.51|3527.51|0
1649774380000|2022-04-12 14:39:40|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|0
1649774390000|2022-04-12 14:39:50|3528.88|3528.88|3528.58|3528.58|3528.88|3528.88|3528.58|3528.58|0
1649774400000|2022-04-12 14:40:00|3529.83|3529.83|3529.83|3529.83|3529.83|3529.83|3529.83|3529.83|0
1649774410000|2022-04-12 14:40:10|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|0
1649774440000|2022-04-12 14:40:40|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|0
1649774470000|2022-04-12 14:41:10|3529.71|3529.71|3530.33|3530.33|3530.33|3530.33|3529.71|3529.71|0
1649774490000|2022-04-12 14:41:30|3529.71|3529.71|3529.71|3529.71|3529.71|3529.71|3529.71|3529.71|0
1649774500000|2022-04-12 14:41:40|3530.96|3530.96|3530.96|3530.96|3530.96|3530.96|3530.96|3530.96|0
1649774530000|2022-04-12 14:42:10|3530.33|3530.33|3530.33|3530.33|3530.33|3530.33|3530.33|3530.33|0
1649774540000|2022-04-12 14:42:20|3530.46|3530.46|3530.46|3530.46|3530.46|3530.46|3530.46|3530.46|0
1649774550000|2022-04-12 14:42:30|3529.83|3529.83|3529.83|3529.83|3529.83|3529.83|3529.83|3529.83|0
1649774560000|2022-04-12 14:42:40|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|0
1649774570000|2022-04-12 14:42:50|3529.38|3529.38|3529.38|3529.38|3529.38|3529.38|3529.38|3529.38|0
1649774630000|2022-04-12 14:43:50|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|0
1649774640000|2022-04-12 14:44:00|3528.01|3528.01|3528.63|3528.63|3528.63|3528.63|3528.01|3528.01|0
1649774650000|2022-04-12 14:44:10|3528.76|3528.76|3528.63|3528.63|3528.76|3528.76|3528.63|3528.63|0
1649774670000|2022-04-12 14:44:30|3529.01|3529.01|3530.26|3530.26|3530.26|3530.26|3529.01|3529.01|0
1649774680000|2022-04-12 14:44:40|3529.63|3529.63|3529.63|3529.63|3529.63|3529.63|3529.63|3529.63|0
1649774700000|2022-04-12 14:45:00|3529.76|3529.76|3529.88|3529.88|3529.88|3529.88|3529.63|3529.63|0
1649774710000|2022-04-12 14:45:10|3529.63|3529.63|3529.63|3529.63|3529.63|3529.63|3529.63|3529.63|0
1649774730000|2022-04-12 14:45:30|3529.51|3529.51|3529.51|3529.51|3529.51|3529.51|3529.51|3529.51|0
1649774750000|2022-04-12 14:45:50|3530.13|3530.13|3531.38|3531.38|3531.38|3531.38|3530.13|3530.13|0
1649774760000|2022-04-12 14:46:00|3530.13|3530.13|3529.96|3529.96|3530.13|3530.13|3529.96|3529.96|0
1649774790000|2022-04-12 14:46:30|3530.08|3530.08|3530.21|3530.21|3530.21|3530.21|3530.08|3530.08|0
1649774800000|2022-04-12 14:46:40|3531.46|3531.46|3531.46|3531.46|3531.46|3531.46|3531.46|3531.46|0
1649774830000|2022-04-12 14:47:10|3530.83|3530.83|3531.46|3531.46|3531.46|3531.46|3530.83|3530.83|0
1649774850000|2022-04-12 14:47:30|3530.83|3530.83|3530.83|3530.83|3530.83|3530.83|3530.83|3530.83|0
1649774860000|2022-04-12 14:47:40|3530.71|3530.71|3530.71|3530.71|3530.71|3530.71|3530.71|3530.71|0
1649774880000|2022-04-12 14:48:00|3529.46|3529.46|3529.46|3529.46|3529.46|3529.46|3529.46|3529.46|0
1649774890000|2022-04-12 14:48:10|3529.33|3529.33|3528.96|3528.96|3529.33|3529.33|3528.33|3528.33|0
1649774900000|2022-04-12 14:48:20|3528.71|3528.71|3528.71|3528.71|3528.71|3528.71|3528.71|3528.71|0
1649774930000|2022-04-12 14:48:50|3528.08|3528.08|3526.83|3526.83|3528.08|3528.08|3526.83|3526.83|0
1649774940000|2022-04-12 14:49:00|3527.46|3527.46|3526.96|3526.96|3527.58|3527.58|3526.96|3526.96|0
1649774950000|2022-04-12 14:49:10|3527.58|3527.58|3528.21|3528.21|3528.21|3528.21|3527.58|3527.58|0
1649774980000|2022-04-12 14:49:40|3528.33|3528.33|3528.33|3528.33|3528.33|3528.33|3528.33|3528.33|0
1649775000000|2022-04-12 14:50:00|3528.71|3528.71|3528.71|3528.71|3528.71|3528.71|3528.71|3528.71|0
1649775010000|2022-04-12 14:50:10|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|0
1649775020000|2022-04-12 14:50:20|3527.46|3527.46|3525.96|3525.96|3527.46|3527.46|3525.96|3525.96|0
1649775030000|2022-04-12 14:50:30|3525.84|3525.84|3525.84|3525.84|3525.84|3525.84|3525.84|3525.84|0
1649775040000|2022-04-12 14:50:40|3523.34|3523.34|3523.34|3523.34|3523.34|3523.34|3523.34|3523.34|0
1649775050000|2022-04-12 14:50:50|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|0
1649775060000|2022-04-12 14:51:00|3523.34|3523.34|3523.34|3523.34|3523.34|3523.34|3523.34|3523.34|0
1649775070000|2022-04-12 14:51:10|3523.47|3523.47|3523.47|3523.47|3523.47|3523.47|3523.47|3523.47|0
1649775100000|2022-04-12 14:51:40|3524.71|3524.71|3524.71|3524.71|3524.71|3524.71|3524.71|3524.71|0
1649775110000|2022-04-12 14:51:50|3525.96|3525.96|3525.96|3525.96|3525.96|3525.96|3525.96|3525.96|0
1649775120000|2022-04-12 14:52:00|3525.34|3525.34|3525.34|3525.34|3525.34|3525.34|3525.34|3525.34|0
1649775130000|2022-04-12 14:52:10|3525.96|3525.96|3525.96|3525.96|3525.96|3525.96|3525.96|3525.96|0
1649775150000|2022-04-12 14:52:30|3525.34|3525.34|3525.34|3525.34|3525.34|3525.34|3525.34|3525.34|0
1649775170000|2022-04-12 14:52:50|3525.59|3525.59|3526.84|3526.84|3526.84|3526.84|3525.59|3525.59|0
1649775180000|2022-04-12 14:53:00|3526.96|3526.96|3527.09|3527.09|3527.09|3527.09|3526.96|3526.96|0
1649775190000|2022-04-12 14:53:10|3527.21|3527.21|3527.21|3527.21|3527.21|3527.21|3527.21|3527.21|0
1649775200000|2022-04-12 14:53:20|3527.34|3527.34|3526.72|3526.72|3527.34|3527.34|3526.72|3526.72|0
1649775210000|2022-04-12 14:53:30|3526.59|3526.59|3526.59|3526.59|3526.59|3526.59|3526.59|3526.59|0
1649775220000|2022-04-12 14:53:40|3526.72|3526.72|3526.72|3526.72|3526.72|3526.72|3526.72|3526.72|0
1649775230000|2022-04-12 14:53:50|3527.34|3527.34|3527.34|3527.34|3527.34|3527.34|3527.34|3527.34|0
1649775250000|2022-04-12 14:54:10|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|0
1649775260000|2022-04-12 14:54:20|3527.34|3527.34|3527.34|3527.34|3527.34|3527.34|3527.34|3527.34|0
1649775270000|2022-04-12 14:54:30|3526.72|3526.72|3526.59|3526.59|3526.72|3526.72|3526.59|3526.59|0
1649775340000|2022-04-12 14:55:40|3527.21|3527.21|3527.21|3527.21|3527.21|3527.21|3527.21|3527.21|0
1649775350000|2022-04-12 14:55:50|3527.34|3527.34|3527.34|3527.34|3527.34|3527.34|3527.34|3527.34|0
1649775360000|2022-04-12 14:56:00|3527.96|3527.96|3527.34|3527.34|3527.96|3527.96|3527.34|3527.34|0
1649775370000|2022-04-12 14:56:10|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|0
1649775380000|2022-04-12 14:56:20|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|0
1649775390000|2022-04-12 14:56:30|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|0
1649775400000|2022-04-12 14:56:40|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|0
1649775420000|2022-04-12 14:57:00|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|0
1649775440000|2022-04-12 14:57:20|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|0
1649775530000|2022-04-12 14:58:50|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|0
1649775540000|2022-04-12 14:59:00|3527.96|3527.96|3527.34|3527.34|3527.96|3527.96|3527.34|3527.34|0
1649775550000|2022-04-12 14:59:10|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|0
1649775560000|2022-04-12 14:59:20|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|0
1649775570000|2022-04-12 14:59:30|3527.84|3527.84|3527.34|3527.34|3527.96|3527.96|3527.34|3527.34|0
1649775580000|2022-04-12 14:59:40|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|0
1649775590000|2022-04-12 14:59:50|3527.84|3527.84|3528.01|3528.01|3528.01|3528.01|3527.84|3527.84|0
1649775600000|2022-04-12 15:00:00|3528.63|3528.63|3528.01|3528.01|3529.26|3529.26|3528.01|3528.01|0
1649775630000|2022-04-12 15:00:30|3528.63|3528.63|3527.39|3527.39|3528.63|3528.63|3527.39|3527.39|0
1649775660000|2022-04-12 15:01:00|3528.01|3528.01|3529.26|3529.26|3529.26|3529.26|3528.01|3528.01|0
1649775670000|2022-04-12 15:01:10|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|0
1649775710000|2022-04-12 15:01:50|3529.26|3529.26|3529.26|3529.26|3529.26|3529.26|3529.26|3529.26|0
1649775720000|2022-04-12 15:02:00|3529.88|3529.88|3530.01|3530.01|3530.01|3530.01|3529.88|3529.88|0
1649775730000|2022-04-12 15:02:10|3529.38|3529.38|3529.38|3529.38|3529.38|3529.38|3529.38|3529.38|0
1649775760000|2022-04-12 15:02:40|3530.63|3530.63|3530.63|3530.63|3530.63|3530.63|3530.63|3530.63|0
1649775780000|2022-04-12 15:03:00|3529.38|3529.38|3529.38|3529.38|3529.38|3529.38|3529.38|3529.38|0
1649775790000|2022-04-12 15:03:10|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|0
1649775800000|2022-04-12 15:03:20|3527.51|3527.51|3528.13|3528.13|3528.13|3528.13|3527.51|3527.51|0
1649775820000|2022-04-12 15:03:40|3527.51|3527.51|3527.51|3527.51|3527.51|3527.51|3527.51|3527.51|0
1649775840000|2022-04-12 15:04:00|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|0
1649775850000|2022-04-12 15:04:10|3526.89|3526.89|3526.89|3526.89|3526.89|3526.89|3526.89|3526.89|0
1649775880000|2022-04-12 15:04:40|3528.13|3528.13|3528.13|3528.13|3528.26|3528.26|3528.13|3528.13|0
1649775900000|2022-04-12 15:05:00|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|0
1649775920000|2022-04-12 15:05:20|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|0
1649775930000|2022-04-12 15:05:30|3529.26|3529.26|3529.26|3529.26|3529.26|3529.26|3529.26|3529.26|0
1649775940000|2022-04-12 15:05:40|3529.88|3529.88|3529.88|3529.88|3529.88|3529.88|3529.88|3529.88|0
1649775950000|2022-04-12 15:05:50|3529.26|3529.26|3529.26|3529.26|3529.26|3529.26|3529.26|3529.26|0
1649775960000|2022-04-12 15:06:00|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|3527.84|3527.84|0
1649775970000|2022-04-12 15:06:10|3528.46|3528.46|3528.46|3528.46|3528.46|3528.46|3528.46|3528.46|0
1649775980000|2022-04-12 15:06:20|3527.84|3527.84|3527.21|3527.21|3527.84|3527.84|3527.21|3527.21|0
1649776030000|2022-04-12 15:07:10|3527.84|3527.84|3527.84|3527.84|3527.84|3527.84|3527.84|3527.84|0
1649776040000|2022-04-12 15:07:20|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|0
1649776070000|2022-04-12 15:07:50|3529.21|3529.21|3529.56|3529.56|3529.56|3529.56|3529.21|3529.21|0
1649776080000|2022-04-12 15:08:00|3529.73|3529.73|3530.35|3530.35|3530.35|3530.35|3529.73|3529.73|0
1649776110000|2022-04-12 15:08:30|3531.6|3531.6|3531.6|3531.6|3531.6|3531.6|3531.6|3531.6|0
1649776140000|2022-04-12 15:09:00|3530.98|3530.98|3530.35|3530.35|3530.98|3530.98|3530.35|3530.35|0
1649776150000|2022-04-12 15:09:10|3529.73|3529.73|3529.73|3529.73|3529.73|3529.73|3529.73|3529.73|0
1649776170000|2022-04-12 15:09:30|3529.11|3529.11|3529.73|3529.73|3529.73|3529.73|3529.11|3529.11|0
1649776190000|2022-04-12 15:09:50|3528.48|3528.48|3528.48|3528.48|3528.48|3528.48|3528.48|3528.48|0
1649776200000|2022-04-12 15:10:00|3529.11|3529.11|3528.98|3528.98|3529.11|3529.11|3528.98|3528.98|0
1649776230000|2022-04-12 15:10:30|3529.6|3529.6|3529.6|3529.6|3529.6|3529.6|3529.6|3529.6|0
1649776240000|2022-04-12 15:10:40|3530.23|3530.23|3530.23|3530.23|3530.23|3530.23|3530.23|3530.23|0
1649776260000|2022-04-12 15:11:00|3530.85|3530.85|3530.98|3530.98|3530.98|3530.98|3530.85|3530.85|0
1649776270000|2022-04-12 15:11:10|3531.6|3531.6|3531.6|3531.6|3531.6|3531.6|3531.6|3531.6|0
1649776290000|2022-04-12 15:11:30|3530.98|3530.98|3530.98|3530.98|3530.98|3530.98|3530.98|3530.98|0
1649776300000|2022-04-12 15:11:40|3530.85|3530.85|3530.06|3530.06|3530.85|3530.85|3530.06|3530.06|0
1649776310000|2022-04-12 15:11:50|3530.18|3530.18|3530.18|3530.18|3530.18|3530.18|3530.18|3530.18|0
1649776330000|2022-04-12 15:12:10|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|0
1649776340000|2022-04-12 15:12:20|3531.43|3531.43|3531.43|3531.43|3531.43|3531.43|3531.43|3531.43|0
1649776360000|2022-04-12 15:12:40|3530.81|3530.81|3530.18|3530.18|3530.81|3530.81|3530.18|3530.18|0
1649776380000|2022-04-12 15:13:00|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|0
1649776390000|2022-04-12 15:13:10|3530.63|3530.63|3531.26|3531.26|3531.26|3531.26|3530.63|3530.63|0
1649776420000|2022-04-12 15:13:40|3531.88|3531.88|3531.88|3531.88|3531.88|3531.88|3531.88|3531.88|0
1649776450000|2022-04-12 15:14:10|3532.06|3532.06|3531.93|3531.93|3532.06|3532.06|3531.93|3531.93|0
1649776460000|2022-04-12 15:14:20|3532.56|3532.56|3532.56|3532.56|3532.56|3532.56|3532.56|3532.56|0
1649776490000|2022-04-12 15:14:50|3532.3|3532.3|3532.93|3532.93|3532.93|3532.93|3532.3|3532.3|0
1649776500000|2022-04-12 15:15:00|3533.55|3533.55|3533.55|3533.55|3533.55|3533.55|3533.55|3533.55|0
1649776510000|2022-04-12 15:15:10|3533.68|3533.68|3534.3|3534.3|3534.3|3534.3|3533.68|3533.68|0
1649776530000|2022-04-12 15:15:30|3533.68|3533.68|3534.93|3534.93|3534.93|3534.93|3533.68|3533.68|0
1649776540000|2022-04-12 15:15:40|3534.8|3534.8|3534.68|3534.68|3534.8|3534.8|3534.68|3534.68|0
1649776550000|2022-04-12 15:15:50|3534.42|3534.42|3534.55|3534.55|3534.55|3534.55|3534.42|3534.42|0
1649776650000|2022-04-12 15:17:30|3535.17|3535.17|3535.17|3535.17|3535.17|3535.17|3535.17|3535.17|0
1649776680000|2022-04-12 15:18:00|3534.55|3534.55|3534.55|3534.55|3534.55|3534.55|3534.55|3534.55|0
1649776690000|2022-04-12 15:18:10|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|0
1649776720000|2022-04-12 15:18:40|3535.35|3535.35|3535.35|3535.35|3535.35|3535.35|3535.35|3535.35|0
1649776740000|2022-04-12 15:19:00|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|0
1649776760000|2022-04-12 15:19:20|3535.35|3535.35|3535.35|3535.35|3535.35|3535.35|3535.35|3535.35|0
1649776780000|2022-04-12 15:19:40|3535.97|3535.97|3536.59|3536.59|3536.59|3536.59|3535.97|3535.97|0
1649776790000|2022-04-12 15:19:50|3536.47|3536.47|3536.34|3536.34|3536.47|3536.47|3536.34|3536.34|0
1649776830000|2022-04-12 15:20:30|3535.72|3535.72|3535.84|3535.84|3535.84|3535.84|3535.72|3535.72|0
1649776840000|2022-04-12 15:20:40|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|0
1649776850000|2022-04-12 15:20:50|3536.92|3536.92|3536.92|3536.92|3536.92|3536.92|3536.92|3536.92|0
1649776860000|2022-04-12 15:21:00|3537.55|3537.55|3537.55|3537.55|3537.55|3537.55|3537.55|3537.55|0
1649776920000|2022-04-12 15:22:00|3536.92|3536.92|3536.92|3536.92|3536.92|3536.92|3536.92|3536.92|0
1649776940000|2022-04-12 15:22:20|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|0
1649776960000|2022-04-12 15:22:40|3539.42|3539.42|3539.42|3539.42|3539.42|3539.42|3539.42|3539.42|0
1649776990000|2022-04-12 15:23:10|3540.04|3540.04|3540.04|3540.04|3540.04|3540.04|3540.04|3540.04|0
1649777010000|2022-04-12 15:23:30|3540.67|3540.67|3541.92|3541.92|3541.92|3541.92|3540.67|3540.67|0
1649777020000|2022-04-12 15:23:40|3541.29|3541.29|3540.67|3540.67|3541.29|3541.29|3540.67|3540.67|0
1649777030000|2022-04-12 15:23:50|3541.92|3541.92|3541.29|3541.29|3541.92|3541.92|3540.04|3540.04|0
1649777040000|2022-04-12 15:24:00|3540.67|3540.67|3540.54|3540.54|3541.79|3541.79|3540.54|3540.54|0
1649777050000|2022-04-12 15:24:10|3541.17|3541.17|3541.17|3541.17|3541.17|3541.17|3541.17|3541.17|0
1649777060000|2022-04-12 15:24:20|3540.54|3540.54|3540.54|3540.54|3540.54|3540.54|3540.54|3540.54|0
1649777070000|2022-04-12 15:24:30|3540.67|3540.67|3540.67|3540.67|3540.67|3540.67|3540.67|3540.67|0
1649777100000|2022-04-12 15:25:00|3541.29|3541.29|3541.29|3541.29|3541.29|3541.29|3541.29|3541.29|0
1649777110000|2022-04-12 15:25:10|3541.92|3541.92|3540.67|3540.67|3541.92|3541.92|3540.67|3540.67|0
1649777120000|2022-04-12 15:25:20|3541.29|3541.29|3540.67|3540.67|3541.92|3541.92|3540.67|3540.67|0
1649777140000|2022-04-12 15:25:40|3541.92|3541.92|3543.79|3543.79|3543.79|3543.79|3541.92|3541.92|0
1649777160000|2022-04-12 15:26:00|3544.14|3544.14|3543.51|3543.51|3544.14|3544.14|3542.89|3542.89|0
1649777170000|2022-04-12 15:26:10|3543.64|3543.64|3543.06|3543.06|3543.69|3543.69|3543.06|3543.06|0
1649777180000|2022-04-12 15:26:20|3542.56|3542.56|3542.44|3542.44|3542.56|3542.56|3542.44|3542.44|0
1649777200000|2022-04-12 15:26:40|3543.06|3543.06|3543.69|3543.69|3543.69|3543.69|3543.06|3543.06|0
1649777210000|2022-04-12 15:26:50|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|0
1649777220000|2022-04-12 15:27:00|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|0
1649777230000|2022-04-12 15:27:10|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|0
1649777240000|2022-04-12 15:27:20|3544.43|3544.43|3544.26|3544.26|3544.43|3544.43|3544.26|3544.26|0
1649777250000|2022-04-12 15:27:30|3544.89|3544.89|3546.26|3546.26|3546.26|3546.26|3544.89|3544.89|0
1649777260000|2022-04-12 15:27:40|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|0
1649777270000|2022-04-12 15:27:50|3546.26|3546.26|3546.26|3546.26|3546.26|3546.26|3546.26|3546.26|0
1649777280000|2022-04-12 15:28:00|3546.88|3546.88|3546.26|3546.26|3546.88|3546.88|3546.26|3546.26|0
1649777290000|2022-04-12 15:28:10|3546.39|3546.39|3547.01|3547.01|3547.01|3547.01|3545.14|3545.14|0
1649777300000|2022-04-12 15:28:20|3545.76|3545.76|3545.14|3545.14|3545.76|3545.76|3545.14|3545.14|0
1649777310000|2022-04-12 15:28:30|3545.76|3545.76|3547.01|3547.01|3547.63|3547.63|3545.76|3545.76|0
1649777330000|2022-04-12 15:28:50|3548.26|3548.26|3548.26|3548.26|3548.26|3548.26|3546.39|3546.39|0
1649777340000|2022-04-12 15:29:00|3547.63|3547.63|3546.39|3546.39|3547.63|3547.63|3546.39|3546.39|0
1649777350000|2022-04-12 15:29:10|3546.51|3546.51|3546.51|3546.51|3546.51|3546.51|3546.51|3546.51|0
1649777360000|2022-04-12 15:29:20|3547.76|3547.76|3547.76|3547.76|3547.76|3547.76|3546.51|3546.51|0
1649777370000|2022-04-12 15:29:30|3547.13|3547.13|3545.31|3545.31|3547.93|3547.93|3544.68|3544.68|0
1649777380000|2022-04-12 15:29:40|3545.14|3545.14|3545.76|3545.76|3545.76|3545.76|3544.51|3544.51|0
1649777390000|2022-04-12 15:29:50|3546.39|3546.39|3547.4|3547.4|3548.67|3548.67|3546.39|3546.39|0
1649834100000|2022-04-13 07:15:00|3493.77|3493.77|3493.64|3493.64|3493.77|3493.77|3493.64|3493.64|0
1649834120000|2022-04-13 07:15:20|3494.89|3494.89|3494.89|3494.89|3494.89|3494.89|3494.89|3494.89|0
1649834170000|2022-04-13 07:16:10|3497.39|3497.39|3496.76|3496.76|3498.63|3498.63|3496.76|3496.76|0
1649834190000|2022-04-13 07:16:30|3496.59|3496.59|3495.96|3495.96|3496.59|3496.59|3495.96|3495.96|0
1649834200000|2022-04-13 07:16:40|3494.72|3494.72|3494.34|3494.34|3494.72|3494.72|3494.34|3494.34|0
1649834230000|2022-04-13 07:17:10|3494.96|3494.96|3494.96|3494.96|3494.96|3494.96|3494.96|3494.96|0
1649834240000|2022-04-13 07:17:20|3494.34|3494.34|3494.71|3494.71|3494.96|3494.96|3494.34|3494.34|0
1649834250000|2022-04-13 07:17:30|3495.34|3495.34|3496.06|3496.06|3496.59|3496.59|3495.34|3495.34|0
1649834260000|2022-04-13 07:17:40|3495.94|3495.94|3495.94|3495.94|3495.94|3495.94|3495.94|3495.94|0
1649834290000|2022-04-13 07:18:10|3494.69|3494.69|3495.32|3495.32|3495.32|3495.32|3494.69|3494.69|0
1649834310000|2022-04-13 07:18:30|3494.97|3494.97|3494.97|3494.97|3494.97|3494.97|3494.97|3494.97|0
1649834330000|2022-04-13 07:18:50|3497.47|3497.47|3498.72|3498.72|3498.72|3498.72|3497.47|3497.47|0
1649834340000|2022-04-13 07:19:00|3496.85|3496.85|3496.34|3496.34|3496.85|3496.85|3496.34|3496.34|0
1649834370000|2022-04-13 07:19:30|3496.59|3496.59|3496.1|3496.1|3496.72|3496.72|3496.1|3496.1|0
1649834410000|2022-04-13 07:20:10|3499.84|3499.84|3500.47|3500.47|3500.47|3500.47|3499.84|3499.84|0
1649834420000|2022-04-13 07:20:20|3501.09|3501.09|3501.09|3501.09|3501.09|3501.09|3501.09|3501.09|0
1649834430000|2022-04-13 07:20:30|3500.47|3500.47|3500.47|3500.47|3500.47|3500.47|3500.47|3500.47|0
1649834450000|2022-04-13 07:20:50|3501.72|3501.72|3502.72|3502.72|3502.72|3502.72|3501.72|3501.72|0
1649834460000|2022-04-13 07:21:00|3501.47|3501.47|3503.97|3503.97|3503.97|3503.97|3501.47|3501.47|0
1649834470000|2022-04-13 07:21:10|3504.14|3504.14|3504.39|3504.39|3504.76|3504.76|3504.14|3504.14|0
1649834490000|2022-04-13 07:21:30|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|0
1649834510000|2022-04-13 07:21:50|3505.76|3505.76|3505.76|3505.76|3505.76|3505.76|3505.76|3505.76|0
1649834520000|2022-04-13 07:22:00|3505.51|3505.51|3505.51|3505.51|3505.51|3505.51|3505.51|3505.51|0
1649834530000|2022-04-13 07:22:10|3505.89|3505.89|3508.39|3508.39|3508.39|3508.39|3505.89|3505.89|0
1649834540000|2022-04-13 07:22:20|3506.51|3506.51|3507.14|3507.14|3507.14|3507.14|3505.89|3505.89|0
1649834630000|2022-04-13 07:23:50|3508.39|3508.39|3506.01|3506.01|3508.39|3508.39|3506.01|3506.01|0
1649834650000|2022-04-13 07:24:10|3505.76|3505.76|3507.88|3507.88|3507.88|3507.88|3505.76|3505.76|0
1649834660000|2022-04-13 07:24:20|3507.26|3507.26|3504.76|3504.76|3507.26|3507.26|3504.76|3504.76|0
1649834700000|2022-04-13 07:25:00|3504.89|3504.89|3503.39|3503.39|3504.89|3504.89|3503.39|3503.39|0
1649834750000|2022-04-13 07:25:50|3503.26|3503.26|3503.12|3503.12|3503.26|3503.26|3502.49|3502.49|0
1649834760000|2022-04-13 07:26:00|3504.36|3504.36|3503.74|3503.74|3504.36|3504.36|3503.74|3503.74|0
1649834770000|2022-04-13 07:26:10|3503.99|3503.99|3503.37|3503.37|3503.99|3503.99|3503.37|3503.37|0
1649834780000|2022-04-13 07:26:20|3503.99|3503.99|3502.74|3502.74|3503.99|3503.99|3502.74|3502.74|0
1649834840000|2022-04-13 07:27:20|3502.12|3502.12|3502.24|3502.24|3502.24|3502.24|3502.12|3502.12|0
1649834850000|2022-04-13 07:27:30|3502.87|3502.87|3502.87|3502.87|3502.87|3502.87|3502.87|3502.87|0
1649834890000|2022-04-13 07:28:10|3503.12|3503.12|3506.62|3506.62|3506.62|3506.62|3503.12|3503.12|0
1649834900000|2022-04-13 07:28:20|3506.79|3506.79|3506.91|3506.91|3506.91|3506.91|3506.29|3506.29|0
1649834910000|2022-04-13 07:28:30|3506.54|3506.54|3504.79|3504.79|3506.54|3506.54|3504.79|3504.79|0
1649834920000|2022-04-13 07:28:40|3504.16|3504.16|3504.16|3504.16|3504.16|3504.16|3504.16|3504.16|0
1649834930000|2022-04-13 07:28:50|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|0
1649834940000|2022-04-13 07:29:00|3504.54|3504.54|3504.54|3504.54|3504.54|3504.54|3504.54|3504.54|0
1649834950000|2022-04-13 07:29:10|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|0
1649834970000|2022-04-13 07:29:30|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|0
1649834990000|2022-04-13 07:29:50|3502.04|3502.04|3502.41|3502.41|3502.41|3502.41|3501.79|3501.79|0
1649835000000|2022-04-13 07:30:00|3503.04|3503.04|3502.16|3502.16|3503.04|3503.04|3502.16|3502.16|0
1649835010000|2022-04-13 07:30:10|3502.79|3502.79|3504.66|3504.66|3504.66|3504.66|3502.79|3502.79|0
1649835030000|2022-04-13 07:30:30|3505.04|3505.04|3505.04|3505.04|3505.04|3505.04|3505.04|3505.04|0
1649835040000|2022-04-13 07:30:40|3505.41|3505.41|3506.66|3506.66|3506.66|3506.66|3505.41|3505.41|0
1649835050000|2022-04-13 07:30:50|3506.41|3506.41|3504.54|3504.54|3506.41|3506.41|3504.54|3504.54|0
1649835060000|2022-04-13 07:31:00|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|0
1649835070000|2022-04-13 07:31:10|3502.79|3502.79|3502.79|3502.79|3502.79|3502.79|3502.79|3502.79|0
1649835080000|2022-04-13 07:31:20|3501.54|3501.54|3501.17|3501.17|3501.54|3501.54|3501.04|3501.04|0
1649835100000|2022-04-13 07:31:40|3500.54|3500.54|3500.54|3500.54|3500.54|3500.54|3500.54|3500.54|0
1649835130000|2022-04-13 07:32:10|3500.29|3500.29|3501.54|3501.54|3501.54|3501.54|3500.29|3500.29|0
1649835140000|2022-04-13 07:32:20|3500.91|3500.91|3500.16|3500.16|3500.91|3500.91|3500.16|3500.16|0
1649835160000|2022-04-13 07:32:40|3501.41|3501.41|3501.41|3501.41|3501.41|3501.41|3501.41|3501.41|0
1649835180000|2022-04-13 07:33:00|3501.91|3501.91|3501.54|3501.54|3501.91|3501.91|3501.54|3501.54|0
1649835190000|2022-04-13 07:33:10|3501.66|3501.66|3501.66|3501.66|3501.66|3501.66|3501.66|3501.66|0
1649835200000|2022-04-13 07:33:20|3501.04|3501.04|3500.42|3500.42|3501.66|3501.66|3500.42|3500.42|0
1649835210000|2022-04-13 07:33:30|3500.29|3500.29|3499.92|3499.92|3500.29|3500.29|3499.67|3499.67|0
1649835220000|2022-04-13 07:33:40|3501.79|3501.79|3500.54|3500.54|3501.79|3501.79|3500.54|3500.54|0
1649835230000|2022-04-13 07:33:50|3498.04|3498.04|3498.04|3498.04|3498.04|3498.04|3498.04|3498.04|0
1649835240000|2022-04-13 07:34:00|3496.8|3496.8|3495.17|3495.17|3496.8|3496.8|3495.17|3495.17|0
1649835250000|2022-04-13 07:34:10|3495.67|3495.67|3496.92|3496.92|3496.92|3496.92|3495.67|3495.67|0
1649835260000|2022-04-13 07:34:20|3497.05|3497.05|3496.42|3496.42|3497.05|3497.05|3496.42|3496.42|0
1649835280000|2022-04-13 07:34:40|3495.17|3495.17|3495.17|3495.17|3495.17|3495.17|3495.17|3495.17|0
1649835290000|2022-04-13 07:34:50|3494.92|3494.92|3494.92|3494.92|3494.92|3494.92|3494.92|3494.92|0
1649835300000|2022-04-13 07:35:00|3495.42|3495.42|3495.17|3495.17|3495.42|3495.42|3495.17|3495.17|0
1649835310000|2022-04-13 07:35:10|3494.55|3494.55|3494.55|3494.55|3494.55|3494.55|3494.55|3494.55|0
1649835320000|2022-04-13 07:35:20|3495.17|3495.17|3495.17|3495.17|3495.17|3495.17|3495.17|3495.17|0
1649835330000|2022-04-13 07:35:30|3495.3|3495.3|3495.92|3495.92|3495.92|3495.92|3495.3|3495.3|0
1649835360000|2022-04-13 07:36:00|3495.67|3495.67|3493.8|3493.8|3495.67|3495.67|3493.8|3493.8|0
1649835370000|2022-04-13 07:36:10|3493.67|3493.67|3493.67|3493.67|3493.67|3493.67|3493.67|3493.67|0
1649835380000|2022-04-13 07:36:20|3494.3|3494.3|3494.05|3494.05|3494.3|3494.3|3494.05|3494.05|0
1649835400000|2022-04-13 07:36:40|3493.92|3493.92|3493.92|3493.92|3493.92|3493.92|3493.92|3493.92|0
1649835420000|2022-04-13 07:37:00|3493.8|3493.8|3495.04|3495.04|3495.04|3495.04|3493.8|3493.8|0
1649835490000|2022-04-13 07:38:10|3495.67|3495.67|3494.54|3494.54|3495.67|3495.67|3494.54|3494.54|0
1649835510000|2022-04-13 07:38:30|3493.92|3493.92|3492.04|3492.04|3493.92|3493.92|3492.04|3492.04|0
1649835520000|2022-04-13 07:38:40|3493.29|3493.29|3493.29|3493.29|3493.29|3493.29|3493.29|3493.29|0
1649835530000|2022-04-13 07:38:50|3493.41|3493.41|3493.41|3493.41|3493.41|3493.41|3493.41|3493.41|0
1649835560000|2022-04-13 07:39:20|3493.66|3493.66|3493.66|3493.66|3493.66|3493.66|3493.66|3493.66|0
1649835570000|2022-04-13 07:39:30|3493.79|3493.79|3495.04|3495.04|3495.04|3495.04|3493.79|3493.79|0
1649835580000|2022-04-13 07:39:40|3494.91|3494.91|3494.91|3494.91|3494.91|3494.91|3494.91|3494.91|0
1649835590000|2022-04-13 07:39:50|3495.26|3495.26|3495.26|3495.26|3495.26|3495.26|3495.26|3495.26|0
1649835600000|2022-04-13 07:40:00|3492.76|3492.76|3492.76|3492.76|3492.76|3492.76|3492.76|3492.76|0
1649835620000|2022-04-13 07:40:20|3493.38|3493.38|3493.26|3493.26|3493.38|3493.38|3493.26|3493.26|0
1649835630000|2022-04-13 07:40:30|3493.76|3493.76|3494.01|3494.01|3494.01|3494.01|3493.76|3493.76|0
1649835640000|2022-04-13 07:40:40|3494.18|3494.18|3494.68|3494.68|3494.68|3494.68|3494.18|3494.18|0
1649835660000|2022-04-13 07:41:00|3494.56|3494.56|3494.56|3494.56|3494.56|3494.56|3494.56|3494.56|0
1649835670000|2022-04-13 07:41:10|3494.43|3494.43|3491.94|3491.94|3494.43|3494.43|3491.94|3491.94|0
1649835680000|2022-04-13 07:41:20|3493.18|3493.18|3494.43|3494.43|3494.43|3494.43|3493.18|3493.18|0
1649835690000|2022-04-13 07:41:30|3495.06|3495.06|3495.06|3495.06|3495.06|3495.06|3495.06|3495.06|0
1649835710000|2022-04-13 07:41:50|3494.43|3494.43|3494.31|3494.31|3494.43|3494.43|3494.31|3494.31|0
1649835760000|2022-04-13 07:42:40|3494.81|3494.81|3497.31|3497.31|3497.31|3497.31|3494.81|3494.81|0
1649835770000|2022-04-13 07:42:50|3497.48|3497.48|3497.48|3497.48|3497.48|3497.48|3497.48|3497.48|0
1649835790000|2022-04-13 07:43:10|3497.31|3497.31|3497.31|3497.31|3497.31|3497.31|3497.31|3497.31|0
1649835810000|2022-04-13 07:43:30|3496.68|3496.68|3496.68|3496.68|3496.68|3496.68|3496.68|3496.68|0
1649835860000|2022-04-13 07:44:20|3496.81|3496.81|3496.81|3496.81|3496.81|3496.81|3496.81|3496.81|0
1649835900000|2022-04-13 07:45:00|3497.43|3497.43|3497.43|3497.43|3497.43|3497.43|3497.43|3497.43|0
1649835950000|2022-04-13 07:45:50|3497.18|3497.18|3497.18|3497.18|3497.18|3497.18|3497.18|3497.18|0
1649835960000|2022-04-13 07:46:00|3499.68|3499.68|3499.68|3499.68|3499.68|3499.68|3499.68|3499.68|0
1649835970000|2022-04-13 07:46:10|3500.3|3500.3|3500.3|3500.3|3500.3|3500.3|3500.3|3500.3|0
1649835990000|2022-04-13 07:46:30|3504.05|3504.05|3502.8|3502.8|3504.05|3504.05|3502.8|3502.8|0
1649836000000|2022-04-13 07:46:40|3505.3|3505.3|3505.05|3505.05|3505.3|3505.3|3505.05|3505.05|0
1649836020000|2022-04-13 07:47:00|3504.42|3504.42|3504.42|3504.42|3504.42|3504.42|3504.42|3504.42|0
1649836030000|2022-04-13 07:47:10|3501.3|3501.3|3501.3|3501.3|3501.3|3501.3|3501.3|3501.3|0
1649836040000|2022-04-13 07:47:20|3501.17|3501.17|3501.8|3501.8|3501.8|3501.8|3501.17|3501.17|0
1649836060000|2022-04-13 07:47:40|3502.05|3502.05|3502.05|3502.05|3502.05|3502.05|3502.05|3502.05|0
1649836070000|2022-04-13 07:47:50|3503.3|3503.3|3505.17|3505.17|3505.17|3505.17|3503.3|3503.3|0
1649836080000|2022-04-13 07:48:00|3505.42|3505.42|3505.42|3505.42|3505.42|3505.42|3505.42|3505.42|0
1649836090000|2022-04-13 07:48:10|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|0
1649836100000|2022-04-13 07:48:20|3504.67|3504.67|3503.05|3503.05|3504.67|3504.67|3503.05|3503.05|0
1649836120000|2022-04-13 07:48:40|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|0
1649836160000|2022-04-13 07:49:20|3502.92|3502.92|3502.92|3502.92|3502.92|3502.92|3502.92|3502.92|0
1649836170000|2022-04-13 07:49:30|3502.67|3502.67|3502.67|3502.67|3502.67|3502.67|3502.67|3502.67|0
1649836200000|2022-04-13 07:50:00|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|0
1649836220000|2022-04-13 07:50:20|3500.55|3500.55|3500.55|3500.55|3500.55|3500.55|3500.55|3500.55|0
1649836230000|2022-04-13 07:50:30|3500.72|3500.72|3500.72|3500.72|3500.72|3500.72|3500.72|3500.72|0
1649836240000|2022-04-13 07:50:40|3500.34|3500.34|3500.34|3500.34|3500.34|3500.34|3500.34|3500.34|0
1649836270000|2022-04-13 07:51:10|3499.72|3499.72|3499.72|3499.72|3499.72|3499.72|3499.72|3499.72|0
1649836290000|2022-04-13 07:51:30|3498.47|3498.47|3498.47|3498.47|3498.47|3498.47|3498.47|3498.47|0
1649836330000|2022-04-13 07:52:10|3497.84|3497.84|3497.84|3497.84|3497.84|3497.84|3497.84|3497.84|0
1649836340000|2022-04-13 07:52:20|3497.72|3497.72|3497.47|3497.47|3497.72|3497.72|3497.47|3497.47|0
1649836350000|2022-04-13 07:52:30|3496.22|3496.22|3494.97|3494.97|3496.22|3496.22|3494.97|3494.97|0
1649836370000|2022-04-13 07:52:50|3494.47|3494.47|3494.47|3494.47|3494.47|3494.47|3494.47|3494.47|0
1649836380000|2022-04-13 07:53:00|3493.85|3493.85|3493.85|3493.85|3493.85|3493.85|3493.85|3493.85|0
1649836420000|2022-04-13 07:53:40|3494.22|3494.22|3494.47|3494.47|3494.47|3494.47|3494.22|3494.22|0
1649836440000|2022-04-13 07:54:00|3499.47|3499.47|3499.47|3499.47|3499.47|3499.47|3499.47|3499.47|0
1649836450000|2022-04-13 07:54:10|3499.72|3499.72|3499.72|3499.72|3499.72|3499.72|3499.72|3499.72|0
1649836460000|2022-04-13 07:54:20|3501.59|3501.59|3501.72|3501.72|3501.72|3501.72|3501.59|3501.59|0
1649836470000|2022-04-13 07:54:30|3501.09|3501.09|3501.09|3501.09|3501.09|3501.09|3501.09|3501.09|0
1649836500000|2022-04-13 07:55:00|3499.84|3499.84|3499.84|3499.84|3499.84|3499.84|3499.84|3499.84|0
1649836510000|2022-04-13 07:55:10|3499.59|3499.59|3499.59|3499.59|3499.59|3499.59|3499.59|3499.59|0
1649836550000|2022-04-13 07:55:50|3499.22|3499.22|3499.22|3499.22|3499.22|3499.22|3499.22|3499.22|0
1649836610000|2022-04-13 07:56:50|3500.46|3500.46|3500.46|3500.46|3500.46|3500.46|3500.46|3500.46|0
1649836640000|2022-04-13 07:57:20|3498.59|3498.59|3498.72|3498.72|3498.72|3498.72|3498.59|3498.59|0
1649836650000|2022-04-13 07:57:30|3499.34|3499.34|3499.34|3499.34|3499.34|3499.34|3499.34|3499.34|0
1649836660000|2022-04-13 07:57:40|3499.22|3499.22|3495.47|3495.47|3499.22|3499.22|3495.47|3495.47|0
1649836670000|2022-04-13 07:57:50|3496.72|3496.72|3499.22|3499.22|3499.22|3499.22|3496.72|3496.72|0
1649836680000|2022-04-13 07:58:00|3497.34|3497.34|3497.34|3497.34|3497.34|3497.34|3497.34|3497.34|0
1649836700000|2022-04-13 07:58:20|3496.97|3496.97|3496.97|3496.97|3496.97|3496.97|3496.97|3496.97|0
1649836720000|2022-04-13 07:58:40|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|0
1649836730000|2022-04-13 07:58:50|3498.22|3498.22|3498.22|3498.22|3498.22|3498.22|3498.22|3498.22|0
1649836750000|2022-04-13 07:59:10|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|0
1649836760000|2022-04-13 07:59:20|3498.84|3498.84|3501.96|3501.96|3501.96|3501.96|3498.84|3498.84|0
1649836860000|2022-04-13 08:01:00|3501.58|3501.58|3501.46|3501.46|3501.58|3501.58|3501.46|3501.46|0
1649836930000|2022-04-13 08:02:10|3502.08|3502.08|3502.21|3502.21|3502.83|3502.83|3502.08|3502.08|0
1649836950000|2022-04-13 08:02:30|3502.33|3502.33|3502.71|3502.71|3502.71|3502.71|3502.33|3502.33|0
1649836960000|2022-04-13 08:02:40|3502.09|3502.09|3502.59|3502.59|3502.59|3502.59|3502.09|3502.09|0
1649836980000|2022-04-13 08:03:00|3502.84|3502.84|3502.84|3502.84|3502.84|3502.84|3502.84|3502.84|0
1649837010000|2022-04-13 08:03:30|3504.71|3504.71|3504.71|3504.71|3504.71|3504.71|3504.71|3504.71|0
1649837040000|2022-04-13 08:04:00|3504.46|3504.46|3503.84|3503.84|3504.46|3504.46|3503.84|3503.84|0
1649837050000|2022-04-13 08:04:10|3504.46|3504.46|3504.46|3504.46|3504.46|3504.46|3504.46|3504.46|0
1649837060000|2022-04-13 08:04:20|3502.59|3502.59|3501.97|3501.97|3502.59|3502.59|3501.97|3501.97|0
1649837070000|2022-04-13 08:04:30|3502.59|3502.59|3502.59|3502.59|3502.59|3502.59|3502.59|3502.59|0
1649837100000|2022-04-13 08:05:00|3501.97|3501.97|3501.97|3501.97|3501.97|3501.97|3501.97|3501.97|0
1649837130000|2022-04-13 08:05:30|3502.84|3502.84|3502.84|3502.84|3502.84|3502.84|3502.84|3502.84|0
1649837140000|2022-04-13 08:05:40|3503.47|3503.47|3506.76|3506.76|3506.76|3506.76|3503.47|3503.47|0
1649837160000|2022-04-13 08:06:00|3505.51|3505.51|3507.01|3507.01|3507.01|3507.01|3505.51|3505.51|0
1649837170000|2022-04-13 08:06:10|3507.63|3507.63|3507.63|3507.63|3507.63|3507.63|3507.63|3507.63|0
1649837200000|2022-04-13 08:06:40|3507.89|3507.89|3506.64|3506.64|3507.89|3507.89|3506.64|3506.64|0
1649837220000|2022-04-13 08:07:00|3506.01|3506.01|3507.26|3507.26|3507.26|3507.26|3505.76|3505.76|0
1649837230000|2022-04-13 08:07:10|3507.43|3507.43|3507.26|3507.26|3507.43|3507.43|3507.26|3507.26|0
1649837240000|2022-04-13 08:07:20|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|0
1649837260000|2022-04-13 08:07:40|3507.26|3507.26|3507.26|3507.26|3507.26|3507.26|3507.26|3507.26|0
1649837280000|2022-04-13 08:08:00|3507.51|3507.51|3507.16|3507.16|3507.51|3507.51|3507.16|3507.16|0
1649837290000|2022-04-13 08:08:10|3510.91|3510.91|3510.91|3510.91|3510.91|3510.91|3510.91|3510.91|0
1649837300000|2022-04-13 08:08:20|3510.66|3510.66|3510.66|3510.66|3510.66|3510.66|3510.66|3510.66|0
1649837310000|2022-04-13 08:08:30|3510.53|3510.53|3510.66|3510.66|3510.66|3510.66|3510.53|3510.53|0
1649837320000|2022-04-13 08:08:40|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|0
1649837330000|2022-04-13 08:08:50|3510.66|3510.66|3510.04|3510.04|3510.66|3510.66|3510.04|3510.04|0
1649837350000|2022-04-13 08:09:10|3509.78|3509.78|3509.78|3509.78|3509.78|3509.78|3509.78|3509.78|0
1649837360000|2022-04-13 08:09:20|3509.66|3509.66|3508.91|3508.91|3509.66|3509.66|3508.54|3508.54|0
1649837380000|2022-04-13 08:09:40|3507.66|3507.66|3507.66|3507.66|3507.66|3507.66|3507.66|3507.66|0
1649837400000|2022-04-13 08:10:00|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|0
1649837420000|2022-04-13 08:10:20|3508.91|3508.91|3508.29|3508.29|3508.91|3508.91|3508.29|3508.29|0
1649837430000|2022-04-13 08:10:30|3508.41|3508.41|3508.29|3508.29|3508.41|3508.41|3508.29|3508.29|0
1649837480000|2022-04-13 08:11:20|3507.04|3507.04|3507.04|3507.04|3507.04|3507.04|3507.04|3507.04|0
1649837490000|2022-04-13 08:11:30|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|0
1649837520000|2022-04-13 08:12:00|3507.54|3507.54|3507.54|3507.54|3507.54|3507.54|3507.54|3507.54|0
1649837530000|2022-04-13 08:12:10|3505.04|3505.04|3504.42|3504.42|3505.04|3505.04|3504.42|3504.42|0
1649837580000|2022-04-13 08:13:00|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|0
1649837590000|2022-04-13 08:13:10|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|0
1649837600000|2022-04-13 08:13:20|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|0
1649837650000|2022-04-13 08:14:10|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|0
1649837660000|2022-04-13 08:14:20|3500.55|3500.55|3500.55|3500.55|3500.55|3500.55|3500.55|3500.55|0
1649837670000|2022-04-13 08:14:30|3500.67|3500.67|3500.5|3500.5|3500.67|3500.67|3500.5|3500.5|0
1649837700000|2022-04-13 08:15:00|3501.26|3501.26|3501.26|3501.26|3501.26|3501.26|3501.26|3501.26|0
1649837710000|2022-04-13 08:15:10|3501|3501|3501|3501|3501|3501|3501|3501|0
1649837730000|2022-04-13 08:15:30|3500.88|3500.88|3500.71|3500.71|3500.88|3500.88|3500.71|3500.71|0
1649837750000|2022-04-13 08:15:50|3500.08|3500.08|3501.33|3501.33|3501.33|3501.33|3500.08|3500.08|0
1649837780000|2022-04-13 08:16:20|3501.21|3501.21|3500.83|3500.83|3501.21|3501.21|3500.83|3500.83|0
1649837820000|2022-04-13 08:17:00|3501.45|3501.45|3500.21|3500.21|3501.45|3501.45|3500.21|3500.21|0
1649837860000|2022-04-13 08:17:40|3499.58|3499.58|3499.58|3499.58|3499.58|3499.58|3499.58|3499.58|0
1649837880000|2022-04-13 08:18:00|3498.33|3498.33|3498.21|3498.21|3498.33|3498.33|3498.21|3498.21|0
1649837890000|2022-04-13 08:18:10|3498.58|3498.58|3498.58|3498.58|3498.58|3498.58|3498.58|3498.58|0
1649837910000|2022-04-13 08:18:30|3498.84|3498.84|3501.96|3501.96|3501.96|3501.96|3498.84|3498.84|0
1649837950000|2022-04-13 08:19:10|3501.33|3501.33|3501.33|3501.33|3501.33|3501.33|3501.33|3501.33|0
1649837960000|2022-04-13 08:19:20|3501.08|3501.08|3500.29|3500.29|3501.08|3501.08|3500.29|3500.29|0
1649837980000|2022-04-13 08:19:40|3500.91|3500.91|3500.91|3500.91|3500.91|3500.91|3500.91|3500.91|0
1649838000000|2022-04-13 08:20:00|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|0
1649838020000|2022-04-13 08:20:20|3502.53|3502.53|3501.91|3501.91|3502.53|3502.53|3501.91|3501.91|0
1649838030000|2022-04-13 08:20:30|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|0
1649838070000|2022-04-13 08:21:10|3501.91|3501.91|3501.16|3501.16|3501.91|3501.91|3501.16|3501.16|0
1649838120000|2022-04-13 08:22:00|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|0
1649838130000|2022-04-13 08:22:10|3501.41|3501.41|3501.41|3501.41|3501.41|3501.41|3501.41|3501.41|0
1649838140000|2022-04-13 08:22:20|3503.28|3503.28|3503.41|3503.41|3503.41|3503.41|3503.28|3503.28|0
1649838170000|2022-04-13 08:22:50|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|0
1649838180000|2022-04-13 08:23:00|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|0
1649838240000|2022-04-13 08:24:00|3504.28|3504.28|3504.28|3504.28|3504.28|3504.28|3504.28|3504.28|0
1649838260000|2022-04-13 08:24:20|3503.66|3503.66|3503.66|3503.66|3503.66|3503.66|3503.66|3503.66|0
1649838350000|2022-04-13 08:25:50|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|0
1649838370000|2022-04-13 08:26:10|3501.16|3501.16|3501.16|3501.16|3501.16|3501.16|3501.16|3501.16|0
1649838380000|2022-04-13 08:26:20|3500.54|3500.54|3500.54|3500.54|3500.54|3500.54|3500.54|3500.54|0
1649838400000|2022-04-13 08:26:40|3501.79|3501.79|3501.79|3501.79|3501.79|3501.79|3501.79|3501.79|0
1649838410000|2022-04-13 08:26:50|3502.41|3502.41|3502.03|3502.03|3502.41|3502.41|3502.03|3502.03|0
1649838420000|2022-04-13 08:27:00|3503.91|3503.91|3503.28|3503.28|3503.91|3503.91|3503.28|3503.28|0
1649838430000|2022-04-13 08:27:10|3503.53|3503.53|3503.66|3503.66|3503.66|3503.66|3503.53|3503.53|0
1649838440000|2022-04-13 08:27:20|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|0
1649838450000|2022-04-13 08:27:30|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|0
1649838500000|2022-04-13 08:28:20|3505.03|3505.03|3505.28|3505.28|3505.28|3505.28|3505.03|3505.03|0
1649838540000|2022-04-13 08:29:00|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|0
1649838570000|2022-04-13 08:29:30|3506.53|3506.53|3506.53|3506.53|3506.53|3506.53|3506.53|3506.53|0
1649838630000|2022-04-13 08:30:30|3506.41|3506.41|3506.41|3506.41|3506.41|3506.41|3506.41|3506.41|0
1649838660000|2022-04-13 08:31:00|3507.03|3507.03|3507.03|3507.03|3507.03|3507.03|3507.03|3507.03|0
1649838670000|2022-04-13 08:31:10|3507.16|3507.16|3507.16|3507.16|3507.16|3507.16|3507.16|3507.16|0
1649838730000|2022-04-13 08:32:10|3510.28|3510.28|3510.9|3510.9|3511.53|3511.53|3510.28|3510.28|0
1649838740000|2022-04-13 08:32:20|3509.65|3509.65|3509.78|3509.78|3509.78|3509.78|3509.65|3509.65|0
1649838750000|2022-04-13 08:32:30|3510.4|3510.4|3510.57|3510.57|3510.57|3510.57|3510.4|3510.4|0
1649838760000|2022-04-13 08:32:40|3511.2|3511.2|3511.2|3511.2|3511.2|3511.2|3511.2|3511.2|0
1649838770000|2022-04-13 08:32:50|3511.45|3511.45|3511.45|3511.45|3511.45|3511.45|3511.45|3511.45|0
1649838780000|2022-04-13 08:33:00|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|0
1649838810000|2022-04-13 08:33:30|3511.2|3511.2|3511.07|3511.07|3511.2|3511.2|3511.07|3511.07|0
1649838870000|2022-04-13 08:34:30|3514.82|3514.82|3514.82|3514.82|3514.82|3514.82|3514.82|3514.82|0
1649838910000|2022-04-13 08:35:10|3514.69|3514.69|3514.94|3514.94|3514.94|3514.94|3514.69|3514.69|0
1649838920000|2022-04-13 08:35:20|3513.07|3513.07|3511.82|3511.82|3513.07|3513.07|3511.82|3511.82|0
1649838940000|2022-04-13 08:35:40|3509.95|3509.95|3509.95|3509.95|3509.95|3509.95|3509.95|3509.95|0
1649839010000|2022-04-13 08:36:50|3511.82|3511.82|3511.82|3511.82|3511.82|3511.82|3511.82|3511.82|0
1649839040000|2022-04-13 08:37:20|3511.2|3511.2|3511.2|3511.2|3511.2|3511.2|3511.2|3511.2|0
1649839080000|2022-04-13 08:38:00|3510.57|3510.57|3510.45|3510.45|3510.57|3510.57|3510.45|3510.45|0
1649839180000|2022-04-13 08:39:40|3510.2|3510.2|3506.83|3506.83|3510.2|3510.2|3506.83|3506.83|0
1649839230000|2022-04-13 08:40:30|3508.07|3508.07|3508.07|3508.07|3508.07|3508.07|3508.07|3508.07|0
1649839240000|2022-04-13 08:40:40|3508.45|3508.45|3508.45|3508.45|3508.45|3508.45|3508.45|3508.45|0
1649839300000|2022-04-13 08:41:40|3510.95|3510.95|3510.95|3510.95|3510.95|3510.95|3510.95|3510.95|0
1649839320000|2022-04-13 08:42:00|3511.57|3511.57|3511.57|3511.57|3511.57|3511.57|3511.57|3511.57|0
1649839330000|2022-04-13 08:42:10|3512.2|3512.2|3512.2|3512.2|3512.2|3512.2|3512.2|3512.2|0
1649839390000|2022-04-13 08:43:10|3514.07|3514.07|3514.19|3514.19|3514.19|3514.19|3514.07|3514.07|0
1649839400000|2022-04-13 08:43:20|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|0
1649839420000|2022-04-13 08:43:40|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|0
1649839460000|2022-04-13 08:44:20|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|0
1649839470000|2022-04-13 08:44:30|3514.7|3514.7|3514.07|3514.07|3514.7|3514.7|3514.07|3514.07|0
1649839480000|2022-04-13 08:44:40|3513.82|3513.82|3513.7|3513.7|3513.82|3513.82|3513.7|3513.7|0
1649839500000|2022-04-13 08:45:00|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|0
1649839520000|2022-04-13 08:45:20|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|0
1649839570000|2022-04-13 08:46:10|3515.69|3515.69|3515.69|3515.69|3515.69|3515.69|3515.69|3515.69|0
1649839680000|2022-04-13 08:48:00|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|0
1649839690000|2022-04-13 08:48:10|3515.19|3515.19|3516.69|3516.69|3516.69|3516.69|3515.19|3515.19|0
1649839700000|2022-04-13 08:48:20|3516.82|3516.82|3516.82|3516.82|3516.82|3516.82|3516.82|3516.82|0
1649839780000|2022-04-13 08:49:40|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|0
1649839840000|2022-04-13 08:50:40|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|0
1649839900000|2022-04-13 08:51:40|3515.94|3515.94|3515.82|3515.82|3515.94|3515.94|3515.69|3515.69|0
1649839910000|2022-04-13 08:51:50|3515.19|3515.19|3515.19|3515.19|3515.19|3515.19|3515.19|3515.19|0
1649839920000|2022-04-13 08:52:00|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|0
1649839930000|2022-04-13 08:52:10|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|0
1649839940000|2022-04-13 08:52:20|3515.82|3515.82|3515.82|3515.82|3515.82|3515.82|3515.82|3515.82|0
1649839960000|2022-04-13 08:52:40|3518.94|3518.94|3518.94|3518.94|3518.94|3518.94|3518.94|3518.94|0
1649840060000|2022-04-13 08:54:20|3520.81|3520.81|3520.81|3520.81|3520.81|3520.81|3520.81|3520.81|0
1649840080000|2022-04-13 08:54:40|3520.19|3520.19|3520.19|3520.19|3520.19|3520.19|3520.19|3520.19|0
1649840100000|2022-04-13 08:55:00|3519.56|3519.56|3519.56|3519.56|3519.56|3519.56|3519.56|3519.56|0
1649840130000|2022-04-13 08:55:30|3520.19|3520.19|3520.19|3520.19|3520.19|3520.19|3520.19|3520.19|0
1649840140000|2022-04-13 08:55:40|3520.81|3520.81|3520.81|3520.81|3520.81|3520.81|3520.81|3520.81|0
1649840150000|2022-04-13 08:55:50|3520.19|3520.19|3520.19|3520.19|3520.81|3520.81|3520.19|3520.19|0
1649840160000|2022-04-13 08:56:00|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|0
1649840170000|2022-04-13 08:56:10|3521.31|3521.31|3521.31|3521.31|3521.31|3521.31|3521.31|3521.31|0
1649840190000|2022-04-13 08:56:30|3521.19|3521.19|3521.19|3521.19|3521.19|3521.19|3521.19|3521.19|0
1649840240000|2022-04-13 08:57:20|3520.56|3520.56|3520.56|3520.56|3520.56|3520.56|3520.56|3520.56|0
1649840270000|2022-04-13 08:57:50|3519.94|3519.94|3519.81|3519.81|3519.94|3519.94|3519.81|3519.81|0
1649840280000|2022-04-13 08:58:00|3519.69|3519.69|3519.69|3519.69|3519.69|3519.69|3519.69|3519.69|0
1649840310000|2022-04-13 08:58:30|3519.44|3519.44|3519.31|3519.31|3519.44|3519.44|3519.31|3519.31|0
1649840320000|2022-04-13 08:58:40|3519.56|3519.56|3519.56|3519.56|3519.56|3519.56|3519.56|3519.56|0
1649840340000|2022-04-13 08:59:00|3518.31|3518.31|3517.69|3517.69|3518.31|3518.31|3517.69|3517.69|0
1649840400000|2022-04-13 09:00:00|3518.31|3518.31|3518.31|3518.31|3518.31|3518.31|3518.31|3518.31|0
1649840420000|2022-04-13 09:00:20|3517.06|3517.06|3517.06|3517.06|3517.06|3517.06|3517.06|3517.06|0
1649840500000|2022-04-13 09:01:40|3516.44|3516.44|3516.44|3516.44|3516.44|3516.44|3516.44|3516.44|0
1649840540000|2022-04-13 09:02:20|3515.82|3515.82|3515.19|3515.19|3515.82|3515.82|3515.19|3515.19|0
1649840550000|2022-04-13 09:02:30|3515.82|3515.82|3515.82|3515.82|3515.82|3515.82|3515.82|3515.82|0
1649840580000|2022-04-13 09:03:00|3515.19|3515.19|3515.19|3515.19|3515.19|3515.19|3515.19|3515.19|0
1649840600000|2022-04-13 09:03:20|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|0
1649840610000|2022-04-13 09:03:30|3513.32|3513.32|3512.69|3512.69|3513.32|3513.32|3512.69|3512.69|0
1649840620000|2022-04-13 09:03:40|3510.82|3510.82|3510.82|3510.82|3510.82|3510.82|3510.82|3510.82|0
1649840650000|2022-04-13 09:04:10|3510.2|3510.2|3509.57|3509.57|3510.2|3510.2|3509.57|3509.57|0
1649840690000|2022-04-13 09:04:50|3508.95|3508.95|3508.95|3508.95|3508.95|3508.95|3508.95|3508.95|0
1649840700000|2022-04-13 09:05:00|3508.2|3508.2|3508.32|3508.32|3508.45|3508.45|3508.2|3508.2|0
1649840720000|2022-04-13 09:05:20|3508.2|3508.2|3508.2|3508.2|3508.2|3508.2|3508.2|3508.2|0
1649840740000|2022-04-13 09:05:40|3508.37|3508.37|3508.37|3508.37|3508.37|3508.37|3508.37|3508.37|0
1649840750000|2022-04-13 09:05:50|3508.99|3508.99|3508.99|3508.99|3508.99|3508.99|3508.99|3508.99|0
1649840760000|2022-04-13 09:06:00|3509.17|3509.17|3509.17|3509.17|3509.17|3509.17|3509.17|3509.17|0
1649840780000|2022-04-13 09:06:20|3509.79|3509.79|3510.42|3510.42|3510.42|3510.42|3509.79|3509.79|0
1649840800000|2022-04-13 09:06:40|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|0
1649840830000|2022-04-13 09:07:10|3510.72|3510.72|3510.84|3510.84|3510.84|3510.84|3510.72|3510.72|0
1649840880000|2022-04-13 09:08:00|3512.09|3512.09|3512.09|3512.09|3512.09|3512.09|3512.09|3512.09|0
1649841000000|2022-04-13 09:10:00|3515.21|3515.21|3515.21|3515.21|3515.21|3515.21|3515.21|3515.21|0
1649841060000|2022-04-13 09:11:00|3514.59|3514.59|3514.71|3514.71|3514.71|3514.71|3514.59|3514.59|0
1649841070000|2022-04-13 09:11:10|3514.89|3514.89|3515.57|3515.57|3515.57|3515.57|3514.71|3514.71|0
1649841080000|2022-04-13 09:11:20|3515.4|3515.4|3515.4|3515.4|3515.4|3515.4|3515.4|3515.4|0
1649841120000|2022-04-13 09:12:00|3515.15|3515.15|3516.02|3516.02|3516.02|3516.02|3515.15|3515.15|0
1649841130000|2022-04-13 09:12:10|3516.2|3516.2|3516.2|3516.2|3516.2|3516.2|3516.2|3516.2|0
1649841160000|2022-04-13 09:12:40|3514.95|3514.95|3514.95|3514.95|3514.95|3514.95|3514.95|3514.95|0
1649841230000|2022-04-13 09:13:50|3515.07|3515.07|3515.32|3515.32|3515.32|3515.32|3515.07|3515.07|0
1649841310000|2022-04-13 09:15:10|3514.7|3514.7|3514.07|3514.07|3514.7|3514.7|3514.07|3514.07|0
1649841320000|2022-04-13 09:15:20|3513.32|3513.32|3512.7|3512.7|3513.32|3513.32|3512.7|3512.7|0
1649841340000|2022-04-13 09:15:40|3512.53|3512.53|3512.53|3512.53|3512.53|3512.53|3512.53|3512.53|0
1649841390000|2022-04-13 09:16:30|3510.65|3510.65|3510.03|3510.03|3510.65|3510.65|3510.03|3510.03|0
1649841430000|2022-04-13 09:17:10|3510.65|3510.65|3510.65|3510.65|3510.65|3510.65|3510.65|3510.65|0
1649841480000|2022-04-13 09:18:00|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|0
1649841500000|2022-04-13 09:18:20|3510.65|3510.65|3510.65|3510.65|3510.65|3510.65|3510.65|3510.65|0
1649841660000|2022-04-13 09:21:00|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|0
1649841680000|2022-04-13 09:21:20|3511.9|3511.9|3511.9|3511.9|3511.9|3511.9|3511.9|3511.9|0
1649841720000|2022-04-13 09:22:00|3511.65|3511.65|3511.65|3511.65|3511.65|3511.65|3511.65|3511.65|0
1649841750000|2022-04-13 09:22:30|3512.28|3512.28|3512.28|3512.28|3512.28|3512.28|3512.28|3512.28|0
1649841820000|2022-04-13 09:23:40|3512.4|3512.4|3512.4|3512.4|3512.4|3512.4|3512.4|3512.4|0
1649841840000|2022-04-13 09:24:00|3512.15|3512.15|3512.15|3512.15|3512.15|3512.15|3512.15|3512.15|0
1649841850000|2022-04-13 09:24:10|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|0
1649841880000|2022-04-13 09:24:40|3511.53|3511.53|3511.53|3511.53|3511.53|3511.53|3511.53|3511.53|0
1649841890000|2022-04-13 09:24:50|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|0
1649841920000|2022-04-13 09:25:20|3511.53|3511.53|3513.4|3513.4|3513.4|3513.4|3511.53|3511.53|0
1649841950000|2022-04-13 09:25:50|3512.15|3512.15|3512.15|3512.15|3512.15|3512.15|3512.15|3512.15|0
1649841970000|2022-04-13 09:26:10|3510.9|3510.9|3510.78|3510.78|3510.9|3510.9|3510.78|3510.78|0
1649842020000|2022-04-13 09:27:00|3510.9|3510.9|3510.28|3510.28|3510.9|3510.9|3510.28|3510.28|0
1649842050000|2022-04-13 09:27:30|3509.65|3509.65|3509.65|3509.65|3509.65|3509.65|3509.65|3509.65|0
1649842070000|2022-04-13 09:27:50|3509.78|3509.78|3509.78|3509.78|3509.78|3509.78|3509.78|3509.78|0
1649842080000|2022-04-13 09:28:00|3508.53|3508.53|3508.53|3508.53|3508.53|3508.53|3508.53|3508.53|0
1649842130000|2022-04-13 09:28:50|3508.28|3508.28|3508.28|3508.28|3508.28|3508.28|3508.28|3508.28|0
1649842140000|2022-04-13 09:29:00|3507.66|3507.66|3507.66|3507.66|3507.66|3507.66|3507.66|3507.66|0
1649842190000|2022-04-13 09:29:50|3507.03|3507.03|3507.03|3507.03|3507.03|3507.03|3507.03|3507.03|0
1649842230000|2022-04-13 09:30:30|3506.41|3506.41|3505.66|3505.66|3506.41|3506.41|3505.66|3505.66|0
1649842240000|2022-04-13 09:30:40|3506.28|3506.28|3505.94|3505.94|3506.28|3506.28|3505.94|3505.94|0
1649842310000|2022-04-13 09:31:50|3506.56|3506.56|3506.56|3506.56|3506.56|3506.56|3506.56|3506.56|0
1649842360000|2022-04-13 09:32:40|3506.73|3506.73|3506.11|3506.11|3506.73|3506.73|3506.11|3506.11|0
1649842380000|2022-04-13 09:33:00|3505.49|3505.49|3505.61|3505.61|3505.61|3505.61|3505.49|3505.49|0
1649842390000|2022-04-13 09:33:10|3505.49|3505.49|3505.49|3505.49|3505.49|3505.49|3505.49|3505.49|0
1649842430000|2022-04-13 09:33:50|3504.86|3504.86|3504.86|3504.86|3504.86|3504.86|3504.86|3504.86|0
1649842520000|2022-04-13 09:35:20|3504.74|3504.74|3504.74|3504.74|3504.74|3504.74|3504.74|3504.74|0
1649842530000|2022-04-13 09:35:30|3504.11|3504.11|3502.86|3502.86|3504.11|3504.11|3502.86|3502.86|0
1649842540000|2022-04-13 09:35:40|3502.74|3502.74|3501.49|3501.49|3502.74|3502.74|3501.49|3501.49|0
1649842550000|2022-04-13 09:35:50|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|0
1649842570000|2022-04-13 09:36:10|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|0
1649842590000|2022-04-13 09:36:30|3502.62|3502.62|3503.24|3503.24|3503.24|3503.24|3502.62|3502.62|0
1649842620000|2022-04-13 09:37:00|3503.11|3503.11|3503.11|3503.11|3503.11|3503.11|3503.11|3503.11|0
1649842690000|2022-04-13 09:38:10|3502.99|3502.99|3502.99|3502.99|3502.99|3502.99|3502.99|3502.99|0
1649842710000|2022-04-13 09:38:30|3504.24|3504.24|3504.24|3504.24|3504.24|3504.24|3504.24|3504.24|0
1649842730000|2022-04-13 09:38:50|3503.61|3503.61|3502.86|3502.86|3503.61|3503.61|3502.74|3502.74|0
1649842740000|2022-04-13 09:39:00|3502.24|3502.24|3500.87|3500.87|3502.24|3502.24|3500.37|3500.37|0
1649842750000|2022-04-13 09:39:10|3500.74|3500.74|3498.19|3498.19|3500.74|3500.74|3498.19|3498.19|0
1649842760000|2022-04-13 09:39:20|3498.44|3498.44|3499.69|3499.69|3499.69|3499.69|3498.44|3498.44|0
1649842770000|2022-04-13 09:39:30|3499.86|3499.86|3500.61|3500.61|3500.61|3500.61|3499.86|3499.86|0
1649842780000|2022-04-13 09:39:40|3502.49|3502.49|3502.49|3502.49|3502.49|3502.49|3502.49|3502.49|0
1649842800000|2022-04-13 09:40:00|3501.86|3501.86|3501.86|3501.86|3501.86|3501.86|3501.86|3501.86|0
1649842810000|2022-04-13 09:40:10|3501.24|3501.24|3500.99|3500.99|3501.24|3501.24|3500.99|3500.99|0
1649842840000|2022-04-13 09:40:40|3502.24|3502.24|3503.48|3503.48|3503.48|3503.48|3502.24|3502.24|0
1649842900000|2022-04-13 09:41:40|3504.11|3504.11|3504.11|3504.11|3504.11|3504.11|3504.11|3504.11|0
1649842910000|2022-04-13 09:41:50|3503.48|3503.48|3503.48|3503.48|3503.48|3503.48|3503.48|3503.48|0
1649842930000|2022-04-13 09:42:10|3503.66|3503.66|3503.66|3503.66|3503.66|3503.66|3503.66|3503.66|0
1649842950000|2022-04-13 09:42:30|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|0
1649842960000|2022-04-13 09:42:40|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|0
1649842970000|2022-04-13 09:42:50|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|0
1649842980000|2022-04-13 09:43:00|3502.53|3502.53|3502.53|3502.53|3502.53|3502.53|3502.53|3502.53|0
1649843010000|2022-04-13 09:43:30|3503.16|3503.16|3503.78|3503.78|3503.78|3503.78|3503.16|3503.16|0
1649843060000|2022-04-13 09:44:20|3503.16|3503.16|3501.29|3501.29|3503.16|3503.16|3501.29|3501.29|0
1649843080000|2022-04-13 09:44:40|3500.66|3500.66|3500.54|3500.54|3500.66|3500.66|3500.54|3500.54|0
1649843110000|2022-04-13 09:45:10|3501.16|3501.16|3501.16|3501.16|3501.16|3501.16|3501.16|3501.16|0
1649843120000|2022-04-13 09:45:20|3500.91|3500.91|3500.53|3500.53|3500.91|3500.91|3500.53|3500.53|0
1649843130000|2022-04-13 09:45:30|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|0
1649843160000|2022-04-13 09:46:00|3503.16|3503.16|3504.53|3504.53|3504.53|3504.53|3503.16|3503.16|0
1649843170000|2022-04-13 09:46:10|3503.91|3503.91|3504.53|3504.53|3504.53|3504.53|3503.91|3503.91|0
1649843220000|2022-04-13 09:47:00|3503.28|3503.28|3502.66|3502.66|3503.28|3503.28|3502.66|3502.66|0
1649843230000|2022-04-13 09:47:10|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|0
1649843310000|2022-04-13 09:48:30|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|0
1649843320000|2022-04-13 09:48:40|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|0
1649843340000|2022-04-13 09:49:00|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|0
1649843350000|2022-04-13 09:49:10|3502.53|3502.53|3501.78|3501.78|3502.53|3502.53|3501.78|3501.78|0
1649843360000|2022-04-13 09:49:20|3500.53|3500.53|3500.53|3500.53|3500.53|3500.53|3500.53|3500.53|0
1649843370000|2022-04-13 09:49:30|3500.28|3500.28|3500.15|3500.15|3500.28|3500.28|3500.15|3500.15|0
1649843390000|2022-04-13 09:49:50|3500.03|3500.03|3500.03|3500.03|3500.03|3500.03|3500.03|3500.03|0
1649843410000|2022-04-13 09:50:10|3498.16|3498.16|3498.16|3498.16|3498.16|3498.16|3498.16|3498.16|0
1649843440000|2022-04-13 09:50:40|3498.28|3498.28|3497.78|3497.78|3498.41|3498.41|3497.78|3497.78|0
1649843460000|2022-04-13 09:51:00|3497.91|3497.91|3497.91|3497.91|3497.91|3497.91|3497.91|3497.91|0
1649843480000|2022-04-13 09:51:20|3499.78|3499.78|3499.78|3499.78|3499.78|3499.78|3499.78|3499.78|0
1649843500000|2022-04-13 09:51:40|3499.61|3499.61|3499.74|3499.74|3499.74|3499.74|3499.61|3499.61|0
1649843510000|2022-04-13 09:51:50|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|0
1649843520000|2022-04-13 09:52:00|3497.86|3497.86|3497.86|3497.86|3497.86|3497.86|3497.86|3497.86|0
1649843530000|2022-04-13 09:52:10|3497.24|3497.24|3497.24|3497.24|3497.24|3497.24|3497.24|3497.24|0
1649843570000|2022-04-13 09:52:50|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|0
1649843610000|2022-04-13 09:53:30|3496.99|3496.99|3496.86|3496.86|3496.99|3496.99|3496.86|3496.86|0
1649843630000|2022-04-13 09:53:50|3497.24|3497.24|3497.24|3497.24|3497.24|3497.24|3497.24|3497.24|0
1649843690000|2022-04-13 09:54:50|3499.11|3499.11|3499.11|3499.11|3499.11|3499.11|3499.11|3499.11|0
1649843700000|2022-04-13 09:55:00|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|0
1649843730000|2022-04-13 09:55:30|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|0
1649843740000|2022-04-13 09:55:40|3501.98|3501.98|3499.61|3499.61|3502.24|3502.24|3499.61|3499.61|0
1649843760000|2022-04-13 09:56:00|3499.74|3499.74|3499.74|3499.74|3499.74|3499.74|3499.74|3499.74|0
1649843770000|2022-04-13 09:56:10|3499.86|3499.86|3499.86|3499.86|3499.86|3499.86|3499.86|3499.86|0
1649843800000|2022-04-13 09:56:40|3499.24|3499.24|3499.11|3499.11|3499.24|3499.24|3498.49|3498.49|0
1649843820000|2022-04-13 09:57:00|3498.49|3498.49|3499.11|3499.11|3500.36|3500.36|3498.49|3498.49|0
1649843830000|2022-04-13 09:57:10|3500.36|3500.36|3500.99|3500.99|3500.99|3500.99|3500.36|3500.36|0
1649843850000|2022-04-13 09:57:30|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|3501.61|0
1649843860000|2022-04-13 09:57:40|3501.86|3501.86|3501.86|3501.86|3501.86|3501.86|3501.86|3501.86|0
1649843880000|2022-04-13 09:58:00|3500.61|3500.61|3500.61|3500.61|3500.61|3500.61|3500.61|3500.61|0
1649843900000|2022-04-13 09:58:20|3500.49|3500.49|3500.49|3500.49|3500.49|3500.49|3500.49|3500.49|0
1649843920000|2022-04-13 09:58:40|3499.24|3499.24|3499.24|3499.24|3499.24|3499.24|3499.24|3499.24|0
1649843950000|2022-04-13 09:59:10|3499.07|3499.07|3499.07|3499.07|3499.07|3499.07|3499.07|3499.07|0
1649843960000|2022-04-13 09:59:20|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|0
1649843970000|2022-04-13 09:59:30|3498.07|3498.07|3498.07|3498.07|3498.07|3498.07|3498.07|3498.07|0
1649843980000|2022-04-13 09:59:40|3497.94|3497.94|3498.57|3498.57|3499.19|3499.19|3497.94|3497.94|0
1649843990000|2022-04-13 09:59:50|3499.82|3499.82|3499.82|3499.82|3499.82|3499.82|3499.82|3499.82|0
1649844000000|2022-04-13 10:00:00|3500.44|3500.44|3500.44|3500.44|3500.44|3500.44|3500.44|3500.44|0
1649844010000|2022-04-13 10:00:10|3501.07|3501.07|3502.19|3502.19|3502.31|3502.31|3501.07|3501.07|0
1649844020000|2022-04-13 10:00:20|3502.81|3502.81|3500.07|3500.07|3502.81|3502.81|3500.07|3500.07|0
1649844030000|2022-04-13 10:00:30|3498.82|3498.82|3498.19|3498.19|3498.82|3498.82|3498.19|3498.19|0
1649844050000|2022-04-13 10:00:50|3496.94|3496.94|3499.07|3499.07|3499.07|3499.07|3496.94|3496.94|0
1649844060000|2022-04-13 10:01:00|3498.44|3498.44|3498.44|3498.44|3498.44|3498.44|3498.44|3498.44|0
1649844070000|2022-04-13 10:01:10|3498.82|3498.82|3501.32|3501.32|3501.32|3501.32|3498.82|3498.82|0
1649844120000|2022-04-13 10:02:00|3501.19|3501.19|3503.06|3503.06|3503.06|3503.06|3501.19|3501.19|0
1649844140000|2022-04-13 10:02:20|3503.19|3503.19|3503.19|3503.19|3503.19|3503.19|3503.19|3503.19|0
1649844150000|2022-04-13 10:02:30|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|0
1649844180000|2022-04-13 10:03:00|3502.57|3502.57|3502.57|3502.57|3502.57|3502.57|3502.57|3502.57|0
1649844190000|2022-04-13 10:03:10|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|0
1649844270000|2022-04-13 10:04:30|3502.57|3502.57|3501.32|3501.32|3502.57|3502.57|3501.32|3501.32|0
1649844300000|2022-04-13 10:05:00|3501.07|3501.07|3501.82|3501.82|3501.82|3501.82|3501.07|3501.07|0
1649844330000|2022-04-13 10:05:30|3503.06|3503.06|3503.06|3503.06|3503.06|3503.06|3503.06|3503.06|0
1649844350000|2022-04-13 10:05:50|3503.69|3503.69|3503.69|3503.69|3503.69|3503.69|3503.69|3503.69|0
1649844370000|2022-04-13 10:06:10|3505.56|3505.56|3505.56|3505.56|3505.56|3505.56|3505.56|3505.56|0
1649844380000|2022-04-13 10:06:20|3504.31|3504.31|3504.31|3504.31|3504.31|3504.31|3504.31|3504.31|0
1649844390000|2022-04-13 10:06:30|3506.19|3506.19|3506.19|3506.19|3506.19|3506.19|3506.19|3506.19|0
1649844470000|2022-04-13 10:07:50|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|0
1649844500000|2022-04-13 10:08:20|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|0
1649844530000|2022-04-13 10:08:50|3505.76|3505.76|3505.01|3505.01|3505.76|3505.76|3505.01|3505.01|0
1649844550000|2022-04-13 10:09:10|3504.39|3504.39|3504.39|3504.39|3504.39|3504.39|3504.39|3504.39|0
1649844560000|2022-04-13 10:09:20|3504.26|3504.26|3504.39|3504.39|3504.39|3504.39|3504.26|3504.26|0
1649844580000|2022-04-13 10:09:40|3504.26|3504.26|3503.01|3503.01|3504.26|3504.26|3503.01|3503.01|0
1649844600000|2022-04-13 10:10:00|3503.64|3503.64|3503.64|3503.64|3503.64|3503.64|3503.64|3503.64|0
1649844610000|2022-04-13 10:10:10|3503.76|3503.76|3503.76|3503.76|3503.76|3503.76|3503.76|3503.76|0
1649844630000|2022-04-13 10:10:30|3504.39|3504.39|3504.39|3504.39|3504.39|3504.39|3504.39|3504.39|0
1649844640000|2022-04-13 10:10:40|3505.01|3505.01|3505.01|3505.01|3505.01|3505.01|3505.01|3505.01|0
1649844650000|2022-04-13 10:10:50|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|0
1649844660000|2022-04-13 10:11:00|3505.26|3505.26|3505.26|3505.26|3505.26|3505.26|3505.26|3505.26|0
1649844670000|2022-04-13 10:11:10|3504.01|3504.01|3503.14|3503.14|3504.01|3504.01|3503.14|3503.14|0
1649844720000|2022-04-13 10:12:00|3504.39|3504.39|3504.39|3504.39|3504.39|3504.39|3504.39|3504.39|0
1649844900000|2022-04-13 10:15:00|3504.14|3504.14|3504.39|3504.39|3504.39|3504.39|3504.14|3504.14|0
1649844910000|2022-04-13 10:15:10|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|0
1649844930000|2022-04-13 10:15:30|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|0
1649844970000|2022-04-13 10:16:10|3506.51|3506.51|3506.51|3506.51|3506.51|3506.51|3506.51|3506.51|0
1649844980000|2022-04-13 10:16:20|3505.26|3505.26|3505.26|3505.26|3505.26|3505.26|3505.26|3505.26|0
1649844990000|2022-04-13 10:16:30|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|0
1649845030000|2022-04-13 10:17:10|3504.51|3504.51|3504.51|3504.51|3504.51|3504.51|3504.51|3504.51|0
1649845040000|2022-04-13 10:17:20|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|0
1649845050000|2022-04-13 10:17:30|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3502.47|3502.47|0
1649845120000|2022-04-13 10:18:40|3502.47|3502.47|3502.47|3502.47|3502.47|3502.47|3502.47|3502.47|0
1649845130000|2022-04-13 10:18:50|3502.72|3502.72|3502.72|3502.72|3502.72|3502.72|3502.72|3502.72|0
1649845140000|2022-04-13 10:19:00|3502.84|3502.84|3502.84|3502.84|3502.84|3502.84|3502.84|3502.84|0
1649845150000|2022-04-13 10:19:10|3502.22|3502.22|3501.97|3501.97|3502.22|3502.22|3501.97|3501.97|0
1649845170000|2022-04-13 10:19:30|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|0
1649845180000|2022-04-13 10:19:40|3503.34|3503.34|3503.34|3503.34|3503.34|3503.34|3503.34|3503.34|0
1649845210000|2022-04-13 10:20:10|3503.22|3503.22|3503.09|3503.09|3503.22|3503.22|3503.09|3503.09|0
1649845220000|2022-04-13 10:20:20|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|0
1649845290000|2022-04-13 10:21:30|3504.96|3504.96|3503.72|3503.72|3504.96|3504.96|3503.72|3503.72|0
1649845360000|2022-04-13 10:22:40|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|0
1649845470000|2022-04-13 10:24:30|3502.97|3502.97|3501.72|3501.72|3502.97|3502.97|3501.09|3501.09|0
1649845530000|2022-04-13 10:25:30|3501.09|3501.09|3501.09|3501.09|3501.09|3501.09|3501.09|3501.09|0
1649845550000|2022-04-13 10:25:50|3500.72|3500.72|3500.72|3500.72|3500.72|3500.72|3500.72|3500.72|0
1649845560000|2022-04-13 10:26:00|3500.84|3500.84|3500.72|3500.72|3500.84|3500.84|3500.72|3500.72|0
1649845670000|2022-04-13 10:27:50|3500.09|3500.09|3500.09|3500.09|3500.09|3500.09|3500.09|3500.09|0
1649845710000|2022-04-13 10:28:30|3499.47|3499.47|3499.47|3499.47|3499.47|3499.47|3499.47|3499.47|0
1649845740000|2022-04-13 10:29:00|3498.84|3498.84|3498.84|3498.84|3498.84|3498.84|3498.84|3498.84|0
1649845790000|2022-04-13 10:29:50|3498.22|3498.22|3498.22|3498.22|3498.22|3498.22|3498.22|3498.22|0
1649845800000|2022-04-13 10:30:00|3498.09|3498.09|3498.09|3498.09|3498.09|3498.09|3498.09|3498.09|0
1649845840000|2022-04-13 10:30:40|3499.34|3499.34|3499.34|3499.34|3499.34|3499.34|3499.34|3499.34|0
1649845860000|2022-04-13 10:31:00|3499.97|3499.97|3500.22|3500.22|3500.22|3500.22|3499.97|3499.97|0
1649845870000|2022-04-13 10:31:10|3499.59|3499.59|3499.84|3499.84|3499.84|3499.84|3499.59|3499.59|0
1649845880000|2022-04-13 10:31:20|3500.1|3500.1|3500.1|3500.1|3500.1|3500.1|3500.1|3500.1|0
1649845890000|2022-04-13 10:31:30|3499.84|3499.84|3499.72|3499.72|3499.84|3499.84|3499.72|3499.72|0
1649846000000|2022-04-13 10:33:20|3499.84|3499.84|3499.97|3499.97|3499.97|3499.97|3499.84|3499.84|0
1649846010000|2022-04-13 10:33:30|3500.59|3500.59|3499.97|3499.97|3500.59|3500.59|3499.97|3499.97|0
1649846020000|2022-04-13 10:33:40|3500.22|3500.22|3500.35|3500.35|3500.35|3500.35|3500.22|3500.22|0
1649846100000|2022-04-13 10:35:00|3500.97|3500.97|3501.59|3501.59|3501.59|3501.59|3500.97|3500.97|0
1649846160000|2022-04-13 10:36:00|3501.34|3501.34|3500.72|3500.72|3501.34|3501.34|3500.72|3500.72|0
1649846200000|2022-04-13 10:36:40|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|0
1649846280000|2022-04-13 10:38:00|3500.64|3500.64|3500.77|3500.77|3500.77|3500.77|3500.64|3500.64|0
1649846310000|2022-04-13 10:38:30|3500.64|3500.64|3500.64|3500.64|3500.64|3500.64|3500.64|3500.64|0
1649846370000|2022-04-13 10:39:30|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|0
1649846390000|2022-04-13 10:39:50|3502.14|3502.14|3502.14|3502.14|3502.14|3502.14|3502.14|3502.14|0
1649846400000|2022-04-13 10:40:00|3501.52|3501.52|3501.52|3501.52|3501.52|3501.52|3501.52|3501.52|0
1649846430000|2022-04-13 10:40:30|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|0
1649846450000|2022-04-13 10:40:50|3500.27|3500.27|3500.27|3500.27|3500.27|3500.27|3500.27|3500.27|0
1649846490000|2022-04-13 10:41:30|3499.64|3499.64|3500.89|3500.89|3500.89|3500.89|3499.64|3499.64|0
1649846500000|2022-04-13 10:41:40|3500.27|3500.27|3499.64|3499.64|3500.27|3500.27|3499.64|3499.64|0
1649846520000|2022-04-13 10:42:00|3499.39|3499.39|3499.64|3499.64|3499.64|3499.64|3499.39|3499.39|0
1649846590000|2022-04-13 10:43:10|3499.52|3499.52|3499.52|3499.52|3499.52|3499.52|3499.52|3499.52|0
1649846600000|2022-04-13 10:43:20|3500.77|3500.77|3500.77|3500.77|3500.77|3500.77|3500.77|3500.77|0
1649846620000|2022-04-13 10:43:40|3500.64|3500.64|3500.52|3500.52|3500.64|3500.64|3500.52|3500.52|0
1649846640000|2022-04-13 10:44:00|3501.76|3501.76|3501.76|3501.76|3501.76|3501.76|3501.76|3501.76|0
1649846680000|2022-04-13 10:44:40|3501.64|3501.64|3502.39|3502.39|3502.39|3502.39|3501.64|3501.64|0
1649846690000|2022-04-13 10:44:50|3503.01|3503.01|3503.01|3503.01|3503.01|3503.01|3503.01|3503.01|0
1649846700000|2022-04-13 10:45:00|3502.39|3502.39|3501.76|3501.76|3502.39|3502.39|3501.76|3501.76|0
1649846730000|2022-04-13 10:45:30|3500.52|3500.52|3500.52|3500.52|3500.52|3500.52|3500.52|3500.52|0
1649846760000|2022-04-13 10:46:00|3500.35|3500.35|3500.35|3500.35|3500.35|3500.35|3500.35|3500.35|0
1649846780000|2022-04-13 10:46:20|3501.59|3501.59|3501.59|3501.59|3501.59|3501.59|3501.59|3501.59|0
1649846820000|2022-04-13 10:47:00|3501.42|3501.42|3501.42|3501.42|3501.42|3501.42|3501.42|3501.42|0
1649846830000|2022-04-13 10:47:10|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|0
1649846840000|2022-04-13 10:47:20|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|0
1649846900000|2022-04-13 10:48:20|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|0
1649846910000|2022-04-13 10:48:30|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|3499.55|0
1649846920000|2022-04-13 10:48:40|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|0
1649846990000|2022-04-13 10:49:50|3500.05|3500.05|3500.05|3500.05|3500.05|3500.05|3500.05|3500.05|0
1649847000000|2022-04-13 10:50:00|3499.92|3499.92|3500.55|3500.55|3501.17|3501.17|3499.92|3499.92|0
1649847010000|2022-04-13 10:50:10|3499.92|3499.92|3499.92|3499.92|3499.92|3499.92|3499.92|3499.92|0
1649847120000|2022-04-13 10:52:00|3500.42|3500.42|3500.55|3500.55|3500.55|3500.55|3500.42|3500.42|0
1649847160000|2022-04-13 10:52:40|3501.8|3501.8|3501.8|3501.8|3501.8|3501.8|3501.8|3501.8|0
1649847180000|2022-04-13 10:53:00|3501.55|3501.55|3501.8|3501.8|3501.8|3501.8|3501.55|3501.55|0
1649847200000|2022-04-13 10:53:20|3501.92|3501.92|3501.8|3501.8|3501.92|3501.92|3501.8|3501.8|0
1649847300000|2022-04-13 10:55:00|3501.97|3501.97|3501.35|3501.35|3501.97|3501.97|3501.35|3501.35|0
1649847350000|2022-04-13 10:55:50|3500.97|3500.97|3500.97|3500.97|3500.97|3500.97|3500.97|3500.97|0
1649847370000|2022-04-13 10:56:10|3500.35|3500.35|3500.35|3500.35|3500.35|3500.35|3500.35|3500.35|0
1649847390000|2022-04-13 10:56:30|3500.6|3500.6|3500.6|3500.6|3500.6|3500.6|3500.6|3500.6|0
1649847430000|2022-04-13 10:57:10|3501.84|3501.84|3501.84|3501.84|3501.84|3501.84|3501.84|3501.84|0
1649847480000|2022-04-13 10:58:00|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|0
1649847490000|2022-04-13 10:58:10|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|0
1649847510000|2022-04-13 10:58:30|3503.84|3503.84|3503.97|3503.97|3503.97|3503.97|3503.84|3503.84|0
1649847540000|2022-04-13 10:59:00|3504.14|3504.14|3504.14|3504.14|3504.14|3504.14|3504.14|3504.14|0
1649847580000|2022-04-13 10:59:40|3503.84|3503.84|3503.84|3503.84|3503.84|3503.84|3503.84|3503.84|0
1649847590000|2022-04-13 10:59:50|3503.22|3503.22|3503.34|3503.34|3503.34|3503.34|3503.22|3503.22|0
1649847600000|2022-04-13 11:00:00|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|0
1649847630000|2022-04-13 11:00:30|3502.89|3502.89|3502.89|3502.89|3502.89|3502.89|3502.89|3502.89|0
1649847730000|2022-04-13 11:02:10|3504.14|3504.14|3503.52|3503.52|3504.14|3504.14|3503.52|3503.52|0
1649847780000|2022-04-13 11:03:00|3504.14|3504.14|3504.14|3504.14|3504.14|3504.14|3504.14|3504.14|0
1649847810000|2022-04-13 11:03:30|3505.51|3505.51|3505.51|3505.51|3505.64|3505.64|3505.51|3505.51|0
1649847960000|2022-04-13 11:06:00|3507.39|3507.39|3507.39|3507.39|3507.39|3507.39|3507.39|3507.39|0
1649847990000|2022-04-13 11:06:30|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|0
1649848010000|2022-04-13 11:06:50|3509.38|3509.38|3508.14|3508.14|3509.38|3509.38|3508.14|3508.14|0
1649848070000|2022-04-13 11:07:50|3508.26|3508.26|3508.26|3508.26|3508.26|3508.26|3508.26|3508.26|0
1649848160000|2022-04-13 11:09:20|3507.64|3507.64|3507.01|3507.01|3507.64|3507.64|3507.01|3507.01|0
1649848170000|2022-04-13 11:09:30|3506.64|3506.64|3506.76|3506.76|3506.76|3506.76|3506.64|3506.64|0
1649848200000|2022-04-13 11:10:00|3506.89|3506.89|3507.01|3507.01|3507.01|3507.01|3506.89|3506.89|0
1649848210000|2022-04-13 11:10:10|3506.39|3506.39|3506.39|3506.39|3506.39|3506.39|3506.39|3506.39|0
1649848230000|2022-04-13 11:10:30|3505.76|3505.76|3505.64|3505.64|3505.76|3505.76|3505.64|3505.64|0
1649848280000|2022-04-13 11:11:20|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|0
1649848290000|2022-04-13 11:11:30|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|0
1649848340000|2022-04-13 11:12:20|3506.26|3506.26|3505.64|3505.64|3506.26|3506.26|3505.64|3505.64|0
1649848350000|2022-04-13 11:12:30|3506.26|3506.26|3506.39|3506.39|3506.39|3506.39|3506.26|3506.26|0
1649848430000|2022-04-13 11:13:50|3507.01|3507.01|3507.01|3507.01|3507.01|3507.01|3507.01|3507.01|0
1649848450000|2022-04-13 11:14:10|3506.39|3506.39|3506.39|3506.39|3506.39|3506.39|3506.39|3506.39|0
1649848470000|2022-04-13 11:14:30|3506.51|3506.51|3506.51|3506.51|3506.51|3506.51|3506.51|3506.51|0
1649848500000|2022-04-13 11:15:00|3507.14|3507.14|3507.14|3507.14|3507.14|3507.14|3505.89|3505.89|0
1649848560000|2022-04-13 11:16:00|3506.51|3506.51|3506.51|3506.51|3506.51|3506.51|3506.51|3506.51|0
1649848640000|2022-04-13 11:17:20|3507.76|3507.76|3507.76|3507.76|3507.76|3507.76|3507.76|3507.76|0
1649848660000|2022-04-13 11:17:40|3507.14|3507.14|3507.14|3507.14|3507.14|3507.14|3507.14|3507.14|0
1649848710000|2022-04-13 11:18:30|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|0
1649848740000|2022-04-13 11:19:00|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|0
1649848780000|2022-04-13 11:19:40|3505.39|3505.39|3505.64|3505.64|3505.64|3505.64|3505.39|3505.39|0
1649848840000|2022-04-13 11:20:40|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|0
1649848860000|2022-04-13 11:21:00|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|0
1649848910000|2022-04-13 11:21:50|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|0
1649848920000|2022-04-13 11:22:00|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|0
1649848980000|2022-04-13 11:23:00|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|0
1649849010000|2022-04-13 11:23:30|3505.64|3505.64|3505.52|3505.52|3505.64|3505.64|3505.52|3505.52|0
1649849050000|2022-04-13 11:24:10|3505.39|3505.39|3504.64|3504.64|3505.39|3505.39|3504.02|3504.02|0
1649849070000|2022-04-13 11:24:30|3504.02|3504.02|3503.89|3503.89|3504.02|3504.02|3503.89|3503.89|0
1649849100000|2022-04-13 11:25:00|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|0
1649849110000|2022-04-13 11:25:10|3500.77|3500.77|3500.15|3500.15|3500.77|3500.77|3500.15|3500.15|0
1649849120000|2022-04-13 11:25:20|3501.39|3501.39|3501.39|3501.39|3501.39|3501.39|3501.39|3501.39|0
1649849160000|2022-04-13 11:26:00|3500.15|3500.15|3500.02|3500.02|3500.15|3500.15|3500.02|3500.02|0
1649849180000|2022-04-13 11:26:20|3500.64|3500.64|3501.27|3501.27|3501.27|3501.27|3500.64|3500.64|0
1649849190000|2022-04-13 11:26:30|3501.39|3501.39|3501.39|3501.39|3501.39|3501.39|3501.39|3501.39|0
1649849270000|2022-04-13 11:27:50|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|0
1649849330000|2022-04-13 11:28:50|3502.14|3502.14|3502.14|3502.14|3502.14|3502.14|3502.14|3502.14|0
1649849340000|2022-04-13 11:29:00|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|0
1649849350000|2022-04-13 11:29:10|3504.02|3504.02|3504.02|3504.02|3504.02|3504.02|3504.02|3504.02|0
1649849360000|2022-04-13 11:29:20|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|0
1649849410000|2022-04-13 11:30:10|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|0
1649849480000|2022-04-13 11:31:20|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|3504.64|0
1649849490000|2022-04-13 11:31:30|3504.02|3504.02|3504.02|3504.02|3504.02|3504.02|3504.02|3504.02|0
1649849570000|2022-04-13 11:32:50|3503.39|3503.39|3503.39|3503.39|3503.39|3503.39|3503.39|3503.39|0
1649849610000|2022-04-13 11:33:30|3503.77|3503.77|3503.77|3503.77|3503.77|3503.77|3503.77|3503.77|0
1649849620000|2022-04-13 11:33:40|3503.89|3503.89|3502.02|3502.02|3503.89|3503.89|3502.02|3502.02|0
1649849700000|2022-04-13 11:35:00|3502.65|3502.65|3503.27|3503.27|3503.27|3503.27|3502.65|3502.65|0
1649849720000|2022-04-13 11:35:20|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|0
1649849770000|2022-04-13 11:36:10|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|0
1649849790000|2022-04-13 11:36:30|3505.77|3505.77|3505.77|3505.77|3505.77|3505.77|3505.77|3505.77|0
1649849800000|2022-04-13 11:36:40|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|0
1649849810000|2022-04-13 11:36:50|3505.77|3505.77|3505.77|3505.77|3505.77|3505.77|3505.77|3505.77|0
1649849830000|2022-04-13 11:37:10|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|0
1649849840000|2022-04-13 11:37:20|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|0
1649849860000|2022-04-13 11:37:40|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|0
1649849890000|2022-04-13 11:38:10|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|3503.89|0
1649849900000|2022-04-13 11:38:20|3504.52|3504.52|3505.14|3505.14|3505.14|3505.14|3504.52|3504.52|0
1649849910000|2022-04-13 11:38:30|3504.52|3504.52|3504.77|3504.77|3504.77|3504.77|3504.52|3504.52|0
1649849920000|2022-04-13 11:38:40|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|0
1649849930000|2022-04-13 11:38:50|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|0
1649849940000|2022-04-13 11:39:00|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|0
1649849980000|2022-04-13 11:39:40|3504.15|3504.15|3504.15|3504.15|3504.15|3504.15|3504.15|3504.15|0
1649849990000|2022-04-13 11:39:50|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|0
1649850020000|2022-04-13 11:40:20|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|0
1649850070000|2022-04-13 11:41:10|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|0
1649850090000|2022-04-13 11:41:30|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|0
1649850230000|2022-04-13 11:43:50|3504.77|3504.77|3504.15|3504.15|3504.77|3504.77|3504.15|3504.15|0
1649850260000|2022-04-13 11:44:20|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|3503.52|0
1649850300000|2022-04-13 11:45:00|3504.15|3504.15|3504.15|3504.15|3504.15|3504.15|3504.15|3504.15|0
1649850320000|2022-04-13 11:45:20|3504.32|3504.32|3504.32|3504.32|3504.32|3504.32|3504.32|3504.32|0
1649850350000|2022-04-13 11:45:50|3503.69|3503.69|3503.69|3503.69|3503.69|3503.69|3503.69|3503.69|0
1649850370000|2022-04-13 11:46:10|3503.07|3503.07|3503.07|3503.07|3503.07|3503.07|3503.07|3503.07|0
1649850390000|2022-04-13 11:46:30|3502.45|3502.45|3503.07|3503.07|3503.07|3503.07|3502.45|3502.45|0
1649850410000|2022-04-13 11:46:50|3502.94|3502.94|3502.94|3502.94|3502.94|3502.94|3502.94|3502.94|0
1649850430000|2022-04-13 11:47:10|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|0
1649850440000|2022-04-13 11:47:20|3503.07|3503.07|3503.07|3503.07|3503.07|3503.07|3503.07|3503.07|0
1649850450000|2022-04-13 11:47:30|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|0
1649850460000|2022-04-13 11:47:40|3503.82|3503.82|3503.82|3503.82|3503.82|3503.82|3503.82|3503.82|0
1649850470000|2022-04-13 11:47:50|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|0
1649850480000|2022-04-13 11:48:00|3502.57|3502.57|3502.57|3502.57|3502.57|3502.57|3502.57|3502.57|0
1649850490000|2022-04-13 11:48:10|3502.4|3502.4|3502.62|3502.62|3502.62|3502.62|3502.27|3502.27|0
1649850530000|2022-04-13 11:48:50|3501.99|3501.99|3501.99|3501.99|3501.99|3501.99|3501.99|3501.99|0
1649850540000|2022-04-13 11:49:00|3501.37|3501.37|3501.37|3501.37|3501.37|3501.37|3501.37|3501.37|0
1649850550000|2022-04-13 11:49:10|3501.99|3501.99|3501.99|3501.99|3501.99|3501.99|3501.99|3501.99|0
1649850590000|2022-04-13 11:49:50|3502.62|3502.62|3502.62|3502.62|3502.62|3502.62|3502.62|3502.62|0
1649850650000|2022-04-13 11:50:50|3502.37|3502.37|3502.37|3502.37|3502.37|3502.37|3502.37|3502.37|0
1649850680000|2022-04-13 11:51:20|3501.74|3501.74|3501.74|3501.74|3501.74|3501.74|3501.74|3501.74|0
1649850710000|2022-04-13 11:51:50|3502.37|3502.37|3502.87|3502.87|3502.87|3502.87|3502.24|3502.24|0
1649850720000|2022-04-13 11:52:00|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|0
1649850810000|2022-04-13 11:53:30|3502.12|3502.12|3502.12|3502.12|3502.12|3502.12|3502.12|3502.12|0
1649850840000|2022-04-13 11:54:00|3501.49|3501.49|3501.49|3501.49|3501.49|3501.49|3501.49|3501.49|0
1649850860000|2022-04-13 11:54:20|3502.74|3502.74|3502.74|3502.74|3502.74|3502.74|3502.74|3502.74|0
1649850880000|2022-04-13 11:54:40|3503.36|3503.36|3503.36|3503.36|3503.36|3503.36|3503.36|3503.36|0
1649850910000|2022-04-13 11:55:10|3502.12|3502.12|3502.12|3502.12|3502.12|3502.12|3502.12|3502.12|0
1649850990000|2022-04-13 11:56:30|3502.74|3502.74|3502.74|3502.74|3502.74|3502.74|3502.74|3502.74|0
1649851010000|2022-04-13 11:56:50|3503.99|3503.99|3503.99|3503.99|3503.99|3503.99|3503.99|3503.99|0
1649851030000|2022-04-13 11:57:10|3504.11|3504.11|3504.86|3504.86|3504.86|3504.86|3504.11|3504.11|0
1649851050000|2022-04-13 11:57:30|3504.24|3504.24|3504.24|3504.24|3504.24|3504.24|3504.24|3504.24|0
1649851060000|2022-04-13 11:57:40|3502.99|3502.99|3502.99|3502.99|3502.99|3502.99|3502.99|3502.99|0
1649851090000|2022-04-13 11:58:10|3502.74|3502.74|3502.61|3502.61|3502.74|3502.74|3502.61|3502.61|0
1649851110000|2022-04-13 11:58:30|3502.49|3502.49|3502.36|3502.36|3502.49|3502.49|3502.36|3502.36|0
1649851140000|2022-04-13 11:59:00|3502.19|3502.19|3502.59|3502.59|3502.71|3502.71|3502.19|3502.19|0
1649851150000|2022-04-13 11:59:10|3502.46|3502.46|3501.84|3501.84|3502.46|3502.46|3501.84|3501.84|0
1649851160000|2022-04-13 11:59:20|3502.09|3502.09|3502.71|3502.71|3502.71|3502.71|3502.09|3502.09|0
1649851180000|2022-04-13 11:59:40|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|0
1649851220000|2022-04-13 12:00:20|3503.18|3503.18|3503.18|3503.18|3503.18|3503.18|3503.18|3503.18|0
1649851300000|2022-04-13 12:01:40|3503.81|3503.81|3503.81|3503.81|3503.81|3503.81|3503.81|3503.81|0
1649851310000|2022-04-13 12:01:50|3504.43|3504.43|3504.43|3504.43|3504.43|3504.43|3504.43|3504.43|0
1649851330000|2022-04-13 12:02:10|3504.3|3504.3|3504.3|3504.3|3504.3|3504.3|3504.3|3504.3|0
1649851350000|2022-04-13 12:02:30|3505.55|3505.55|3505.55|3505.55|3505.55|3505.55|3505.55|3505.55|0
1649851360000|2022-04-13 12:02:40|3506.18|3506.18|3506.18|3506.18|3506.18|3506.18|3506.18|3506.18|0
1649851460000|2022-04-13 12:04:20|3504.93|3504.93|3504.3|3504.3|3504.93|3504.93|3504.3|3504.3|0
1649851470000|2022-04-13 12:04:30|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|0
1649851500000|2022-04-13 12:05:00|3504.8|3504.8|3504.8|3504.8|3504.8|3504.8|3504.8|3504.8|0
1649851510000|2022-04-13 12:05:10|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|0
1649851570000|2022-04-13 12:06:10|3505.23|3505.23|3505.23|3505.23|3505.23|3505.23|3505.23|3505.23|0
1649851600000|2022-04-13 12:06:40|3505.1|3505.1|3505.1|3505.1|3505.1|3505.1|3505.1|3505.1|0
1649851620000|2022-04-13 12:07:00|3506.35|3506.35|3506.43|3506.43|3506.6|3506.6|3506.35|3506.35|0
1649851650000|2022-04-13 12:07:30|3505.8|3505.8|3505.8|3505.8|3505.8|3505.8|3505.8|3505.8|0
1649851660000|2022-04-13 12:07:40|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|0
1649851690000|2022-04-13 12:08:10|3506.8|3506.8|3506.8|3506.8|3506.8|3506.8|3506.8|3506.8|0
1649851740000|2022-04-13 12:09:00|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|0
1649851750000|2022-04-13 12:09:10|3505.55|3505.55|3505.55|3505.55|3505.55|3505.55|3505.55|3505.55|0
1649851790000|2022-04-13 12:09:50|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|0
1649851800000|2022-04-13 12:10:00|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|0
1649851840000|2022-04-13 12:10:40|3504.58|3504.58|3504.58|3504.58|3504.58|3504.58|3504.58|3504.58|0
1649851850000|2022-04-13 12:10:50|3503.95|3503.95|3503.95|3503.95|3503.95|3503.95|3503.95|3503.95|0
1649851860000|2022-04-13 12:11:00|3503.7|3503.7|3503.7|3503.7|3503.7|3503.7|3503.7|3503.7|0
1649851870000|2022-04-13 12:11:10|3502.46|3502.46|3503.41|3503.41|3503.41|3503.41|3502.16|3502.16|0
1649851880000|2022-04-13 12:11:20|3503.66|3503.66|3503.66|3503.66|3503.66|3503.66|3503.66|3503.66|0
1649851920000|2022-04-13 12:12:00|3503.03|3503.03|3502.41|3502.41|3503.03|3503.03|3502.41|3502.41|0
1649851930000|2022-04-13 12:12:10|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|0
1649852020000|2022-04-13 12:13:40|3503.78|3503.78|3504.41|3504.41|3504.41|3504.41|3503.78|3503.78|0
1649852030000|2022-04-13 12:13:50|3505.03|3505.03|3505.03|3505.03|3505.03|3505.03|3505.03|3505.03|0
1649852040000|2022-04-13 12:14:00|3504.41|3504.41|3503.78|3503.78|3504.41|3504.41|3503.78|3503.78|0
1649852050000|2022-04-13 12:14:10|3504.41|3504.41|3504.66|3504.66|3504.66|3504.66|3504.41|3504.41|0
1649852080000|2022-04-13 12:14:40|3505.28|3505.28|3505.28|3505.28|3505.28|3505.28|3505.28|3505.28|0
1649852230000|2022-04-13 12:17:10|3505.66|3505.66|3505.66|3505.66|3505.66|3505.66|3505.66|3505.66|0
1649852240000|2022-04-13 12:17:20|3506.28|3506.28|3505.78|3505.78|3506.28|3506.28|3505.66|3505.66|0
1649852250000|2022-04-13 12:17:30|3505.16|3505.16|3503.91|3503.91|3505.16|3505.16|3503.91|3503.91|0
1649852260000|2022-04-13 12:17:40|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|3502.66|0
1649852270000|2022-04-13 12:17:50|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|0
1649852380000|2022-04-13 12:19:40|3503.46|3503.46|3503.46|3503.46|3503.46|3503.46|3503.46|3503.46|0
1649852400000|2022-04-13 12:20:00|3503.63|3503.63|3503.63|3503.63|3503.63|3503.63|3503.63|3503.63|0
1649852420000|2022-04-13 12:20:20|3504.26|3504.26|3504.08|3504.08|3504.26|3504.26|3503.74|3503.74|0
1649852440000|2022-04-13 12:20:40|3504.21|3504.21|3504.33|3504.33|3504.33|3504.33|3504.21|3504.21|0
1649852470000|2022-04-13 12:21:10|3506.21|3506.21|3506.21|3506.21|3506.21|3506.21|3506.21|3506.21|0
1649852510000|2022-04-13 12:21:50|3505.33|3505.33|3504.71|3504.71|3505.33|3505.33|3504.71|3504.71|0
1649852530000|2022-04-13 12:22:10|3504.46|3504.46|3504.46|3504.46|3504.46|3504.46|3504.46|3504.46|0
1649852590000|2022-04-13 12:23:10|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|0
1649852600000|2022-04-13 12:23:20|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|0
1649852650000|2022-04-13 12:24:10|3502.41|3502.41|3502.16|3502.16|3502.41|3502.41|3502.16|3502.16|0
1649852660000|2022-04-13 12:24:20|3500.29|3500.29|3500.29|3500.29|3500.29|3500.29|3500.29|3500.29|0
1649852670000|2022-04-13 12:24:30|3500.91|3500.91|3501.54|3501.54|3501.54|3501.54|3500.91|3500.91|0
1649852690000|2022-04-13 12:24:50|3502.16|3502.16|3502.54|3502.54|3502.54|3502.54|3502.16|3502.16|0
1649852720000|2022-04-13 12:25:20|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|0
1649852760000|2022-04-13 12:26:00|3503.66|3503.66|3503.04|3503.04|3503.66|3503.66|3503.04|3503.04|0
1649852780000|2022-04-13 12:26:20|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|0
1649852820000|2022-04-13 12:27:00|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|0
1649852850000|2022-04-13 12:27:30|3502.41|3502.41|3503.04|3503.04|3503.04|3503.04|3502.41|3502.41|0
1649852890000|2022-04-13 12:28:10|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|0
1649852930000|2022-04-13 12:28:50|3504.54|3504.54|3504.54|3504.54|3504.54|3504.54|3504.54|3504.54|0
1649852940000|2022-04-13 12:29:00|3505.16|3505.16|3505.16|3505.16|3505.16|3505.16|3505.16|3505.16|0
1649853000000|2022-04-13 12:30:00|3504.41|3504.41|3502.54|3502.54|3504.41|3504.41|3502.54|3502.54|0
1649853060000|2022-04-13 12:31:00|3501.91|3501.91|3501.91|3501.91|3501.91|3501.91|3501.91|3501.91|0
1649853090000|2022-04-13 12:31:30|3501.29|3501.29|3501.91|3501.91|3501.91|3501.91|3501.29|3501.29|0
1649853100000|2022-04-13 12:31:40|3502.54|3502.54|3503.79|3503.79|3503.79|3503.79|3502.54|3502.54|0
1649853110000|2022-04-13 12:31:50|3504.41|3504.41|3503.04|3503.04|3504.41|3504.41|3503.04|3503.04|0
1649853130000|2022-04-13 12:32:10|3504.29|3504.29|3504.11|3504.11|3504.29|3504.29|3504.11|3504.11|0
1649853160000|2022-04-13 12:32:40|3503.49|3503.49|3503.49|3503.49|3503.49|3503.49|3503.49|3503.49|0
1649853240000|2022-04-13 12:34:00|3503.61|3503.61|3504.36|3504.36|3504.36|3504.36|3503.61|3503.61|0
1649853250000|2022-04-13 12:34:10|3504.99|3504.99|3504.99|3504.99|3504.99|3504.99|3504.99|3504.99|0
1649853260000|2022-04-13 12:34:20|3505.11|3505.11|3505.11|3505.11|3505.11|3505.11|3505.11|3505.11|0
1649853290000|2022-04-13 12:34:50|3505.74|3505.74|3505.74|3505.74|3505.74|3505.74|3505.74|3505.74|0
1649853300000|2022-04-13 12:35:00|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|0
1649853310000|2022-04-13 12:35:10|3506.13|3506.13|3506.76|3506.76|3506.76|3506.76|3506.13|3506.13|0
1649853340000|2022-04-13 12:35:40|3507.38|3507.38|3508|3508|3508|3508|3507.38|3507.38|0
1649853380000|2022-04-13 12:36:20|3508.63|3508.63|3507.38|3507.38|3508.63|3508.63|3507.38|3507.38|0
1649853430000|2022-04-13 12:37:10|3507.51|3507.51|3506.26|3506.26|3507.51|3507.51|3506.26|3506.26|0
1649853470000|2022-04-13 12:37:50|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|0
1649853510000|2022-04-13 12:38:30|3507.38|3507.38|3506.76|3506.76|3507.38|3507.38|3506.76|3506.76|0
1649853610000|2022-04-13 12:40:10|3507.38|3507.38|3507.38|3507.38|3507.38|3507.38|3507.38|3507.38|0
1649853640000|2022-04-13 12:40:40|3508|3508|3508|3508|3508|3508|3508|3508|0
1649853690000|2022-04-13 12:41:30|3507.58|3507.58|3507.08|3507.08|3507.58|3507.58|3506.96|3506.96|0
1649853740000|2022-04-13 12:42:20|3505.83|3505.83|3505.83|3505.83|3505.83|3505.83|3505.83|3505.83|0
1649853830000|2022-04-13 12:43:50|3506.46|3506.46|3507.08|3507.08|3507.08|3507.08|3506.46|3506.46|0
1649853850000|2022-04-13 12:44:10|3506.96|3506.96|3506.96|3506.96|3506.96|3506.96|3506.96|3506.96|0
1649853870000|2022-04-13 12:44:30|3506.83|3506.83|3506.83|3506.83|3506.83|3506.83|3506.83|3506.83|0
1649853900000|2022-04-13 12:45:00|3506.7|3506.7|3506.7|3506.7|3506.7|3506.7|3506.7|3506.7|0
1649853920000|2022-04-13 12:45:20|3506.08|3506.08|3505.83|3505.83|3506.46|3506.46|3505.83|3505.83|0
1649853930000|2022-04-13 12:45:30|3506.46|3506.46|3506.46|3506.46|3506.46|3506.46|3506.46|3506.46|0
1649853950000|2022-04-13 12:45:50|3507.08|3507.08|3507.08|3507.08|3507.08|3507.08|3507.08|3507.08|0
1649853990000|2022-04-13 12:46:30|3507.71|3507.71|3507.71|3507.71|3507.71|3507.71|3507.71|3507.71|0
1649854000000|2022-04-13 12:46:40|3507.83|3507.83|3506.7|3506.7|3507.83|3507.83|3506.7|3506.7|0
1649854010000|2022-04-13 12:46:50|3506.95|3506.95|3506.95|3506.95|3506.95|3506.95|3506.95|3506.95|0
1649854020000|2022-04-13 12:47:00|3506.83|3506.83|3506.83|3506.83|3506.83|3506.83|3506.83|3506.83|0
1649854040000|2022-04-13 12:47:20|3506.58|3506.58|3506.33|3506.33|3506.58|3506.58|3506.33|3506.33|0
1649854050000|2022-04-13 12:47:30|3506.45|3506.45|3506.45|3506.45|3506.45|3506.45|3506.45|3506.45|0
1649854060000|2022-04-13 12:47:40|3505.2|3505.2|3505.2|3505.2|3505.2|3505.2|3505.2|3505.2|0
1649854080000|2022-04-13 12:48:00|3504.58|3504.58|3504.58|3504.58|3504.58|3504.58|3504.58|3504.58|0
1649854090000|2022-04-13 12:48:10|3505.2|3505.2|3505.45|3505.45|3505.45|3505.45|3505.2|3505.2|0
1649854190000|2022-04-13 12:49:50|3505.07|3505.07|3504.82|3504.82|3505.07|3505.07|3504.82|3504.82|0
1649854200000|2022-04-13 12:50:00|3505.45|3505.45|3505.45|3505.45|3505.45|3505.45|3505.45|3505.45|0
1649854230000|2022-04-13 12:50:30|3504.2|3504.2|3505.45|3505.45|3505.45|3505.45|3504.2|3504.2|0
1649854240000|2022-04-13 12:50:40|3505.7|3505.7|3505.95|3505.95|3505.95|3505.95|3505.7|3505.7|0
1649854260000|2022-04-13 12:51:00|3506.57|3506.57|3506.57|3506.57|3506.57|3506.57|3506.57|3506.57|0
1649854270000|2022-04-13 12:51:10|3507.2|3507.2|3507.2|3507.2|3507.2|3507.2|3507.2|3507.2|0
1649854310000|2022-04-13 12:51:50|3507.07|3507.07|3506.95|3506.95|3507.07|3507.07|3506.95|3506.95|0
1649854330000|2022-04-13 12:52:10|3506.57|3506.57|3506.45|3506.45|3506.57|3506.57|3506.45|3506.45|0
1649854380000|2022-04-13 12:53:00|3507.07|3507.07|3506.45|3506.45|3507.07|3507.07|3506.45|3506.45|0
1649854490000|2022-04-13 12:54:50|3506.32|3506.32|3506.19|3506.19|3506.32|3506.32|3506.19|3506.19|0
1649854530000|2022-04-13 12:55:30|3505.57|3505.57|3504.32|3504.32|3505.57|3505.57|3504.32|3504.32|0
1649854590000|2022-04-13 12:56:30|3504.45|3504.45|3504.45|3504.45|3504.45|3504.45|3504.45|3504.45|0
1649854610000|2022-04-13 12:56:50|3504.28|3504.28|3504.28|3504.28|3504.28|3504.28|3504.28|3504.28|0
1649854630000|2022-04-13 12:57:10|3504.4|3504.4|3505.03|3505.03|3505.65|3505.65|3504.4|3504.4|0
1649854640000|2022-04-13 12:57:20|3504.4|3504.4|3504.4|3504.4|3504.4|3504.4|3504.4|3504.4|0
1649854650000|2022-04-13 12:57:30|3504.15|3504.15|3504.02|3504.02|3504.15|3504.15|3504.02|3504.02|0
1649854660000|2022-04-13 12:57:40|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|0
1649854690000|2022-04-13 12:58:10|3504.02|3504.02|3504.02|3504.02|3504.02|3504.02|3504.02|3504.02|0
1649854760000|2022-04-13 12:59:20|3503.77|3503.77|3503.65|3503.65|3503.77|3503.77|3503.65|3503.65|0
1649854790000|2022-04-13 12:59:50|3503.02|3503.02|3503.02|3503.02|3503.02|3503.02|3503.02|3503.02|0
1649854800000|2022-04-13 13:00:00|3502.65|3502.65|3502.65|3502.65|3502.65|3502.65|3502.65|3502.65|0
1649854820000|2022-04-13 13:00:20|3502.9|3502.9|3502.9|3502.9|3502.9|3502.9|3502.9|3502.9|0
1649854840000|2022-04-13 13:00:40|3502.65|3502.65|3502.65|3502.65|3502.65|3502.65|3502.65|3502.65|0
1649854860000|2022-04-13 13:01:00|3502.52|3502.52|3501.9|3501.9|3502.52|3502.52|3501.9|3501.9|0
1649854920000|2022-04-13 13:02:00|3503.15|3503.15|3503.02|3503.02|3503.15|3503.15|3503.02|3503.02|0
1649855000000|2022-04-13 13:03:20|3502.4|3502.4|3502.22|3502.22|3502.4|3502.4|3502.22|3502.22|0
1649855030000|2022-04-13 13:03:50|3502.1|3502.1|3502.1|3502.1|3502.1|3502.1|3502.1|3502.1|0
1649855070000|2022-04-13 13:04:30|3502.47|3502.47|3502.47|3502.47|3502.47|3502.47|3502.47|3502.47|0
1649855090000|2022-04-13 13:04:50|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|0
1649855100000|2022-04-13 13:05:00|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|0
1649855110000|2022-04-13 13:05:10|3503.35|3503.35|3503.35|3503.35|3503.35|3503.35|3503.35|3503.35|0
1649855120000|2022-04-13 13:05:20|3503.1|3503.1|3503.22|3503.22|3503.22|3503.22|3503.1|3503.1|0
1649855140000|2022-04-13 13:05:40|3503.85|3503.85|3504.47|3504.47|3504.47|3504.47|3503.85|3503.85|0
1649855160000|2022-04-13 13:06:00|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|0
1649855200000|2022-04-13 13:06:40|3503.22|3503.22|3504.47|3504.47|3504.47|3504.47|3503.22|3503.22|0
1649855220000|2022-04-13 13:07:00|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|0
1649855230000|2022-04-13 13:07:10|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|0
1649855260000|2022-04-13 13:07:40|3502.47|3502.47|3502.47|3502.47|3502.47|3502.47|3502.47|3502.47|0
1649855280000|2022-04-13 13:08:00|3502.6|3502.6|3501.98|3501.98|3502.6|3502.6|3501.98|3501.98|0
1649855340000|2022-04-13 13:09:00|3501.35|3501.35|3500.73|3500.73|3501.35|3501.35|3500.73|3500.73|0
1649855350000|2022-04-13 13:09:10|3500.1|3500.1|3500.1|3500.1|3500.1|3500.1|3500.1|3500.1|0
1649855360000|2022-04-13 13:09:20|3500.73|3500.73|3500.73|3500.73|3500.73|3500.73|3500.73|3500.73|0
1649855390000|2022-04-13 13:09:50|3500.6|3500.6|3500.6|3500.6|3500.6|3500.6|3500.6|3500.6|0
1649855400000|2022-04-13 13:10:00|3500.85|3500.85|3500.73|3500.73|3500.85|3500.85|3500.73|3500.73|0
1649855440000|2022-04-13 13:10:40|3500.85|3500.85|3500.85|3500.85|3500.85|3500.85|3500.85|3500.85|0
1649855470000|2022-04-13 13:11:10|3502.1|3502.1|3502.1|3502.1|3502.1|3502.1|3502.1|3502.1|0
1649855480000|2022-04-13 13:11:20|3501.98|3501.98|3501.98|3501.98|3501.98|3501.98|3501.98|3501.98|0
1649855520000|2022-04-13 13:12:00|3503.22|3503.22|3503.85|3503.85|3503.85|3503.85|3503.22|3503.22|0
1649855550000|2022-04-13 13:12:30|3501.98|3501.98|3501.98|3501.98|3501.98|3501.98|3501.98|3501.98|0
1649855570000|2022-04-13 13:12:50|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|0
1649855630000|2022-04-13 13:13:50|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|0
1649855670000|2022-04-13 13:14:30|3503.05|3503.05|3502.8|3502.8|3503.05|3503.05|3502.68|3502.68|0
1649855730000|2022-04-13 13:15:30|3503.43|3503.43|3503.43|3503.43|3503.43|3503.43|3503.43|3503.43|0
1649855740000|2022-04-13 13:15:40|3503.68|3503.68|3503.55|3503.55|3503.68|3503.68|3503.55|3503.55|0
1649855850000|2022-04-13 13:17:30|3502.3|3502.3|3502.18|3502.18|3502.3|3502.3|3502.18|3502.18|0
1649855870000|2022-04-13 13:17:50|3502.3|3502.3|3503.55|3503.55|3504.8|3504.8|3502.3|3502.3|0
1649855910000|2022-04-13 13:18:30|3502.93|3502.93|3502.93|3502.93|3502.93|3502.93|3502.93|3502.93|0
1649855950000|2022-04-13 13:19:10|3502.8|3502.8|3502.8|3502.8|3502.8|3502.8|3502.8|3502.8|0
1649855960000|2022-04-13 13:19:20|3503.43|3503.43|3503.43|3503.43|3503.43|3503.43|3503.43|3503.43|0
1649856060000|2022-04-13 13:21:00|3504.05|3504.05|3504.05|3504.05|3504.05|3504.05|3504.05|3504.05|0
1649856070000|2022-04-13 13:21:10|3504.67|3504.67|3504.67|3504.67|3504.67|3504.67|3504.67|3504.67|0
1649856080000|2022-04-13 13:21:20|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|0
1649856120000|2022-04-13 13:22:00|3508.42|3508.42|3508.42|3508.42|3508.42|3508.42|3508.42|3508.42|0
1649856140000|2022-04-13 13:22:20|3507.17|3507.17|3505.92|3505.92|3507.17|3507.17|3505.92|3505.92|0
1649856170000|2022-04-13 13:22:50|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|0
1649856210000|2022-04-13 13:23:30|3505.92|3505.92|3506.05|3506.05|3506.3|3506.3|3505.92|3505.92|0
1649856230000|2022-04-13 13:23:50|3505.8|3505.8|3505.8|3505.8|3505.8|3505.8|3505.8|3505.8|0
1649856240000|2022-04-13 13:24:00|3503.8|3503.8|3503.8|3503.8|3503.8|3503.8|3503.8|3503.8|0
1649856270000|2022-04-13 13:24:30|3503.97|3503.97|3503.97|3503.97|3503.97|3503.97|3503.97|3503.97|0
1649856280000|2022-04-13 13:24:40|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|0
1649856290000|2022-04-13 13:24:50|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|0
1649856300000|2022-04-13 13:25:00|3503.1|3503.1|3503.1|3503.1|3503.1|3503.1|3503.1|3503.1|0
1649856410000|2022-04-13 13:26:50|3502.47|3502.47|3501.72|3501.72|3502.47|3502.47|3501.72|3501.72|0
1649856440000|2022-04-13 13:27:20|3501.1|3501.1|3501.1|3501.1|3501.1|3501.1|3501.1|3501.1|0
1649856470000|2022-04-13 13:27:50|3501.72|3501.72|3502.35|3502.35|3502.35|3502.35|3501.72|3501.72|0
1649856480000|2022-04-13 13:28:00|3502.97|3502.97|3502.97|3502.97|3502.97|3502.97|3502.97|3502.97|0
1649856500000|2022-04-13 13:28:20|3502.35|3502.35|3502.35|3502.35|3502.35|3502.35|3502.35|3502.35|0
1649856510000|2022-04-13 13:28:30|3501.1|3501.1|3501.1|3501.1|3501.1|3501.1|3501.1|3501.1|0
1649856600000|2022-04-13 13:30:00|3501.22|3501.22|3505.09|3505.09|3505.09|3505.09|3501.22|3501.22|0
1649856610000|2022-04-13 13:30:10|3503.59|3503.59|3503.59|3503.59|3503.59|3503.59|3503.59|3503.59|0
1649856620000|2022-04-13 13:30:20|3504.22|3504.22|3504.34|3504.34|3504.34|3504.34|3504.22|3504.22|0
1649856630000|2022-04-13 13:30:30|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|0
1649856640000|2022-04-13 13:30:40|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|0
1649856650000|2022-04-13 13:30:50|3504.34|3504.34|3504.09|3504.09|3504.34|3504.34|3504.09|3504.09|0
1649856660000|2022-04-13 13:31:00|3503.92|3503.92|3502.05|3502.05|3503.92|3503.92|3501.42|3501.42|0
1649856670000|2022-04-13 13:31:10|3501.42|3501.42|3500.17|3500.17|3501.42|3501.42|3499.55|3499.55|0
1649856690000|2022-04-13 13:31:30|3501.42|3501.42|3501.42|3501.42|3501.42|3501.42|3501.42|3501.42|0
1649856710000|2022-04-13 13:31:50|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|3500.8|0
1649856730000|2022-04-13 13:32:10|3500.67|3500.67|3498.8|3498.8|3500.67|3500.67|3498.8|3498.8|0
1649856740000|2022-04-13 13:32:20|3498.67|3498.67|3498.05|3498.05|3498.67|3498.67|3498.05|3498.05|0
1649856780000|2022-04-13 13:33:00|3499.92|3499.92|3499.3|3499.3|3499.92|3499.92|3499.3|3499.3|0
1649856790000|2022-04-13 13:33:10|3498.67|3498.67|3498.67|3498.67|3498.67|3498.67|3498.67|3498.67|0
1649856800000|2022-04-13 13:33:20|3498.55|3498.55|3497.8|3497.8|3498.55|3498.55|3497.8|3497.8|0
1649856810000|2022-04-13 13:33:30|3498.42|3498.42|3498.42|3498.42|3498.42|3498.42|3498.42|3498.42|0
1649856820000|2022-04-13 13:33:40|3497.8|3497.8|3497.18|3497.18|3498.42|3498.42|3497.18|3497.18|0
1649856830000|2022-04-13 13:33:50|3498.42|3498.42|3498.42|3498.42|3498.42|3498.42|3498.42|3498.42|0
1649856840000|2022-04-13 13:34:00|3499.05|3499.05|3499.17|3499.17|3499.17|3499.17|3499.05|3499.05|0
1649856850000|2022-04-13 13:34:10|3497.92|3497.92|3500.05|3500.05|3500.05|3500.05|3497.92|3497.92|0
1649856860000|2022-04-13 13:34:20|3498.8|3498.8|3498.18|3498.18|3498.8|3498.8|3498.18|3498.18|0
1649856880000|2022-04-13 13:34:40|3498.8|3498.8|3498.8|3498.8|3498.8|3498.8|3498.8|3498.8|0
1649856890000|2022-04-13 13:34:50|3498.18|3498.18|3498.18|3498.18|3498.18|3498.18|3498.18|3498.18|0
1649856900000|2022-04-13 13:35:00|3497.55|3497.55|3496.93|3496.93|3497.55|3497.55|3496.93|3496.93|0
1649856910000|2022-04-13 13:35:10|3497.55|3497.55|3500.17|3500.17|3502.05|3502.05|3497.55|3497.55|0
1649856920000|2022-04-13 13:35:20|3500.8|3500.8|3500.17|3500.17|3500.8|3500.8|3500.17|3500.17|0
1649856930000|2022-04-13 13:35:30|3501.42|3501.42|3501.42|3501.42|3501.42|3501.42|3501.42|3501.42|0
1649856950000|2022-04-13 13:35:50|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|3499.55|3499.55|0
1649856960000|2022-04-13 13:36:00|3501.42|3501.42|3501.55|3501.55|3501.55|3501.55|3501.42|3501.42|0
1649856970000|2022-04-13 13:36:10|3501.92|3501.92|3502.55|3502.55|3502.55|3502.55|3501.92|3501.92|0
1649856990000|2022-04-13 13:36:30|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|0
1649857010000|2022-04-13 13:36:50|3506.29|3506.29|3506.55|3506.55|3506.55|3506.55|3506.29|3506.29|0
1649857040000|2022-04-13 13:37:20|3505.92|3505.92|3505.92|3505.92|3505.92|3505.92|3505.92|3505.92|0
1649857080000|2022-04-13 13:38:00|3507.17|3507.17|3507.17|3507.17|3507.17|3507.17|3507.17|3507.17|0
1649857100000|2022-04-13 13:38:20|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|0
1649857110000|2022-04-13 13:38:30|3508.67|3508.67|3507.92|3507.92|3508.67|3508.67|3507.92|3507.92|0
1649857140000|2022-04-13 13:39:00|3508.04|3508.04|3508.04|3508.04|3508.67|3508.67|3508.04|3508.04|0
1649857150000|2022-04-13 13:39:10|3509.29|3509.29|3509.17|3509.17|3509.29|3509.29|3509.17|3509.17|0
1649857160000|2022-04-13 13:39:20|3507.92|3507.92|3507.92|3507.92|3507.92|3507.92|3507.92|3507.92|0
1649857170000|2022-04-13 13:39:30|3507.79|3507.79|3507.29|3507.29|3507.92|3507.92|3507.29|3507.29|0
1649857200000|2022-04-13 13:40:00|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|0
1649857230000|2022-04-13 13:40:30|3508.67|3508.67|3508.67|3508.67|3508.67|3508.67|3508.67|3508.67|0
1649857260000|2022-04-13 13:41:00|3508.04|3508.04|3508.67|3508.67|3508.67|3508.67|3508.04|3508.04|0
1649857270000|2022-04-13 13:41:10|3508.54|3508.54|3508.54|3508.54|3508.54|3508.54|3508.54|3508.54|0
1649857280000|2022-04-13 13:41:20|3509.17|3509.17|3509.42|3509.42|3509.42|3509.42|3509.17|3509.17|0
1649857310000|2022-04-13 13:41:50|3510.67|3510.67|3510.67|3510.67|3510.67|3510.67|3510.67|3510.67|0
1649857320000|2022-04-13 13:42:00|3511.92|3511.92|3511.96|3511.96|3512.26|3512.26|3511.84|3511.84|0
1649857340000|2022-04-13 13:42:20|3515.08|3515.08|3514.46|3514.46|3515.08|3515.08|3514.46|3514.46|0
1649857350000|2022-04-13 13:42:30|3513.21|3513.21|3513.21|3513.21|3513.21|3513.21|3513.21|3513.21|0
1649857370000|2022-04-13 13:42:50|3512.59|3512.59|3512.24|3512.24|3512.59|3512.59|3512.24|3512.24|0
1649857380000|2022-04-13 13:43:00|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|0
1649857390000|2022-04-13 13:43:10|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|0
1649857400000|2022-04-13 13:43:20|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|0
1649857410000|2022-04-13 13:43:30|3512.49|3512.49|3513.24|3513.24|3513.24|3513.24|3512.49|3512.49|0
1649857420000|2022-04-13 13:43:40|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|0
1649857430000|2022-04-13 13:43:50|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|0
1649857440000|2022-04-13 13:44:00|3516.99|3516.99|3518.24|3518.24|3518.24|3518.24|3516.99|3516.99|0
1649857450000|2022-04-13 13:44:10|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|0
1649857480000|2022-04-13 13:44:40|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|0
1649857490000|2022-04-13 13:44:50|3515.11|3515.11|3515.86|3515.86|3515.86|3515.86|3515.11|3515.11|0
1649857510000|2022-04-13 13:45:10|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|0
1649857520000|2022-04-13 13:45:20|3515.86|3515.86|3515.24|3515.24|3515.86|3515.86|3515.24|3515.24|0
1649857530000|2022-04-13 13:45:30|3515.86|3515.86|3515.99|3515.99|3515.99|3515.99|3515.86|3515.86|0
1649857570000|2022-04-13 13:46:10|3516.24|3516.24|3517.24|3517.24|3517.24|3517.24|3516.24|3516.24|0
1649857580000|2022-04-13 13:46:20|3517.37|3517.37|3516.62|3516.62|3518.49|3518.49|3516.62|3516.62|0
1649857590000|2022-04-13 13:46:30|3517.86|3517.86|3517.24|3517.24|3517.86|3517.86|3517.24|3517.24|0
1649857610000|2022-04-13 13:46:50|3519.11|3519.11|3519.24|3519.24|3519.24|3519.24|3519.11|3519.11|0
1649857620000|2022-04-13 13:47:00|3517.99|3517.99|3517.99|3517.99|3517.99|3517.99|3517.99|3517.99|0
1649857630000|2022-04-13 13:47:10|3519.24|3519.24|3518.61|3518.61|3519.24|3519.24|3517.99|3517.99|0
1649857650000|2022-04-13 13:47:30|3518.87|3518.87|3519.49|3519.49|3519.49|3519.49|3518.87|3518.87|0
1649857660000|2022-04-13 13:47:40|3520.11|3520.11|3522.74|3522.74|3522.74|3522.74|3520.11|3520.11|0
1649857670000|2022-04-13 13:47:50|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|0
1649857680000|2022-04-13 13:48:00|3523.25|3523.25|3523.87|3523.87|3523.87|3523.87|3523.25|3523.25|0
1649857690000|2022-04-13 13:48:10|3523.7|3523.7|3523.7|3523.7|3523.7|3523.7|3523.7|3523.7|0
1649857700000|2022-04-13 13:48:20|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|0
1649857710000|2022-04-13 13:48:30|3523.45|3523.45|3521.58|3521.58|3523.45|3523.45|3521.58|3521.58|0
1649857720000|2022-04-13 13:48:40|3521.45|3521.45|3521.58|3521.58|3521.58|3521.58|3521.45|3521.45|0
1649857730000|2022-04-13 13:48:50|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|0
1649857760000|2022-04-13 13:49:20|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|0
1649857770000|2022-04-13 13:49:30|3519.21|3519.21|3519.21|3519.21|3519.21|3519.21|3519.21|3519.21|0
1649857780000|2022-04-13 13:49:40|3519.33|3519.33|3520.58|3520.58|3520.58|3520.58|3519.33|3519.33|0
1649857800000|2022-04-13 13:50:00|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|0
1649857810000|2022-04-13 13:50:10|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|0
1649857820000|2022-04-13 13:50:20|3522.33|3522.33|3522.33|3522.33|3522.33|3522.33|3522.33|3522.33|0
1649857840000|2022-04-13 13:50:40|3523.58|3523.58|3523.58|3523.58|3523.58|3523.58|3523.58|3523.58|0
1649857850000|2022-04-13 13:50:50|3523.7|3523.7|3523.08|3523.08|3523.7|3523.7|3523.08|3523.08|0
1649857860000|2022-04-13 13:51:00|3524.33|3524.33|3524.08|3524.08|3524.33|3524.33|3524.08|3524.08|0
1649857880000|2022-04-13 13:51:20|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|0
1649857890000|2022-04-13 13:51:30|3521.58|3521.58|3521.58|3521.58|3521.58|3521.58|3521.58|3521.58|0
1649857900000|2022-04-13 13:51:40|3520.96|3520.96|3521.58|3521.58|3521.58|3521.58|3520.96|3520.96|0
1649857930000|2022-04-13 13:52:10|3520.96|3520.96|3521.58|3521.58|3521.58|3521.58|3520.96|3520.96|0
1649857950000|2022-04-13 13:52:30|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|0
1649857980000|2022-04-13 13:53:00|3521.83|3521.83|3523.08|3523.08|3523.08|3523.08|3521.83|3521.83|0
1649858000000|2022-04-13 13:53:20|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|0
1649858010000|2022-04-13 13:53:30|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|0
1649858030000|2022-04-13 13:53:50|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|0
1649858050000|2022-04-13 13:54:10|3524.83|3524.83|3524.38|3524.38|3524.83|3524.83|3524.21|3524.21|0
1649858060000|2022-04-13 13:54:20|3525.01|3525.01|3524.38|3524.38|3525.01|3525.01|3524.38|3524.38|0
1649858070000|2022-04-13 13:54:30|3523.13|3523.13|3523.13|3523.13|3523.13|3523.13|3523.13|3523.13|0
1649858080000|2022-04-13 13:54:40|3522.51|3522.51|3521.26|3521.26|3522.51|3522.51|3521.26|3521.26|0
1649858090000|2022-04-13 13:54:50|3520.64|3520.64|3520.64|3520.64|3520.64|3520.64|3520.64|3520.64|0
1649858110000|2022-04-13 13:55:10|3522.51|3522.51|3521.88|3521.88|3522.51|3522.51|3521.88|3521.88|0
1649858140000|2022-04-13 13:55:40|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649858150000|2022-04-13 13:55:50|3520.13|3520.13|3519.51|3519.51|3520.13|3520.13|3519.51|3519.51|0
1649858160000|2022-04-13 13:56:00|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|0
1649858170000|2022-04-13 13:56:10|3518.51|3518.51|3517.26|3517.26|3518.51|3518.51|3517.26|3517.26|0
1649858180000|2022-04-13 13:56:20|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|0
1649858210000|2022-04-13 13:56:50|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|0
1649858220000|2022-04-13 13:57:00|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|0
1649858230000|2022-04-13 13:57:10|3521.01|3521.01|3521.01|3521.01|3521.01|3521.01|3521.01|3521.01|0
1649858260000|2022-04-13 13:57:40|3519.76|3519.76|3520.63|3520.63|3520.63|3520.63|3519.76|3519.76|0
1649858280000|2022-04-13 13:58:00|3521.26|3521.26|3521.26|3521.26|3521.26|3521.26|3521.26|3521.26|0
1649858290000|2022-04-13 13:58:10|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|0
1649858300000|2022-04-13 13:58:20|3520.88|3520.88|3521.51|3521.51|3521.51|3521.51|3520.88|3520.88|0
1649858310000|2022-04-13 13:58:30|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649858320000|2022-04-13 13:58:40|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|0
1649858340000|2022-04-13 13:59:00|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|0
1649858350000|2022-04-13 13:59:10|3518.39|3518.39|3518.01|3518.01|3518.39|3518.39|3517.88|3517.88|0
1649858370000|2022-04-13 13:59:30|3517.39|3517.39|3517.39|3517.39|3517.39|3517.39|3517.39|3517.39|0
1649858390000|2022-04-13 13:59:50|3517.26|3517.26|3517.26|3517.26|3517.26|3517.26|3517.26|3517.26|0
1649858400000|2022-04-13 14:00:00|3517.88|3517.88|3517.88|3517.88|3517.88|3517.88|3517.88|3517.88|0
1649858410000|2022-04-13 14:00:10|3516.64|3516.64|3516.01|3516.01|3516.64|3516.64|3516.01|3516.01|0
1649858420000|2022-04-13 14:00:20|3516.64|3516.64|3516.64|3516.64|3516.64|3516.64|3516.64|3516.64|0
1649858430000|2022-04-13 14:00:30|3514.14|3514.14|3513.51|3513.51|3514.14|3514.14|3513.51|3513.51|0
1649858460000|2022-04-13 14:01:00|3514.14|3514.14|3515.09|3515.09|3515.21|3515.21|3514.14|3514.14|0
1649858470000|2022-04-13 14:01:10|3515.71|3515.71|3515.09|3515.09|3515.71|3515.71|3515.09|3515.09|0
1649858480000|2022-04-13 14:01:20|3514.46|3514.46|3515.09|3515.09|3515.09|3515.09|3514.46|3514.46|0
1649858490000|2022-04-13 14:01:30|3514.46|3514.46|3513.84|3513.84|3515.71|3515.71|3513.84|3513.84|0
1649858500000|2022-04-13 14:01:40|3513.21|3513.21|3513.21|3513.21|3513.21|3513.21|3513.21|3513.21|0
1649858510000|2022-04-13 14:01:50|3514.46|3514.46|3514.46|3514.46|3514.46|3514.46|3514.46|3514.46|0
1649858530000|2022-04-13 14:02:10|3513.21|3513.21|3513.21|3513.21|3513.21|3513.21|3513.21|3513.21|0
1649858540000|2022-04-13 14:02:20|3513.34|3513.34|3511.34|3511.34|3513.34|3513.34|3511.34|3511.34|0
1649858550000|2022-04-13 14:02:30|3512.59|3512.59|3514.46|3514.46|3514.46|3514.46|3512.59|3512.59|0
1649858560000|2022-04-13 14:02:40|3515.09|3515.09|3513.21|3513.21|3515.09|3515.09|3513.21|3513.21|0
1649858570000|2022-04-13 14:02:50|3513.84|3513.84|3513.84|3513.84|3513.84|3513.84|3513.84|3513.84|0
1649858590000|2022-04-13 14:03:10|3514.46|3514.46|3514.46|3514.46|3514.46|3514.46|3514.46|3514.46|0
1649858600000|2022-04-13 14:03:20|3514.84|3514.84|3514.84|3514.84|3514.84|3514.84|3514.84|3514.84|0
1649858610000|2022-04-13 14:03:30|3514.96|3514.96|3514.96|3514.96|3514.96|3514.96|3514.96|3514.96|0
1649858620000|2022-04-13 14:03:40|3513.09|3513.09|3513.09|3513.09|3513.09|3513.09|3513.09|3513.09|0
1649858640000|2022-04-13 14:04:00|3513.71|3513.71|3515.21|3515.21|3515.21|3515.21|3513.71|3513.71|0
1649858650000|2022-04-13 14:04:10|3515.34|3515.34|3515.34|3515.34|3515.34|3515.34|3515.34|3515.34|0
1649858660000|2022-04-13 14:04:20|3514.72|3514.72|3514.72|3514.72|3514.72|3514.72|3514.72|3514.72|0
1649858680000|2022-04-13 14:04:40|3515.96|3515.96|3515.96|3515.96|3515.96|3515.96|3515.96|3515.96|0
1649858700000|2022-04-13 14:05:00|3517.21|3517.21|3517.21|3517.21|3517.21|3517.21|3517.21|3517.21|0
1649858710000|2022-04-13 14:05:10|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|0
1649858730000|2022-04-13 14:05:30|3519.59|3519.59|3518.34|3518.34|3519.59|3519.59|3518.34|3518.34|0
1649858740000|2022-04-13 14:05:40|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|0
1649858750000|2022-04-13 14:05:50|3519.59|3519.59|3519.59|3519.59|3519.59|3519.59|3519.59|3519.59|0
1649858770000|2022-04-13 14:06:10|3519.84|3519.84|3519.84|3519.84|3520.46|3520.46|3519.84|3519.84|0
1649858780000|2022-04-13 14:06:20|3519.71|3519.71|3519.71|3519.71|3519.71|3519.71|3519.71|3519.71|0
1649858800000|2022-04-13 14:06:40|3520.34|3520.34|3520.34|3520.34|3520.34|3520.34|3520.34|3520.34|0
1649858820000|2022-04-13 14:07:00|3520.09|3520.09|3519.96|3519.96|3520.09|3520.09|3519.96|3519.96|0
1649858830000|2022-04-13 14:07:10|3520.59|3520.59|3519.96|3519.96|3520.59|3520.59|3519.96|3519.96|0
1649858840000|2022-04-13 14:07:20|3519.34|3519.34|3519.34|3519.34|3519.34|3519.34|3519.34|3519.34|0
1649858850000|2022-04-13 14:07:30|3519.96|3519.96|3519.46|3519.46|3520.09|3520.09|3519.46|3519.46|0
1649858860000|2022-04-13 14:07:40|3518.84|3518.84|3518.84|3518.84|3518.84|3518.84|3518.84|3518.84|0
1649858870000|2022-04-13 14:07:50|3518.21|3518.21|3518.21|3518.21|3518.21|3518.21|3518.21|3518.21|0
1649858880000|2022-04-13 14:08:00|3518.09|3518.09|3518.09|3518.09|3518.09|3518.09|3518.09|3518.09|0
1649858890000|2022-04-13 14:08:10|3519.34|3519.34|3519.46|3519.46|3519.46|3519.46|3519.34|3519.34|0
1649858920000|2022-04-13 14:08:40|3518.84|3518.84|3517.34|3517.34|3518.84|3518.84|3517.34|3517.34|0
1649858940000|2022-04-13 14:09:00|3514.84|3514.84|3516.09|3516.09|3516.09|3516.09|3514.84|3514.84|0
1649858960000|2022-04-13 14:09:20|3515.96|3515.96|3515.96|3515.96|3515.96|3515.96|3515.96|3515.96|0
1649859000000|2022-04-13 14:10:00|3515.84|3515.84|3515.84|3515.84|3515.84|3515.84|3515.84|3515.84|0
1649859010000|2022-04-13 14:10:10|3515.71|3515.71|3515.71|3515.71|3515.71|3515.71|3515.71|3515.71|0
1649859020000|2022-04-13 14:10:20|3515.88|3515.88|3515.88|3515.88|3515.88|3515.88|3515.88|3515.88|0
1649859030000|2022-04-13 14:10:30|3516.39|3516.39|3516.39|3516.39|3516.39|3516.39|3516.39|3516.39|0
1649859050000|2022-04-13 14:10:50|3517.63|3517.63|3517.63|3517.63|3517.63|3517.63|3517.63|3517.63|0
1649859060000|2022-04-13 14:11:00|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|0
1649859080000|2022-04-13 14:11:20|3517.14|3517.14|3518.38|3518.38|3518.38|3518.38|3517.14|3517.14|0
1649859110000|2022-04-13 14:11:50|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|0
1649859140000|2022-04-13 14:12:20|3517.39|3517.39|3517.39|3517.39|3517.39|3517.39|3517.39|3517.39|0
1649859190000|2022-04-13 14:13:10|3518.64|3518.64|3518.64|3518.64|3518.64|3518.64|3518.64|3518.64|0
1649859210000|2022-04-13 14:13:30|3518.51|3518.51|3519.13|3519.13|3519.76|3519.76|3518.51|3518.51|0
1649859230000|2022-04-13 14:13:50|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|0
1649859240000|2022-04-13 14:14:00|3518.51|3518.51|3518.51|3518.51|3518.51|3518.51|3518.51|3518.51|0
1649859250000|2022-04-13 14:14:10|3518.38|3518.38|3519.01|3519.01|3519.01|3519.01|3518.38|3518.38|0
1649859280000|2022-04-13 14:14:40|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|0
1649859290000|2022-04-13 14:14:50|3519.01|3519.01|3519.63|3519.63|3519.63|3519.63|3519.01|3519.01|0
1649859310000|2022-04-13 14:15:10|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|0
1649859320000|2022-04-13 14:15:20|3521.01|3521.01|3521.01|3521.01|3521.01|3521.01|3521.01|3521.01|0
1649859330000|2022-04-13 14:15:30|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|0
1649859340000|2022-04-13 14:15:40|3521.26|3521.26|3522.76|3522.76|3522.76|3522.76|3521.26|3521.26|0
1649859360000|2022-04-13 14:16:00|3524.01|3524.01|3524.26|3524.26|3524.26|3524.26|3524.01|3524.01|0
1649859370000|2022-04-13 14:16:10|3523.63|3523.63|3523.63|3523.63|3523.63|3523.63|3523.63|3523.63|0
1649859390000|2022-04-13 14:16:30|3523.01|3523.01|3522.38|3522.38|3523.01|3523.01|3522.38|3522.38|0
1649859400000|2022-04-13 14:16:40|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|0
1649859420000|2022-04-13 14:17:00|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|0
1649859440000|2022-04-13 14:17:20|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|0
1649859450000|2022-04-13 14:17:30|3521.88|3521.88|3521.88|3521.88|3521.88|3521.88|3521.88|3521.88|0
1649859460000|2022-04-13 14:17:40|3521.26|3521.26|3521.13|3521.13|3521.26|3521.26|3521.13|3521.13|0
1649859470000|2022-04-13 14:17:50|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|0
1649859510000|2022-04-13 14:18:30|3524.25|3524.25|3524.25|3524.25|3524.25|3524.25|3524.25|3524.25|0
1649859520000|2022-04-13 14:18:40|3524.13|3524.13|3524.13|3524.13|3524.13|3524.13|3524.13|3524.13|0
1649859540000|2022-04-13 14:19:00|3522.26|3522.26|3522.26|3522.26|3522.26|3522.26|3522.26|3522.26|0
1649859550000|2022-04-13 14:19:10|3522.88|3522.88|3522.26|3522.26|3522.88|3522.88|3522.26|3522.26|0
1649859590000|2022-04-13 14:19:50|3522.51|3522.51|3523.76|3523.76|3523.76|3523.76|3522.51|3522.51|0
1649859620000|2022-04-13 14:20:20|3522.51|3522.51|3522.51|3522.51|3522.51|3522.51|3522.51|3522.51|0
1649859630000|2022-04-13 14:20:30|3522.38|3522.38|3523.63|3523.63|3523.63|3523.63|3522.38|3522.38|0
1649859680000|2022-04-13 14:21:20|3523.01|3523.01|3523.88|3523.88|3524|3524|3522.75|3522.75|0
1649859690000|2022-04-13 14:21:30|3524.5|3524.5|3525.13|3525.13|3525.13|3525.13|3524.5|3524.5|0
1649859700000|2022-04-13 14:21:40|3523.25|3523.25|3523.88|3523.88|3523.88|3523.88|3523.25|3523.25|0
1649859710000|2022-04-13 14:21:50|3524|3524|3524|3524|3524|3524|3524|3524|0
1649859750000|2022-04-13 14:22:30|3523.38|3523.38|3524|3524|3524|3524|3523.38|3523.38|0
1649859760000|2022-04-13 14:22:40|3524.63|3524.63|3524.63|3524.63|3524.63|3524.63|3524.63|3524.63|0
1649859770000|2022-04-13 14:22:50|3524.75|3524.75|3524.75|3524.75|3524.75|3524.75|3524.75|3524.75|0
1649859780000|2022-04-13 14:23:00|3525.38|3525.38|3525.21|3525.21|3525.38|3525.38|3525.21|3525.21|0
1649859800000|2022-04-13 14:23:20|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|0
1649859810000|2022-04-13 14:23:30|3525.21|3525.21|3525.21|3525.21|3525.21|3525.21|3525.21|3525.21|0
1649859850000|2022-04-13 14:24:10|3523.33|3523.33|3523.33|3523.33|3523.33|3523.33|3523.33|3523.33|0
1649859860000|2022-04-13 14:24:20|3523.46|3523.46|3522.08|3522.08|3523.46|3523.46|3522.08|3522.08|0
1649859870000|2022-04-13 14:24:30|3520.84|3520.84|3521.46|3521.46|3521.46|3521.46|3520.84|3520.84|0
1649859890000|2022-04-13 14:24:50|3520.84|3520.84|3520.84|3520.84|3520.84|3520.84|3520.84|3520.84|0
1649859940000|2022-04-13 14:25:40|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|0
1649859960000|2022-04-13 14:26:00|3521.83|3521.83|3521.83|3521.83|3521.83|3521.83|3521.83|3521.83|0
1649859970000|2022-04-13 14:26:10|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|3520.59|0
1649859990000|2022-04-13 14:26:30|3521.83|3521.83|3522.46|3522.46|3522.46|3522.46|3521.83|3521.83|0
1649860000000|2022-04-13 14:26:40|3522.33|3522.33|3520.46|3520.46|3522.33|3522.33|3520.46|3520.46|0
1649860020000|2022-04-13 14:27:00|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|0
1649860040000|2022-04-13 14:27:20|3521.58|3521.58|3520.96|3520.96|3521.58|3521.58|3520.96|3520.96|0
1649860050000|2022-04-13 14:27:30|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|0
1649860070000|2022-04-13 14:27:50|3522.83|3522.83|3522.96|3522.96|3522.96|3522.96|3522.83|3522.83|0
1649860080000|2022-04-13 14:28:00|3523.58|3523.58|3522.96|3522.96|3523.58|3523.58|3522.96|3522.96|0
1649860100000|2022-04-13 14:28:20|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|0
1649860110000|2022-04-13 14:28:30|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|0
1649860120000|2022-04-13 14:28:40|3521.21|3521.21|3521.21|3521.21|3521.21|3521.21|3521.21|3521.21|0
1649860160000|2022-04-13 14:29:20|3521.83|3521.83|3521.96|3521.96|3521.96|3521.96|3521.83|3521.83|0
1649860170000|2022-04-13 14:29:30|3523.21|3523.21|3523.21|3523.21|3523.21|3523.21|3523.21|3523.21|0
1649860190000|2022-04-13 14:29:50|3522.58|3522.58|3522.46|3522.46|3522.58|3522.58|3522.46|3522.46|0
1649860200000|2022-04-13 14:30:00|3522.33|3522.33|3522.58|3522.58|3522.58|3522.58|3522.16|3522.16|0
1649860210000|2022-04-13 14:30:10|3522.71|3522.71|3522.71|3522.71|3522.71|3522.71|3522.71|3522.71|0
1649860240000|2022-04-13 14:30:40|3522.83|3522.83|3526.83|3526.83|3526.83|3526.83|3522.83|3522.83|0
1649860250000|2022-04-13 14:30:50|3526.58|3526.58|3526.58|3526.58|3526.58|3526.58|3526.58|3526.58|0
1649860260000|2022-04-13 14:31:00|3525.96|3525.96|3525.21|3525.21|3525.96|3525.96|3525.21|3525.21|0
1649860270000|2022-04-13 14:31:10|3526.45|3526.45|3525.21|3525.21|3526.45|3526.45|3525.21|3525.21|0
1649860290000|2022-04-13 14:31:30|3525.38|3525.38|3525.03|3525.03|3525.38|3525.38|3525.03|3525.03|0
1649860310000|2022-04-13 14:31:50|3525.16|3525.16|3525.16|3525.16|3525.16|3525.16|3525.16|3525.16|0
1649860330000|2022-04-13 14:32:10|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|0
1649860350000|2022-04-13 14:32:30|3523.54|3523.54|3523.54|3523.54|3523.54|3523.54|3523.54|3523.54|0
1649860380000|2022-04-13 14:33:00|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|0
1649860400000|2022-04-13 14:33:20|3521.04|3521.04|3521.04|3521.04|3521.04|3521.04|3521.04|3521.04|0
1649860420000|2022-04-13 14:33:40|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|0
1649860450000|2022-04-13 14:34:10|3519.91|3519.91|3520.54|3520.54|3520.54|3520.54|3519.91|3519.91|0
1649860500000|2022-04-13 14:35:00|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|0
1649860510000|2022-04-13 14:35:10|3520.54|3520.54|3520.41|3520.41|3520.54|3520.54|3520.41|3520.41|0
1649860550000|2022-04-13 14:35:50|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|0
1649860560000|2022-04-13 14:36:00|3521.16|3521.16|3521.54|3521.54|3521.54|3521.54|3521.16|3521.16|0
1649860620000|2022-04-13 14:37:00|3522.16|3522.16|3522.04|3522.04|3522.16|3522.16|3522.04|3522.04|0
1649860650000|2022-04-13 14:37:30|3521.79|3521.79|3521.79|3521.79|3521.79|3521.79|3521.79|3521.79|0
1649860680000|2022-04-13 14:38:00|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|0
1649860730000|2022-04-13 14:38:50|3521.29|3521.29|3521.29|3521.29|3521.29|3521.29|3521.29|3521.29|0
1649860740000|2022-04-13 14:39:00|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|0
1649860760000|2022-04-13 14:39:20|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.41|3520.41|0
1649860800000|2022-04-13 14:40:00|3521.16|3521.16|3519.29|3519.29|3521.79|3521.79|3519.29|3519.29|0
1649860810000|2022-04-13 14:40:10|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|0
1649860820000|2022-04-13 14:40:20|3519.29|3519.29|3519.29|3519.29|3519.29|3519.29|3519.29|3519.29|0
1649860830000|2022-04-13 14:40:30|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|3521.16|0
1649860850000|2022-04-13 14:40:50|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|0
1649860870000|2022-04-13 14:41:10|3520.41|3520.41|3520.41|3520.41|3520.41|3520.41|3520.41|3520.41|0
1649860880000|2022-04-13 14:41:20|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|3521.66|0
1649860890000|2022-04-13 14:41:30|3521.04|3521.04|3521.04|3521.04|3521.04|3521.04|3521.04|3521.04|0
1649860900000|2022-04-13 14:41:40|3521.66|3521.66|3521.79|3521.79|3521.79|3521.79|3521.66|3521.66|0
1649860910000|2022-04-13 14:41:50|3522.41|3522.41|3522.41|3522.41|3522.41|3522.41|3522.41|3522.41|0
1649860920000|2022-04-13 14:42:00|3523.04|3523.04|3524.41|3524.41|3524.41|3524.41|3523.04|3523.04|0
1649860930000|2022-04-13 14:42:10|3523.79|3523.79|3523.79|3523.79|3523.79|3523.79|3523.79|3523.79|0
1649860950000|2022-04-13 14:42:30|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|0
1649860990000|2022-04-13 14:43:10|3522.66|3522.66|3522.66|3522.66|3522.66|3522.66|3522.66|3522.66|0
1649861030000|2022-04-13 14:43:50|3524.54|3524.54|3524.54|3524.54|3524.54|3524.54|3524.54|3524.54|0
1649861040000|2022-04-13 14:44:00|3524.66|3524.66|3524.79|3524.79|3524.79|3524.79|3524.66|3524.66|0
1649861060000|2022-04-13 14:44:20|3525.04|3525.04|3524.79|3524.79|3525.04|3525.04|3524.79|3524.79|0
1649861110000|2022-04-13 14:45:10|3527.28|3527.28|3527.41|3527.41|3527.41|3527.41|3527.28|3527.28|0
1649861150000|2022-04-13 14:45:50|3527.28|3527.28|3527.66|3527.66|3527.66|3527.66|3527.28|3527.28|0
1649861160000|2022-04-13 14:46:00|3529.53|3529.53|3528.91|3528.91|3529.53|3529.53|3528.91|3528.91|0
1649861170000|2022-04-13 14:46:10|3527.66|3527.66|3527.66|3527.66|3527.66|3527.66|3527.66|3527.66|0
1649861220000|2022-04-13 14:47:00|3527.41|3527.41|3527.41|3527.41|3527.41|3527.41|3527.41|3527.41|0
1649861230000|2022-04-13 14:47:10|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|0
1649861250000|2022-04-13 14:47:30|3529.28|3529.28|3529.28|3529.28|3529.28|3529.28|3529.28|3529.28|0
1649861280000|2022-04-13 14:48:00|3529.41|3529.41|3529.41|3529.41|3529.41|3529.41|3529.41|3529.41|0
1649861320000|2022-04-13 14:48:40|3527.53|3527.53|3526.91|3526.91|3527.53|3527.53|3526.91|3526.91|0
1649861330000|2022-04-13 14:48:50|3526.29|3526.29|3525.66|3525.66|3526.29|3526.29|3525.66|3525.66|0
1649861340000|2022-04-13 14:49:00|3526.29|3526.29|3526.29|3526.29|3526.29|3526.29|3526.29|3526.29|0
1649861350000|2022-04-13 14:49:10|3525.66|3525.66|3525.66|3525.66|3525.66|3525.66|3525.66|3525.66|0
1649861360000|2022-04-13 14:49:20|3522.54|3522.54|3523.04|3523.04|3523.16|3523.16|3522.54|3522.54|0
1649861370000|2022-04-13 14:49:30|3523.66|3523.66|3523.66|3523.66|3523.66|3523.66|3523.66|3523.66|0
1649861410000|2022-04-13 14:50:10|3523.04|3523.04|3523.16|3523.16|3523.16|3523.16|3523.04|3523.04|0
1649861430000|2022-04-13 14:50:30|3522.54|3522.54|3522.54|3522.54|3522.54|3522.54|3521.92|3521.92|0
1649861440000|2022-04-13 14:50:40|3521.92|3521.92|3520.67|3520.67|3521.92|3521.92|3520.67|3520.67|0
1649861480000|2022-04-13 14:51:20|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|0
1649861510000|2022-04-13 14:51:50|3517.55|3517.55|3516.42|3516.42|3517.55|3517.55|3516.3|3516.3|0
1649861520000|2022-04-13 14:52:00|3517.67|3517.67|3516.42|3516.42|3518.3|3518.3|3516.42|3516.42|0
1649861540000|2022-04-13 14:52:20|3517.05|3517.05|3518.19|3518.19|3518.19|3518.19|3517.05|3517.05|0
1649861550000|2022-04-13 14:52:30|3518.01|3518.01|3518.01|3518.01|3518.01|3518.01|3518.01|3518.01|0
1649861570000|2022-04-13 14:52:50|3518.64|3518.64|3519.89|3519.89|3519.89|3519.89|3518.64|3518.64|0
1649861590000|2022-04-13 14:53:10|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|0
1649861610000|2022-04-13 14:53:30|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|0
1649861630000|2022-04-13 14:53:50|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|0
1649861670000|2022-04-13 14:54:30|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|0
1649861680000|2022-04-13 14:54:40|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|0
1649861700000|2022-04-13 14:55:00|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|0
1649861720000|2022-04-13 14:55:20|3520.26|3520.26|3519.64|3519.64|3520.26|3520.26|3519.64|3519.64|0
1649861750000|2022-04-13 14:55:50|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|0
1649861760000|2022-04-13 14:56:00|3519.64|3519.64|3518.39|3518.39|3519.64|3519.64|3518.39|3518.39|0
1649861820000|2022-04-13 14:57:00|3517.77|3517.77|3518.39|3518.39|3518.39|3518.39|3517.77|3517.77|0
1649861840000|2022-04-13 14:57:20|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|0
1649861850000|2022-04-13 14:57:30|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|0
1649861860000|2022-04-13 14:57:40|3517.77|3517.77|3517.6|3517.6|3517.77|3517.77|3517.6|3517.6|0
1649861870000|2022-04-13 14:57:50|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|0
1649861880000|2022-04-13 14:58:00|3517.1|3517.1|3517.1|3517.1|3517.1|3517.1|3517.1|3517.1|0
1649861930000|2022-04-13 14:58:50|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|0
1649861950000|2022-04-13 14:59:10|3519.14|3519.14|3519.14|3519.14|3519.14|3519.14|3519.14|3519.14|0
1649861990000|2022-04-13 14:59:50|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|0
1649862000000|2022-04-13 15:00:00|3519.64|3519.64|3519.02|3519.02|3519.64|3519.64|3519.02|3519.02|0
1649862010000|2022-04-13 15:00:10|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|0
1649862040000|2022-04-13 15:00:40|3520.89|3520.89|3521.51|3521.51|3521.51|3521.51|3520.27|3520.27|0
1649862060000|2022-04-13 15:01:00|3520.89|3520.89|3521.51|3521.51|3521.51|3521.51|3520.89|3520.89|0
1649862090000|2022-04-13 15:01:30|3521.39|3521.39|3521.39|3521.39|3521.39|3521.39|3521.39|3521.39|0
1649862120000|2022-04-13 15:02:00|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|0
1649862180000|2022-04-13 15:03:00|3522.64|3522.64|3522.76|3522.76|3522.76|3522.76|3522.64|3522.64|0
1649862200000|2022-04-13 15:03:20|3522.14|3522.14|3523.39|3523.39|3523.39|3523.39|3522.14|3522.14|0
1649862210000|2022-04-13 15:03:30|3524.01|3524.01|3524.64|3524.64|3524.64|3524.64|3524.01|3524.01|0
1649862220000|2022-04-13 15:03:40|3524.51|3524.51|3524.51|3524.51|3524.51|3524.51|3524.51|3524.51|0
1649862240000|2022-04-13 15:04:00|3525.13|3525.13|3527.01|3527.01|3527.01|3527.01|3525.13|3525.13|0
1649862260000|2022-04-13 15:04:20|3527.13|3527.13|3527.13|3527.13|3527.13|3527.13|3526.51|3526.51|0
1649862280000|2022-04-13 15:04:40|3526.51|3526.51|3525.88|3525.88|3526.51|3526.51|3525.88|3525.88|0
1649862290000|2022-04-13 15:04:50|3526.51|3526.51|3527.13|3527.13|3527.13|3527.13|3526.51|3526.51|0
1649862300000|2022-04-13 15:05:00|3527.3|3527.3|3527.3|3527.3|3527.3|3527.3|3527.3|3527.3|0
1649862320000|2022-04-13 15:05:20|3527.93|3527.93|3528.05|3528.05|3528.05|3528.05|3527.93|3527.93|0
1649862330000|2022-04-13 15:05:30|3527.43|3527.43|3527.43|3527.43|3527.43|3527.43|3527.43|3527.43|0
1649862340000|2022-04-13 15:05:40|3528.05|3528.05|3528.05|3528.05|3528.05|3528.05|3528.05|3528.05|0
1649862350000|2022-04-13 15:05:50|3528.68|3528.68|3528.68|3528.68|3528.68|3528.68|3528.68|3528.68|0
1649862360000|2022-04-13 15:06:00|3529.3|3529.3|3529.3|3529.3|3529.3|3529.3|3529.3|3529.3|0
1649862400000|2022-04-13 15:06:40|3529.55|3529.55|3529.55|3529.55|3529.55|3529.55|3529.55|3529.55|0
1649862410000|2022-04-13 15:06:50|3529.43|3529.43|3530.8|3530.8|3530.8|3530.8|3529.43|3529.43|0
1649862420000|2022-04-13 15:07:00|3529.55|3529.55|3528.93|3528.93|3529.55|3529.55|3528.93|3528.93|0
1649862440000|2022-04-13 15:07:20|3529.1|3529.1|3529.1|3529.1|3529.1|3529.1|3529.1|3529.1|0
1649862480000|2022-04-13 15:08:00|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|0
1649862520000|2022-04-13 15:08:40|3528.65|3528.65|3528.03|3528.03|3528.65|3528.65|3528.03|3528.03|0
1649862540000|2022-04-13 15:09:00|3527.4|3527.4|3527.4|3527.4|3527.4|3527.4|3527.4|3527.4|0
1649862560000|2022-04-13 15:09:20|3527.28|3527.28|3527.28|3527.28|3527.28|3527.28|3527.28|3527.28|0
1649862580000|2022-04-13 15:09:40|3528.52|3528.52|3528.52|3528.52|3528.52|3528.52|3528.52|3528.52|0
1649862590000|2022-04-13 15:09:50|3528.27|3528.27|3528.27|3528.27|3528.27|3528.27|3528.27|3528.27|0
1649862670000|2022-04-13 15:11:10|3527.02|3527.02|3527.02|3527.02|3527.02|3527.02|3527.02|3527.02|0
1649862750000|2022-04-13 15:12:30|3527.2|3527.2|3527.2|3527.2|3527.2|3527.2|3527.2|3527.2|0
1649862780000|2022-04-13 15:13:00|3527.82|3527.82|3527.82|3527.82|3527.82|3527.82|3527.82|3527.82|0
1649862800000|2022-04-13 15:13:20|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|0
1649862850000|2022-04-13 15:14:10|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|0
1649862890000|2022-04-13 15:14:50|3529.37|3529.37|3529.37|3529.37|3529.37|3529.37|3529.37|3529.37|0
1649862900000|2022-04-13 15:15:00|3529.99|3529.99|3529.65|3529.65|3529.99|3529.99|3529.02|3529.02|0
1649862910000|2022-04-13 15:15:10|3530.27|3530.27|3530.27|3530.27|3530.27|3530.27|3530.27|3530.27|0
1649862930000|2022-04-13 15:15:30|3529.02|3529.02|3529.02|3529.02|3529.02|3529.02|3529.02|3529.02|0
1649862950000|2022-04-13 15:15:50|3529.65|3529.65|3529.65|3529.65|3529.65|3529.65|3529.65|3529.65|0
1649862980000|2022-04-13 15:16:20|3530.27|3530.27|3530.9|3530.9|3530.9|3530.9|3530.27|3530.27|0
1649863020000|2022-04-13 15:17:00|3531.52|3531.52|3531.52|3531.52|3531.52|3531.52|3531.52|3531.52|0
1649863030000|2022-04-13 15:17:10|3530.9|3530.9|3530.9|3530.9|3530.9|3530.9|3530.9|3530.9|0
1649863050000|2022-04-13 15:17:30|3531.52|3531.52|3530.9|3530.9|3532.14|3532.14|3530.9|3530.9|0
1649863060000|2022-04-13 15:17:40|3530.77|3530.77|3530.77|3530.77|3530.77|3530.77|3530.77|3530.77|0
1649863070000|2022-04-13 15:17:50|3530.64|3530.64|3530.64|3530.64|3530.64|3530.64|3530.64|3530.64|0
1649863080000|2022-04-13 15:18:00|3530.52|3530.52|3531.14|3531.14|3531.77|3531.77|3530.52|3530.52|0
1649863090000|2022-04-13 15:18:10|3530.52|3530.52|3530.52|3530.52|3530.52|3530.52|3530.52|3530.52|0
1649863110000|2022-04-13 15:18:30|3530.64|3530.64|3530.64|3530.64|3530.64|3530.64|3530.64|3530.64|0
1649863130000|2022-04-13 15:18:50|3530.77|3530.77|3530.52|3530.52|3530.77|3530.77|3530.52|3530.52|0
1649863160000|2022-04-13 15:19:20|3531.77|3531.77|3531.89|3531.89|3531.89|3531.89|3531.77|3531.77|0
1649863200000|2022-04-13 15:20:00|3532.06|3532.06|3532.06|3532.06|3532.06|3532.06|3532.06|3532.06|0
1649863260000|2022-04-13 15:21:00|3532.19|3532.19|3532.32|3532.32|3532.32|3532.32|3532.19|3532.19|0
1649863300000|2022-04-13 15:21:40|3532.14|3532.14|3532.4|3532.4|3532.4|3532.4|3532.14|3532.14|0
1649863330000|2022-04-13 15:22:10|3533.02|3533.02|3533.02|3533.02|3533.02|3533.02|3533.02|3533.02|0
1649863340000|2022-04-13 15:22:20|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|0
1649863350000|2022-04-13 15:22:30|3532.52|3532.52|3532.52|3532.52|3532.52|3532.52|3532.52|3532.52|0
1649863360000|2022-04-13 15:22:40|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|0
1649863370000|2022-04-13 15:22:50|3531.9|3531.9|3531.9|3531.9|3531.9|3531.9|3531.9|3531.9|0
1649863380000|2022-04-13 15:23:00|3532.02|3532.02|3531.4|3531.4|3532.02|3532.02|3531.4|3531.4|0
1649863400000|2022-04-13 15:23:20|3532.65|3532.65|3532.65|3532.65|3532.65|3532.65|3532.65|3532.65|0
1649863410000|2022-04-13 15:23:30|3532.02|3532.02|3532.02|3532.02|3532.02|3532.02|3532.02|3532.02|0
1649863450000|2022-04-13 15:24:10|3532.65|3532.65|3532.94|3532.94|3532.94|3532.94|3532.65|3532.65|0
1649863470000|2022-04-13 15:24:30|3532.32|3532.32|3532.94|3532.94|3532.94|3532.94|3532.32|3532.32|0
1649863510000|2022-04-13 15:25:10|3533.57|3533.57|3532.94|3532.94|3533.57|3533.57|3532.94|3532.94|0
1649863530000|2022-04-13 15:25:30|3533.57|3533.57|3533.57|3533.57|3533.57|3533.57|3533.57|3533.57|0
1649863560000|2022-04-13 15:26:00|3533.4|3533.4|3533.47|3533.47|3533.65|3533.65|3533.4|3533.4|0
1649863570000|2022-04-13 15:26:10|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|0
1649863580000|2022-04-13 15:26:20|3533.47|3533.47|3533.47|3533.47|3533.47|3533.47|3533.47|3533.47|0
1649863590000|2022-04-13 15:26:30|3533.35|3533.35|3533.85|3533.85|3533.85|3533.85|3533.22|3533.22|0
1649863600000|2022-04-13 15:26:40|3533.97|3533.97|3533.85|3533.85|3533.97|3533.97|3533.85|3533.85|0
1649863620000|2022-04-13 15:27:00|3533.97|3533.97|3533.97|3533.97|3533.97|3533.97|3533.97|3533.97|0
1649863630000|2022-04-13 15:27:10|3534.6|3534.6|3533.97|3533.97|3535.22|3535.22|3533.97|3533.97|0
1649863650000|2022-04-13 15:27:30|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|0
1649863660000|2022-04-13 15:27:40|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|3534.1|3534.1|0
1649863670000|2022-04-13 15:27:50|3534.85|3534.85|3534.1|3534.1|3534.85|3534.85|3534.1|3534.1|0
1649863680000|2022-04-13 15:28:00|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|3534.72|0
1649863690000|2022-04-13 15:28:10|3533.47|3533.47|3533.47|3533.47|3533.47|3533.47|3533.47|3533.47|0
1649863700000|2022-04-13 15:28:20|3532.85|3532.85|3533.47|3533.47|3533.47|3533.47|3532.85|3532.85|0
1649863710000|2022-04-13 15:28:30|3533.35|3533.35|3533.35|3533.35|3533.35|3533.35|3533.35|3533.35|0
1649863740000|2022-04-13 15:29:00|3533.47|3533.47|3532.85|3532.85|3533.47|3533.47|3532.85|3532.85|0
1649863750000|2022-04-13 15:29:10|3533.47|3533.47|3532.85|3532.85|3533.47|3533.47|3532.85|3532.85|0
1649863760000|2022-04-13 15:29:20|3532.6|3532.6|3532.6|3532.6|3532.6|3532.6|3532.6|3532.6|0
1649863770000|2022-04-13 15:29:30|3532.72|3532.72|3532.72|3532.72|3532.72|3532.72|3532.72|3532.72|0
1649863780000|2022-04-13 15:29:40|3533.35|3533.35|3534.72|3534.72|3534.72|3534.72|3533.35|3533.35|0
1649863790000|2022-04-13 15:29:50|3535.35|3535.35|3538.47|3538.47|3538.47|3538.47|3535.17|3535.17|0
1649920500000|2022-04-14 07:15:00|3514.24|3514.24|3513.61|3513.61|3514.24|3514.24|3512.99|3512.99|0
1649920510000|2022-04-14 07:15:10|3512.99|3512.99|3512.99|3512.99|3512.99|3512.99|3512.99|3512.99|0
1649920540000|2022-04-14 07:15:40|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|0
1649920550000|2022-04-14 07:15:50|3509.37|3509.37|3509.37|3509.37|3509.37|3509.37|3509.37|3509.37|0
1649920560000|2022-04-14 07:16:00|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|0
1649920570000|2022-04-14 07:16:10|3509.74|3509.74|3509.74|3509.74|3509.74|3509.74|3509.74|3509.74|0
1649920580000|2022-04-14 07:16:20|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|0
1649920590000|2022-04-14 07:16:30|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|0
1649920600000|2022-04-14 07:16:40|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|0
1649920620000|2022-04-14 07:17:00|3511.86|3511.86|3512.32|3512.32|3512.32|3512.32|3511.69|3511.69|0
1649920640000|2022-04-14 07:17:20|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|3512.69|0
1649920650000|2022-04-14 07:17:30|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|0
1649920660000|2022-04-14 07:17:40|3513.32|3513.32|3513.57|3513.57|3513.57|3513.57|3513.32|3513.32|0
1649920670000|2022-04-14 07:17:50|3514.82|3514.82|3514.2|3514.2|3514.82|3514.82|3513.57|3513.57|0
1649920680000|2022-04-14 07:18:00|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|0
1649920710000|2022-04-14 07:18:30|3514.2|3514.2|3514.2|3514.2|3514.2|3514.2|3514.2|3514.2|0
1649920730000|2022-04-14 07:18:50|3514.82|3514.82|3514.82|3514.82|3514.82|3514.82|3514.82|3514.82|0
1649920760000|2022-04-14 07:19:20|3517.32|3517.32|3517.32|3517.32|3517.32|3517.32|3517.32|3517.32|0
1649920770000|2022-04-14 07:19:30|3518.57|3518.57|3518.57|3518.57|3518.57|3518.57|3518.57|3518.57|0
1649920800000|2022-04-14 07:20:00|3517.94|3517.94|3517.94|3517.94|3517.94|3517.94|3517.94|3517.94|0
1649920810000|2022-04-14 07:20:10|3517.31|3517.31|3517.31|3517.31|3517.31|3517.31|3517.31|3517.31|0
1649920830000|2022-04-14 07:20:30|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|0
1649920850000|2022-04-14 07:20:50|3518.69|3518.69|3518.69|3518.69|3518.69|3518.69|3518.69|3518.69|0
1649920860000|2022-04-14 07:21:00|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|0
1649920870000|2022-04-14 07:21:10|3519.31|3519.31|3517.44|3517.44|3519.31|3519.31|3517.44|3517.44|0
1649920890000|2022-04-14 07:21:30|3518.06|3518.06|3518.06|3518.06|3518.06|3518.06|3518.06|3518.06|0
1649920900000|2022-04-14 07:21:40|3518.69|3518.69|3517.44|3517.44|3519.94|3519.94|3517.44|3517.44|0
1649920920000|2022-04-14 07:22:00|3516.81|3516.81|3516.81|3516.81|3516.81|3516.81|3516.81|3516.81|0
1649920930000|2022-04-14 07:22:10|3517.44|3517.44|3519.31|3519.31|3519.31|3519.31|3517.44|3517.44|0
1649920970000|2022-04-14 07:22:50|3519.94|3519.94|3519.94|3519.94|3519.94|3519.94|3519.94|3519.94|0
1649921000000|2022-04-14 07:23:20|3519.31|3519.31|3518.69|3518.69|3519.31|3519.31|3518.69|3518.69|0
1649921020000|2022-04-14 07:23:40|3519.31|3519.31|3520.56|3520.56|3520.56|3520.56|3519.31|3519.31|0
1649921060000|2022-04-14 07:24:20|3521.81|3521.81|3521.81|3521.81|3521.81|3521.81|3521.81|3521.81|0
1649921090000|2022-04-14 07:24:50|3520.56|3520.56|3520.56|3520.56|3520.56|3520.56|3520.56|3520.56|0
1649921110000|2022-04-14 07:25:10|3522.43|3522.43|3523.06|3523.06|3523.06|3523.06|3522.43|3522.43|0
1649921120000|2022-04-14 07:25:20|3523.68|3523.68|3524.93|3524.93|3524.93|3524.93|3523.68|3523.68|0
1649921130000|2022-04-14 07:25:30|3526.8|3526.8|3524.31|3524.31|3526.8|3526.8|3524.31|3524.31|0
1649921140000|2022-04-14 07:25:40|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|0
1649921160000|2022-04-14 07:26:00|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|0
1649921170000|2022-04-14 07:26:10|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|0
1649921190000|2022-04-14 07:26:30|3526.3|3526.3|3526.3|3526.3|3526.3|3526.3|3526.3|3526.3|0
1649921200000|2022-04-14 07:26:40|3526.93|3526.93|3526.93|3526.93|3526.93|3526.93|3526.93|3526.93|0
1649921210000|2022-04-14 07:26:50|3527.55|3527.55|3528.8|3528.8|3528.8|3528.8|3527.55|3527.55|0
1649921220000|2022-04-14 07:27:00|3526.93|3526.93|3526.93|3526.93|3526.93|3526.93|3526.93|3526.93|0
1649921230000|2022-04-14 07:27:10|3527.55|3527.55|3527.55|3527.55|3527.55|3527.55|3527.55|3527.55|0
1649921240000|2022-04-14 07:27:20|3527.68|3527.68|3527.68|3527.68|3527.68|3527.68|3527.68|3527.68|0
1649921250000|2022-04-14 07:27:30|3526.43|3526.43|3526.43|3526.43|3526.43|3526.43|3526.43|3526.43|0
1649921280000|2022-04-14 07:28:00|3525.18|3525.18|3525.18|3525.18|3525.18|3525.18|3525.18|3525.18|0
1649921290000|2022-04-14 07:28:10|3526.43|3526.43|3526.43|3526.43|3526.43|3526.43|3526.43|3526.43|0
1649921310000|2022-04-14 07:28:30|3526.05|3526.05|3525.3|3525.3|3526.3|3526.3|3525.3|3525.3|0
1649921320000|2022-04-14 07:28:40|3525.43|3525.43|3525.43|3525.43|3525.43|3525.43|3525.43|3525.43|0
1649921330000|2022-04-14 07:28:50|3523.55|3523.55|3522.93|3522.93|3523.55|3523.55|3522.93|3522.93|0
1649921340000|2022-04-14 07:29:00|3523.55|3523.55|3523.55|3523.55|3523.55|3523.55|3523.55|3523.55|0
1649921350000|2022-04-14 07:29:10|3525.43|3525.43|3525.43|3525.43|3525.43|3525.43|3525.43|3525.43|0
1649921360000|2022-04-14 07:29:20|3526.05|3526.05|3526.67|3526.67|3526.67|3526.67|3526.05|3526.05|0
1649921390000|2022-04-14 07:29:50|3526.05|3526.05|3524.8|3524.8|3526.05|3526.05|3524.8|3524.8|0
1649921420000|2022-04-14 07:30:20|3524.18|3524.18|3524.18|3524.18|3524.18|3524.18|3524.18|3524.18|0
1649921460000|2022-04-14 07:31:00|3521.68|3521.68|3519.81|3519.81|3521.68|3521.68|3519.81|3519.81|0
1649921470000|2022-04-14 07:31:10|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|0
1649921480000|2022-04-14 07:31:20|3518.19|3518.19|3518.19|3518.19|3518.19|3518.19|3518.19|3518.19|0
1649921510000|2022-04-14 07:31:50|3520.06|3520.06|3520.68|3520.68|3520.68|3520.68|3520.06|3520.06|0
1649921520000|2022-04-14 07:32:00|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|0
1649921540000|2022-04-14 07:32:20|3518.81|3518.81|3518.19|3518.19|3518.81|3518.81|3518.19|3518.19|0
1649921580000|2022-04-14 07:33:00|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|0
1649921600000|2022-04-14 07:33:20|3515.69|3515.69|3515.69|3515.69|3515.69|3515.69|3515.69|3515.69|0
1649921610000|2022-04-14 07:33:30|3515.06|3515.06|3515.06|3515.06|3515.06|3515.06|3515.06|3515.06|0
1649921620000|2022-04-14 07:33:40|3514.44|3514.44|3514.82|3514.82|3514.82|3514.82|3514.44|3514.44|0
1649921640000|2022-04-14 07:34:00|3514.19|3514.19|3514.19|3514.19|3514.19|3514.19|3514.19|3514.19|0
1649921690000|2022-04-14 07:34:50|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|0
1649921700000|2022-04-14 07:35:00|3513.57|3513.57|3513.57|3513.57|3513.57|3513.57|3513.57|3513.57|0
1649921710000|2022-04-14 07:35:10|3513.32|3513.32|3513.94|3513.94|3513.94|3513.94|3513.32|3513.32|0
1649921730000|2022-04-14 07:35:30|3513.82|3513.82|3513.82|3513.82|3513.82|3513.82|3513.82|3513.82|0
1649921760000|2022-04-14 07:36:00|3509.45|3509.45|3508.57|3508.57|3509.45|3509.45|3508.57|3508.57|0
1649921770000|2022-04-14 07:36:10|3507.32|3507.32|3507.32|3507.32|3507.32|3507.32|3507.32|3507.32|0
1649921830000|2022-04-14 07:37:10|3509.19|3509.19|3509.19|3509.19|3509.19|3509.19|3509.19|3509.19|0
1649921840000|2022-04-14 07:37:20|3509.82|3509.82|3509.82|3509.82|3509.82|3509.82|3509.82|3509.82|0
1649921870000|2022-04-14 07:37:50|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|0
1649921890000|2022-04-14 07:38:10|3510.19|3510.19|3510.19|3510.19|3510.19|3510.19|3510.19|3510.19|0
1649921900000|2022-04-14 07:38:20|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|0
1649921910000|2022-04-14 07:38:30|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|0
1649921920000|2022-04-14 07:38:40|3507.7|3507.7|3507.7|3507.7|3507.7|3507.7|3507.7|3507.7|0
1649921930000|2022-04-14 07:38:50|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|0
1649921940000|2022-04-14 07:39:00|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|0
1649921970000|2022-04-14 07:39:30|3509.57|3509.57|3509.7|3509.7|3509.7|3509.7|3509.57|3509.57|0
1649921990000|2022-04-14 07:39:50|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|0
1649922000000|2022-04-14 07:40:00|3509.45|3509.45|3509.45|3509.45|3509.45|3509.45|3509.45|3509.45|0
1649922010000|2022-04-14 07:40:10|3509.82|3509.82|3509.82|3509.82|3509.82|3509.82|3509.82|3509.82|0
1649922030000|2022-04-14 07:40:30|3508.57|3508.57|3508.57|3508.57|3508.57|3508.57|3508.57|3508.57|0
1649922050000|2022-04-14 07:40:50|3507.95|3507.95|3507.95|3507.95|3507.95|3507.95|3507.95|3507.95|0
1649922090000|2022-04-14 07:41:30|3507.32|3507.32|3507.32|3507.32|3507.32|3507.32|3507.32|3507.32|0
1649922110000|2022-04-14 07:41:50|3507.95|3507.95|3508.57|3508.57|3508.57|3508.57|3507.95|3507.95|0
1649922120000|2022-04-14 07:42:00|3507.95|3507.95|3507.95|3507.95|3507.95|3507.95|3507.95|3507.95|0
1649922140000|2022-04-14 07:42:20|3507.32|3507.32|3506.7|3506.7|3507.32|3507.32|3506.7|3506.7|0
1649922150000|2022-04-14 07:42:30|3506.45|3506.45|3507.07|3507.07|3507.07|3507.07|3506.45|3506.45|0
1649922160000|2022-04-14 07:42:40|3507.7|3507.7|3507.7|3507.7|3507.7|3507.7|3507.7|3507.7|0
1649922170000|2022-04-14 07:42:50|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|0
1649922220000|2022-04-14 07:43:40|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|3508.94|0
1649922260000|2022-04-14 07:44:20|3508.25|3508.25|3506.38|3506.38|3508.25|3508.25|3506.38|3506.38|0
1649922270000|2022-04-14 07:44:30|3506.25|3506.25|3506.13|3506.13|3506.25|3506.25|3506.13|3506.13|0
1649922280000|2022-04-14 07:44:40|3506|3506|3506.5|3506.5|3506.5|3506.5|3506|3506|0
1649922290000|2022-04-14 07:44:50|3507.13|3507.13|3507.13|3507.13|3507.13|3507.13|3507.13|3507.13|0
1649922310000|2022-04-14 07:45:10|3507.25|3507.25|3507|3507|3507.25|3507.25|3507|3507|0
1649922340000|2022-04-14 07:45:40|3507.63|3507.63|3508.25|3508.25|3508.25|3508.25|3507.63|3507.63|0
1649922360000|2022-04-14 07:46:00|3508.63|3508.63|3509.25|3509.25|3509.25|3509.25|3508.63|3508.63|0
1649922370000|2022-04-14 07:46:10|3508|3508|3508|3508|3508|3508|3508|3508|0
1649922380000|2022-04-14 07:46:20|3507.88|3507.88|3507.88|3507.88|3507.88|3507.88|3507.88|3507.88|0
1649922420000|2022-04-14 07:47:00|3507.25|3507.25|3506.84|3506.84|3507.25|3507.25|3506.21|3506.21|0
1649922430000|2022-04-14 07:47:10|3507.46|3507.46|3507.46|3507.46|3508.08|3508.08|3507.46|3507.46|0
1649922440000|2022-04-14 07:47:20|3508.08|3508.08|3508.08|3508.08|3508.08|3508.08|3508.08|3508.08|0
1649922480000|2022-04-14 07:48:00|3507.96|3507.96|3507.96|3507.96|3507.96|3507.96|3507.96|3507.96|0
1649922490000|2022-04-14 07:48:10|3508.58|3508.58|3508.58|3508.58|3508.58|3508.58|3508.58|3508.58|0
1649922500000|2022-04-14 07:48:20|3508.76|3508.76|3508.76|3508.76|3508.76|3508.76|3508.76|3508.76|0
1649922510000|2022-04-14 07:48:30|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|0
1649922530000|2022-04-14 07:48:50|3510.8|3510.8|3510.8|3510.8|3510.8|3510.8|3510.8|3510.8|0
1649922570000|2022-04-14 07:49:30|3512.05|3512.05|3512.3|3512.3|3512.3|3512.3|3512.05|3512.05|0
1649922580000|2022-04-14 07:49:40|3512.43|3512.43|3513.05|3513.05|3513.05|3513.05|3512.43|3512.43|0
1649922600000|2022-04-14 07:50:00|3512.93|3512.93|3512.93|3512.93|3512.93|3512.93|3512.93|3512.93|0
1649922620000|2022-04-14 07:50:20|3516.05|3516.05|3516.05|3516.05|3516.05|3516.05|3516.05|3516.05|0
1649922640000|2022-04-14 07:50:40|3515.42|3515.42|3512.93|3512.93|3515.42|3515.42|3512.93|3512.93|0
1649922660000|2022-04-14 07:51:00|3512.3|3512.3|3512.3|3512.3|3512.3|3512.3|3512.3|3512.3|0
1649922700000|2022-04-14 07:51:40|3514.18|3514.18|3514.18|3514.18|3514.18|3514.18|3514.18|3514.18|0
1649922740000|2022-04-14 07:52:20|3513.83|3513.83|3513.83|3513.83|3513.83|3513.83|3513.83|3513.83|0
1649922800000|2022-04-14 07:53:20|3515.08|3515.08|3515.08|3515.08|3515.08|3515.08|3515.08|3515.08|0
1649922810000|2022-04-14 07:53:30|3515.33|3515.33|3514.7|3514.7|3515.33|3515.33|3514.7|3514.7|0
1649922820000|2022-04-14 07:53:40|3514.08|3514.08|3512.83|3512.83|3514.08|3514.08|3512.83|3512.83|0
1649922850000|2022-04-14 07:54:10|3512.21|3512.21|3512.21|3512.21|3512.21|3512.21|3512.21|3512.21|0
1649922860000|2022-04-14 07:54:20|3512.83|3512.83|3512.83|3512.83|3512.83|3512.83|3512.83|3512.83|0
1649922890000|2022-04-14 07:54:50|3514.08|3514.08|3514.08|3514.08|3514.08|3514.08|3514.08|3514.08|0
1649922930000|2022-04-14 07:55:30|3513.95|3513.95|3513.95|3513.95|3513.95|3513.95|3513.95|3513.95|0
1649922970000|2022-04-14 07:56:10|3512.08|3512.08|3512.08|3512.08|3512.08|3512.08|3512.08|3512.08|0
1649922990000|2022-04-14 07:56:30|3512.71|3512.71|3512.71|3512.71|3512.71|3512.71|3512.71|3512.71|0
1649923000000|2022-04-14 07:56:40|3513.33|3513.33|3513.33|3513.33|3513.33|3513.33|3513.33|3513.33|0
1649923040000|2022-04-14 07:57:20|3512.71|3512.71|3511.46|3511.46|3512.71|3512.71|3511.46|3511.46|0
1649923070000|2022-04-14 07:57:50|3510.21|3510.21|3510.21|3510.21|3510.21|3510.21|3510.21|3510.21|0
1649923100000|2022-04-14 07:58:20|3509.58|3509.58|3509.58|3509.58|3509.58|3509.58|3509.58|3509.58|0
1649923110000|2022-04-14 07:58:30|3510.83|3510.83|3513.33|3513.33|3513.33|3513.33|3510.83|3510.83|0
1649923120000|2022-04-14 07:58:40|3514.58|3514.58|3514.58|3514.58|3514.58|3514.58|3514.58|3514.58|0
1649923150000|2022-04-14 07:59:10|3514.83|3514.83|3514.83|3514.83|3514.83|3514.83|3514.83|3514.83|0
1649923170000|2022-04-14 07:59:30|3516.08|3516.08|3516.08|3516.08|3516.08|3516.08|3516.08|3516.08|0
1649923230000|2022-04-14 08:00:30|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|0
1649923240000|2022-04-14 08:00:40|3516.95|3516.95|3516.95|3516.95|3516.95|3516.95|3516.95|3516.95|0
1649923250000|2022-04-14 08:00:50|3517.08|3517.08|3518.33|3518.33|3518.33|3518.33|3517.08|3517.08|0
1649923270000|2022-04-14 08:01:10|3517.7|3517.7|3518.33|3518.33|3518.33|3518.33|3517.7|3517.7|0
1649923330000|2022-04-14 08:02:10|3517.7|3517.7|3517.08|3517.08|3517.7|3517.7|3517.08|3517.08|0
1649923390000|2022-04-14 08:03:10|3515.83|3515.83|3515.83|3515.83|3515.83|3515.83|3515.83|3515.83|0
1649923400000|2022-04-14 08:03:20|3517.08|3517.08|3517.08|3517.08|3517.08|3517.08|3517.08|3517.08|0
1649923430000|2022-04-14 08:03:50|3517.7|3517.7|3516.45|3516.45|3517.7|3517.7|3516.45|3516.45|0
1649923500000|2022-04-14 08:05:00|3515.95|3515.95|3515.95|3515.95|3515.95|3515.95|3515.95|3515.95|0
1649923550000|2022-04-14 08:05:50|3516.58|3516.58|3516.58|3516.58|3516.58|3516.58|3516.58|3516.58|0
1649923590000|2022-04-14 08:06:30|3517.83|3517.83|3517.83|3517.83|3517.83|3517.83|3517.83|3517.83|0
1649923610000|2022-04-14 08:06:50|3517.7|3517.7|3517.7|3517.7|3517.7|3517.7|3517.7|3517.7|0
1649923630000|2022-04-14 08:07:10|3518.08|3518.08|3518.08|3518.08|3518.08|3518.08|3518.08|3518.08|0
1649923640000|2022-04-14 08:07:20|3517.45|3517.45|3517.45|3517.45|3517.45|3517.45|3517.45|3517.45|0
1649923670000|2022-04-14 08:07:50|3518.7|3518.7|3518.7|3518.7|3518.7|3518.7|3518.7|3518.7|0
1649923680000|2022-04-14 08:08:00|3520.57|3520.57|3520.57|3520.57|3520.57|3520.57|3520.57|3520.57|0
1649923690000|2022-04-14 08:08:10|3520.4|3520.4|3520.4|3520.4|3520.4|3520.4|3520.4|3520.4|0
1649923700000|2022-04-14 08:08:20|3519.15|3519.15|3519.78|3519.78|3519.78|3519.78|3519.15|3519.15|0
1649923710000|2022-04-14 08:08:30|3519.95|3519.95|3519.95|3519.95|3519.95|3519.95|3519.95|3519.95|0
1649923720000|2022-04-14 08:08:40|3520.58|3520.58|3519.95|3519.95|3520.58|3520.58|3519.95|3519.95|0
1649923750000|2022-04-14 08:09:10|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|0
1649923810000|2022-04-14 08:10:10|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|0
1649923880000|2022-04-14 08:11:20|3521.95|3521.95|3521.95|3521.95|3521.95|3521.95|3521.95|3521.95|0
1649923930000|2022-04-14 08:12:10|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|3520.7|0
1649923980000|2022-04-14 08:13:00|3521.95|3521.95|3521.95|3521.95|3521.95|3521.95|3521.95|3521.95|0
1649924060000|2022-04-14 08:14:20|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|0
1649924100000|2022-04-14 08:15:00|3521.95|3521.95|3523.2|3523.2|3523.2|3523.2|3521.95|3521.95|0
1649924120000|2022-04-14 08:15:20|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|0
1649924170000|2022-04-14 08:16:10|3523.95|3523.95|3523.95|3523.95|3523.95|3523.95|3523.95|3523.95|0
1649924180000|2022-04-14 08:16:20|3524.58|3524.58|3526.45|3526.45|3526.45|3526.45|3524.58|3524.58|0
1649924280000|2022-04-14 08:18:00|3526.57|3526.57|3526.95|3526.95|3526.95|3526.95|3526.57|3526.57|0
1649924350000|2022-04-14 08:19:10|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|0
1649924370000|2022-04-14 08:19:30|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|0
1649924390000|2022-04-14 08:19:50|3526.33|3526.33|3526.33|3526.33|3526.33|3526.33|3526.33|3526.33|0
1649924440000|2022-04-14 08:20:40|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|0
1649924460000|2022-04-14 08:21:00|3524.45|3524.45|3523.83|3523.83|3524.45|3524.45|3523.83|3523.83|0
1649924500000|2022-04-14 08:21:40|3524.45|3524.45|3525.58|3525.58|3525.58|3525.58|3524.33|3524.33|0
1649924540000|2022-04-14 08:22:20|3525.83|3525.83|3523.33|3523.33|3525.83|3525.83|3523.33|3523.33|0
1649924570000|2022-04-14 08:22:50|3522.08|3522.08|3521.33|3521.33|3522.08|3522.08|3521.33|3521.33|0
1649924580000|2022-04-14 08:23:00|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|0
1649924600000|2022-04-14 08:23:20|3522.58|3522.58|3522.58|3522.58|3522.58|3522.58|3522.58|3522.58|0
1649924620000|2022-04-14 08:23:40|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|0
1649924650000|2022-04-14 08:24:10|3524.45|3524.45|3523.83|3523.83|3524.45|3524.45|3523.83|3523.83|0
1649924660000|2022-04-14 08:24:20|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|0
1649924690000|2022-04-14 08:24:50|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|0
1649924700000|2022-04-14 08:25:00|3519.71|3519.71|3519.71|3519.71|3519.71|3519.71|3519.71|3519.71|0
1649924730000|2022-04-14 08:25:30|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|0
1649924750000|2022-04-14 08:25:50|3516.83|3516.83|3516.66|3516.66|3516.83|3516.83|3516.66|3516.66|0
1649924790000|2022-04-14 08:26:30|3513.99|3513.99|3513.99|3513.99|3513.99|3513.99|3513.99|3513.99|0
1649924810000|2022-04-14 08:26:50|3513.49|3513.49|3513.49|3513.49|3513.49|3513.49|3513.49|3513.49|0
1649924830000|2022-04-14 08:27:10|3512.24|3512.24|3511.62|3511.62|3512.24|3512.24|3511.62|3511.62|0
1649924850000|2022-04-14 08:27:30|3510.37|3510.37|3510.99|3510.99|3510.99|3510.99|3510.37|3510.37|0
1649924860000|2022-04-14 08:27:40|3511.62|3511.62|3511.62|3511.62|3511.62|3511.62|3511.62|3511.62|0
1649924930000|2022-04-14 08:28:50|3510.99|3510.99|3510.99|3510.99|3510.99|3510.99|3510.99|3510.99|0
1649924940000|2022-04-14 08:29:00|3511.62|3511.62|3511.62|3511.62|3511.62|3511.62|3511.62|3511.62|0
1649924990000|2022-04-14 08:29:50|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|0
1649925010000|2022-04-14 08:30:10|3512.49|3512.49|3512.49|3512.49|3512.49|3512.49|3512.49|3512.49|0
1649925070000|2022-04-14 08:31:10|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|0
1649925080000|2022-04-14 08:31:20|3513.11|3513.11|3513.11|3513.11|3513.11|3513.11|3513.11|3513.11|0
1649925100000|2022-04-14 08:31:40|3513.74|3513.74|3513.11|3513.11|3513.74|3513.74|3513.11|3513.11|0
1649925170000|2022-04-14 08:32:50|3512.86|3512.86|3512.86|3512.86|3512.86|3512.86|3512.86|3512.86|0
1649925180000|2022-04-14 08:33:00|3514.11|3514.11|3514.28|3514.28|3514.28|3514.28|3514.11|3514.11|0
1649925190000|2022-04-14 08:33:10|3514.91|3514.91|3515.03|3515.03|3515.03|3515.03|3514.91|3514.91|0
1649925200000|2022-04-14 08:33:20|3513.16|3513.16|3513.79|3513.79|3513.79|3513.79|3513.16|3513.16|0
1649925220000|2022-04-14 08:33:40|3513.66|3513.66|3513.04|3513.04|3513.66|3513.66|3513.04|3513.04|0
1649925230000|2022-04-14 08:33:50|3512.91|3512.91|3512.91|3512.91|3512.91|3512.91|3512.91|3512.91|0
1649925280000|2022-04-14 08:34:40|3513.53|3513.53|3513.41|3513.41|3513.53|3513.53|3513.41|3513.41|0
1649925310000|2022-04-14 08:35:10|3512.16|3512.16|3512.16|3512.16|3512.16|3512.16|3512.16|3512.16|0
1649925340000|2022-04-14 08:35:40|3510.91|3510.91|3510.91|3510.91|3510.91|3510.91|3510.91|3510.91|0
1649925350000|2022-04-14 08:35:50|3512.16|3512.16|3514.03|3514.03|3514.03|3514.03|3512.16|3512.16|0
1649925380000|2022-04-14 08:36:20|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|0
1649925390000|2022-04-14 08:36:30|3516.28|3516.28|3516.9|3516.9|3516.9|3516.9|3516.28|3516.28|0
1649925480000|2022-04-14 08:38:00|3516.53|3516.53|3516.53|3516.53|3516.53|3516.53|3516.53|3516.53|0
1649925490000|2022-04-14 08:38:10|3517.03|3517.03|3517.15|3517.15|3517.15|3517.15|3517.03|3517.03|0
1649925500000|2022-04-14 08:38:20|3517.28|3517.28|3517.15|3517.15|3517.28|3517.28|3517.15|3517.15|0
1649925510000|2022-04-14 08:38:30|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|0
1649925530000|2022-04-14 08:38:50|3515.78|3515.78|3515.78|3515.78|3515.78|3515.78|3515.78|3515.78|0
1649925550000|2022-04-14 08:39:10|3516.28|3516.28|3516.03|3516.03|3516.28|3516.28|3516.03|3516.03|0
1649925660000|2022-04-14 08:41:00|3517.9|3517.9|3517.9|3517.9|3517.9|3517.9|3517.9|3517.9|0
1649925700000|2022-04-14 08:41:40|3519.15|3519.15|3519.15|3519.15|3519.15|3519.15|3519.15|3519.15|0
1649925730000|2022-04-14 08:42:10|3518.53|3518.53|3518.53|3518.53|3518.53|3518.53|3518.53|3518.53|0
1649925740000|2022-04-14 08:42:20|3519.15|3519.15|3519.15|3519.15|3519.15|3519.15|3519.15|3519.15|0
1649925750000|2022-04-14 08:42:30|3519.28|3519.28|3519.15|3519.15|3519.28|3519.28|3519.15|3519.15|0
1649925780000|2022-04-14 08:43:00|3519.28|3519.28|3519.28|3519.28|3519.28|3519.28|3519.28|3519.28|0
1649925890000|2022-04-14 08:44:50|3520.53|3520.53|3520.53|3520.53|3520.53|3520.53|3520.53|3520.53|0
1649925920000|2022-04-14 08:45:20|3520.4|3520.4|3521.2|3521.2|3521.2|3521.2|3520.4|3520.4|0
1649925950000|2022-04-14 08:45:50|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|0
1649925980000|2022-04-14 08:46:20|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|0
1649926000000|2022-04-14 08:46:40|3520.57|3520.57|3522.45|3522.45|3522.45|3522.45|3520.57|3520.57|0
1649926020000|2022-04-14 08:47:00|3523.07|3523.07|3524.32|3524.32|3524.32|3524.32|3523.07|3523.07|0
1649926030000|2022-04-14 08:47:10|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|0
1649926040000|2022-04-14 08:47:20|3524.32|3524.32|3524.32|3524.32|3524.32|3524.32|3524.32|3524.32|0
1649926060000|2022-04-14 08:47:40|3525.57|3525.57|3526.82|3526.82|3526.82|3526.82|3525.57|3525.57|0
1649926070000|2022-04-14 08:47:50|3526.19|3526.19|3526.57|3526.57|3526.57|3526.57|3526.19|3526.19|0
1649926100000|2022-04-14 08:48:20|3527.19|3527.19|3527.19|3527.19|3527.19|3527.19|3527.19|3527.19|0
1649926110000|2022-04-14 08:48:30|3528.44|3528.44|3528.44|3528.44|3528.44|3528.44|3528.44|3528.44|0
1649926120000|2022-04-14 08:48:40|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|0
1649926130000|2022-04-14 08:48:50|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|0
1649926140000|2022-04-14 08:49:00|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|0
1649926160000|2022-04-14 08:49:20|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|0
1649926170000|2022-04-14 08:49:30|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|0
1649926180000|2022-04-14 08:49:40|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|0
1649926190000|2022-04-14 08:49:50|3528.19|3528.19|3528.82|3528.82|3528.82|3528.82|3528.19|3528.19|0
1649926250000|2022-04-14 08:50:50|3527.57|3527.57|3526.32|3526.32|3527.57|3527.57|3526.32|3526.32|0
1649926300000|2022-04-14 08:51:40|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|0
1649926360000|2022-04-14 08:52:40|3526.2|3526.2|3528.07|3528.07|3528.07|3528.07|3526.2|3526.2|0
1649926400000|2022-04-14 08:53:20|3528.32|3528.32|3528.49|3528.49|3528.49|3528.49|3528.32|3528.32|0
1649926490000|2022-04-14 08:54:50|3528.74|3528.74|3528.92|3528.92|3528.92|3528.92|3528.74|3528.74|0
1649926500000|2022-04-14 08:55:00|3528.29|3528.29|3528.29|3528.29|3528.29|3528.29|3528.29|3528.29|0
1649926510000|2022-04-14 08:55:10|3528.42|3528.42|3528.42|3528.42|3528.42|3528.42|3528.42|3528.42|0
1649926540000|2022-04-14 08:55:40|3528.17|3528.17|3528.17|3528.17|3528.17|3528.17|3528.17|3528.17|0
1649926560000|2022-04-14 08:56:00|3526.92|3526.92|3526.92|3526.92|3526.92|3526.92|3526.92|3526.92|0
1649926570000|2022-04-14 08:56:10|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|0
1649926630000|2022-04-14 08:57:10|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|0
1649926670000|2022-04-14 08:57:50|3526.29|3526.29|3526.29|3526.29|3526.29|3526.29|3526.29|3526.29|0
1649926680000|2022-04-14 08:58:00|3525.04|3525.04|3523.8|3523.8|3525.04|3525.04|3523.8|3523.8|0
1649926730000|2022-04-14 08:58:50|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|3521.92|0
1649926750000|2022-04-14 08:59:10|3523.17|3523.17|3523.17|3523.17|3523.17|3523.17|3523.17|3523.17|0
1649926760000|2022-04-14 08:59:20|3523.05|3523.05|3523.05|3523.05|3523.05|3523.05|3523.05|3523.05|0
1649926780000|2022-04-14 08:59:40|3522.42|3522.42|3522.3|3522.3|3522.42|3522.42|3522.3|3522.3|0
1649926800000|2022-04-14 09:00:00|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|0
1649926860000|2022-04-14 09:01:00|3522.75|3522.75|3522.12|3522.12|3522.75|3522.75|3522.12|3522.12|0
1649926870000|2022-04-14 09:01:10|3522.37|3522.37|3522.37|3522.37|3522.37|3522.37|3522.37|3522.37|0
1649926890000|2022-04-14 09:01:30|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|0
1649926910000|2022-04-14 09:01:50|3522.37|3522.37|3522.37|3522.37|3522.37|3522.37|3522.37|3522.37|0
1649926920000|2022-04-14 09:02:00|3522.62|3522.62|3522.75|3522.75|3522.75|3522.75|3522.62|3522.62|0
1649926940000|2022-04-14 09:02:20|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|0
1649927030000|2022-04-14 09:03:50|3523.5|3523.5|3523.5|3523.5|3523.5|3523.5|3523.5|3523.5|0
1649927040000|2022-04-14 09:04:00|3521.63|3521.63|3520.88|3520.88|3521.63|3521.63|3520.88|3520.88|0
1649927080000|2022-04-14 09:04:40|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|0
1649927090000|2022-04-14 09:04:50|3521.25|3521.25|3521.25|3521.25|3521.25|3521.25|3521.25|3521.25|0
1649927100000|2022-04-14 09:05:00|3521|3521|3520.75|3520.75|3521|3521|3520.75|3520.75|0
1649927120000|2022-04-14 09:05:20|3520.13|3520.13|3520|3520|3520.13|3520.13|3520|3520|0
1649927130000|2022-04-14 09:05:30|3521.25|3521.25|3521.63|3521.63|3521.63|3521.63|3521.25|3521.25|0
1649927150000|2022-04-14 09:05:50|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|0
1649927220000|2022-04-14 09:07:00|3520.1|3520.1|3518.22|3518.22|3520.1|3520.1|3518.22|3518.22|0
1649927240000|2022-04-14 09:07:20|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|0
1649927290000|2022-04-14 09:08:10|3517.72|3517.72|3517.23|3517.23|3517.72|3517.72|3517.1|3517.1|0
1649927320000|2022-04-14 09:08:40|3515.35|3515.35|3515.35|3515.35|3515.35|3515.35|3515.35|3515.35|0
1649927350000|2022-04-14 09:09:10|3514.73|3514.73|3514.73|3514.73|3514.73|3514.73|3514.73|3514.73|0
1649927370000|2022-04-14 09:09:30|3515.98|3515.98|3516.6|3516.6|3516.6|3516.6|3515.98|3515.98|0
1649927380000|2022-04-14 09:09:40|3517.23|3517.23|3517.23|3517.23|3517.23|3517.23|3517.23|3517.23|0
1649927390000|2022-04-14 09:09:50|3516.6|3516.6|3516.6|3516.6|3516.6|3516.6|3516.6|3516.6|0
1649927400000|2022-04-14 09:10:00|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|0
1649927710000|2022-04-14 09:15:10|3516.56|3516.56|3516.31|3516.31|3524.42|3524.42|3516.31|3516.31|0
1649927720000|2022-04-14 09:15:20|3514.43|3514.43|3515.81|3515.81|3517.56|3517.56|3514.18|3514.18|0
1649927740000|2022-04-14 09:15:40|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|0
1649927750000|2022-04-14 09:15:50|3518.3|3518.3|3518.3|3518.3|3518.3|3518.3|3518.3|3518.3|0
1649927770000|2022-04-14 09:16:10|3517.68|3517.68|3518.3|3518.3|3518.3|3518.3|3517.68|3517.68|0
1649927780000|2022-04-14 09:16:20|3518.18|3518.18|3518.68|3518.68|3518.68|3518.68|3518.18|3518.18|0
1649927800000|2022-04-14 09:16:40|3521.18|3521.18|3521.8|3521.8|3521.8|3521.8|3521.18|3521.18|0
1649927810000|2022-04-14 09:16:50|3521.93|3521.93|3523.17|3523.17|3523.17|3523.17|3521.93|3521.93|0
1649927820000|2022-04-14 09:17:00|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|0
1649927830000|2022-04-14 09:17:10|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|0
1649927840000|2022-04-14 09:17:20|3523.17|3523.17|3522.55|3522.55|3523.17|3523.17|3522.55|3522.55|0
1649927860000|2022-04-14 09:17:40|3523.17|3523.17|3523.17|3523.17|3523.17|3523.17|3523.17|3523.17|0
1649927880000|2022-04-14 09:18:00|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|0
1649927900000|2022-04-14 09:18:20|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|0
1649927910000|2022-04-14 09:18:30|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|0
1649927920000|2022-04-14 09:18:40|3526.3|3526.3|3526.3|3526.3|3526.3|3526.3|3526.3|3526.3|0
1649927930000|2022-04-14 09:18:50|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|0
1649927940000|2022-04-14 09:19:00|3525.05|3525.05|3524.17|3524.17|3525.05|3525.05|3524.17|3524.17|0
1649927950000|2022-04-14 09:19:10|3524.05|3524.05|3524.67|3524.67|3524.67|3524.67|3524.05|3524.05|0
1649927960000|2022-04-14 09:19:20|3522.17|3522.17|3522.17|3522.17|3522.17|3522.17|3522.17|3522.17|0
1649927980000|2022-04-14 09:19:40|3523.42|3523.42|3523.42|3523.42|3523.42|3523.42|3523.42|3523.42|0
1649928000000|2022-04-14 09:20:00|3524.67|3524.67|3524.67|3524.67|3524.67|3524.67|3524.67|3524.67|0
1649928020000|2022-04-14 09:20:20|3523.54|3523.54|3523.54|3523.54|3523.54|3523.54|3523.54|3523.54|0
1649928040000|2022-04-14 09:20:40|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|0
1649928050000|2022-04-14 09:20:50|3524.29|3524.29|3524.29|3524.29|3524.29|3524.29|3524.29|3524.29|0
1649928060000|2022-04-14 09:21:00|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|0
1649928090000|2022-04-14 09:21:30|3525.54|3525.54|3525.54|3525.54|3525.54|3525.54|3525.54|3525.54|0
1649928150000|2022-04-14 09:22:30|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|0
1649928230000|2022-04-14 09:23:50|3528.04|3528.04|3528.29|3528.29|3528.29|3528.29|3528.04|3528.04|0
1649928260000|2022-04-14 09:24:20|3527.67|3527.67|3526.79|3526.79|3527.67|3527.67|3526.79|3526.79|0
1649928270000|2022-04-14 09:24:30|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|0
1649928290000|2022-04-14 09:24:50|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|0
1649928330000|2022-04-14 09:25:30|3525.54|3525.54|3525.54|3525.54|3525.54|3525.54|3525.54|3525.54|0
1649928340000|2022-04-14 09:25:40|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|0
1649928430000|2022-04-14 09:27:10|3524.29|3524.29|3524.29|3524.29|3524.29|3524.29|3524.29|3524.29|0
1649928510000|2022-04-14 09:28:30|3524.12|3524.12|3524.12|3524.12|3524.12|3524.12|3524.12|3524.12|0
1649928550000|2022-04-14 09:29:10|3525.37|3525.37|3525.37|3525.37|3525.37|3525.37|3525.37|3525.37|0
1649928560000|2022-04-14 09:29:20|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|0
1649928610000|2022-04-14 09:30:10|3525.37|3525.37|3524.62|3524.62|3525.37|3525.37|3524.62|3524.62|0
1649928630000|2022-04-14 09:30:30|3524.75|3524.75|3524.75|3524.75|3524.75|3524.75|3524.75|3524.75|0
1649928660000|2022-04-14 09:31:00|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|0
1649928680000|2022-04-14 09:31:20|3524.12|3524.12|3524.12|3524.12|3524.12|3524.12|3524.12|3524.12|0
1649928720000|2022-04-14 09:32:00|3523.5|3523.5|3522.87|3522.87|3523.5|3523.5|3522.87|3522.87|0
1649928760000|2022-04-14 09:32:40|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|0
1649928780000|2022-04-14 09:33:00|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|0
1649928790000|2022-04-14 09:33:10|3523.5|3523.5|3523.75|3523.75|3523.75|3523.75|3523.5|3523.5|0
1649928800000|2022-04-14 09:33:20|3523.62|3523.62|3523.62|3523.62|3523.62|3523.62|3523.62|3523.62|0
1649928810000|2022-04-14 09:33:30|3523.5|3523.5|3523.5|3523.5|3523.5|3523.5|3523.5|3523.5|0
1649928840000|2022-04-14 09:34:00|3523.37|3523.37|3523.37|3523.37|3523.37|3523.37|3523.37|3523.37|0
1649928920000|2022-04-14 09:35:20|3524|3524|3524|3524|3524|3524|3524|3524|0
1649928950000|2022-04-14 09:35:50|3524.62|3524.62|3525.24|3525.24|3525.24|3525.24|3524.62|3524.62|0
1649928980000|2022-04-14 09:36:20|3525.12|3525.12|3525.12|3525.12|3525.12|3525.12|3525.12|3525.12|0
1649929000000|2022-04-14 09:36:40|3524.49|3524.49|3525.12|3525.12|3525.12|3525.12|3524.49|3524.49|0
1649929010000|2022-04-14 09:36:50|3526.49|3526.49|3526.49|3526.49|3526.49|3526.49|3526.49|3526.49|0
1649929060000|2022-04-14 09:37:40|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|0
1649929080000|2022-04-14 09:38:00|3524.99|3524.99|3525.12|3525.12|3525.12|3525.12|3524.99|3524.99|0
1649929090000|2022-04-14 09:38:10|3526.37|3526.37|3526.37|3526.37|3526.37|3526.37|3526.37|3526.37|0
1649929150000|2022-04-14 09:39:10|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|0
1649929180000|2022-04-14 09:39:40|3523.87|3523.87|3524|3524|3524|3524|3523.87|3523.87|0
1649929190000|2022-04-14 09:39:50|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|0
1649929200000|2022-04-14 09:40:00|3524.62|3524.62|3525.87|3525.87|3525.87|3525.87|3524.62|3524.62|0
1649929210000|2022-04-14 09:40:10|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|0
1649929280000|2022-04-14 09:41:20|3523.37|3523.37|3523.37|3523.37|3523.37|3523.37|3523.37|3523.37|0
1649929310000|2022-04-14 09:41:50|3523.25|3523.25|3522.12|3522.12|3523.37|3523.37|3522.12|3522.12|0
1649929320000|2022-04-14 09:42:00|3522.75|3522.75|3522.12|3522.12|3522.75|3522.75|3522.12|3522.12|0
1649929380000|2022-04-14 09:43:00|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|0
1649929390000|2022-04-14 09:43:10|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649929400000|2022-04-14 09:43:20|3519.63|3519.63|3519|3519|3519.63|3519.63|3519|3519|0
1649929410000|2022-04-14 09:43:30|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|3519.63|0
1649929420000|2022-04-14 09:43:40|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|0
1649929480000|2022-04-14 09:44:40|3520.12|3520.12|3520.12|3520.12|3520.12|3520.12|3520.12|3520.12|0
1649929490000|2022-04-14 09:44:50|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|0
1649929500000|2022-04-14 09:45:00|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649929540000|2022-04-14 09:45:40|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|0
1649929550000|2022-04-14 09:45:50|3520.87|3520.87|3520.87|3520.87|3520.87|3520.87|3520.87|3520.87|0
1649929560000|2022-04-14 09:46:00|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649929570000|2022-04-14 09:46:10|3520.87|3520.87|3520.87|3520.87|3520.87|3520.87|3520.87|3520.87|0
1649929620000|2022-04-14 09:47:00|3521|3521|3521.25|3521.25|3521.25|3521.25|3521|3521|0
1649929630000|2022-04-14 09:47:10|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|0
1649929640000|2022-04-14 09:47:20|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|0
1649929650000|2022-04-14 09:47:30|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649929660000|2022-04-14 09:47:40|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|0
1649929670000|2022-04-14 09:47:50|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649929680000|2022-04-14 09:48:00|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|0
1649929700000|2022-04-14 09:48:20|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|0
1649929710000|2022-04-14 09:48:30|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649929720000|2022-04-14 09:48:40|3521.63|3521.63|3521.63|3521.63|3521.63|3521.63|3521.63|3521.63|0
1649929730000|2022-04-14 09:48:50|3521|3521|3521|3521|3521|3521|3520.38|3520.38|0
1649929740000|2022-04-14 09:49:00|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|0
1649929750000|2022-04-14 09:49:10|3519.75|3519.75|3519.75|3519.75|3519.75|3519.75|3519.13|3519.13|0
1649929790000|2022-04-14 09:49:50|3519.88|3519.88|3517.38|3517.38|3519.88|3519.88|3517.38|3517.38|0
1649929800000|2022-04-14 09:50:00|3518.01|3518.01|3515.59|3515.59|3518.01|3518.01|3512.46|3512.46|0
1649929810000|2022-04-14 09:50:10|3515.46|3515.46|3515.34|3515.34|3515.46|3515.46|3515.34|3515.34|0
1649929820000|2022-04-14 09:50:20|3511.59|3511.59|3508.34|3508.34|3511.59|3511.59|3508.34|3508.34|0
1649929830000|2022-04-14 09:50:30|3508.97|3508.97|3512.29|3512.29|3512.46|3512.46|3508.72|3508.72|0
1649929850000|2022-04-14 09:50:50|3512.91|3512.91|3512.91|3512.91|3512.91|3512.91|3512.91|3512.91|0
1649929860000|2022-04-14 09:51:00|3512.74|3512.74|3512.12|3512.12|3512.74|3512.74|3512.12|3512.12|0
1649929870000|2022-04-14 09:51:10|3512.74|3512.74|3512.74|3512.74|3512.74|3512.74|3512.74|3512.74|0
1649929880000|2022-04-14 09:51:20|3512.49|3512.49|3512.49|3512.49|3512.49|3512.49|3512.49|3512.49|0
1649929920000|2022-04-14 09:52:00|3512.62|3512.62|3512.62|3512.62|3512.62|3512.62|3512.62|3512.62|0
1649929950000|2022-04-14 09:52:30|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|0
1649929980000|2022-04-14 09:53:00|3513.24|3513.24|3513.24|3513.24|3513.24|3513.24|3513.24|3513.24|0
1649930030000|2022-04-14 09:53:50|3511.99|3511.99|3511.87|3511.87|3511.99|3511.99|3511.87|3511.87|0
1649930050000|2022-04-14 09:54:10|3511.62|3511.62|3511.62|3511.62|3512.24|3512.24|3511.62|3511.62|0
1649930060000|2022-04-14 09:54:20|3510.99|3510.99|3511.12|3511.12|3511.12|3511.12|3510.99|3510.99|0
1649930110000|2022-04-14 09:55:10|3511.74|3511.74|3511.74|3511.74|3511.74|3511.74|3511.74|3511.74|0
1649930140000|2022-04-14 09:55:40|3511.12|3511.12|3511.12|3511.12|3511.12|3511.12|3511.12|3511.12|0
1649930150000|2022-04-14 09:55:50|3511.74|3511.74|3511.74|3511.74|3512.99|3512.99|3511.74|3511.74|0
1649930160000|2022-04-14 09:56:00|3512.99|3512.99|3512.99|3512.99|3512.99|3512.99|3512.99|3512.99|0
1649930170000|2022-04-14 09:56:10|3512.37|3512.37|3512.37|3512.37|3512.37|3512.37|3512.37|3512.37|0
1649930180000|2022-04-14 09:56:20|3512.74|3512.74|3512.74|3512.74|3512.74|3512.74|3512.74|3512.74|0
1649930190000|2022-04-14 09:56:30|3515.24|3515.24|3515.24|3515.24|3515.86|3515.86|3515.24|3515.24|0
1649930200000|2022-04-14 09:56:40|3515.86|3515.86|3514.87|3514.87|3515.86|3515.86|3514.61|3514.61|0
1649930220000|2022-04-14 09:57:00|3515.49|3515.49|3515.61|3515.61|3515.61|3515.61|3515.49|3515.49|0
1649930230000|2022-04-14 09:57:10|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|0
1649930250000|2022-04-14 09:57:30|3515.61|3515.61|3515.61|3515.61|3515.61|3515.61|3515.61|3515.61|0
1649930270000|2022-04-14 09:57:50|3516.86|3516.86|3516.24|3516.24|3516.86|3516.86|3516.24|3516.24|0
1649930280000|2022-04-14 09:58:00|3516.49|3516.49|3517.74|3517.74|3517.74|3517.74|3516.49|3516.49|0
1649930300000|2022-04-14 09:58:20|3517.11|3517.11|3516.49|3516.49|3517.11|3517.11|3516.49|3516.49|0
1649930310000|2022-04-14 09:58:30|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|0
1649930320000|2022-04-14 09:58:40|3517.74|3517.74|3517.74|3517.74|3517.74|3517.74|3517.74|3517.74|0
1649930350000|2022-04-14 09:59:10|3518.36|3518.36|3518.36|3518.36|3518.36|3518.36|3518.36|3518.36|0
1649930390000|2022-04-14 09:59:50|3518.02|3518.02|3518.36|3518.36|3518.36|3518.36|3518.02|3518.02|0
1649930440000|2022-04-14 10:00:40|3519.61|3519.61|3521.61|3521.61|3521.61|3521.61|3519.61|3519.61|0
1649930460000|2022-04-14 10:01:00|3520.99|3520.99|3520.99|3520.99|3520.99|3520.99|3520.99|3520.99|0
1649930470000|2022-04-14 10:01:10|3520.36|3520.36|3520.36|3520.36|3520.36|3520.36|3520.36|3520.36|0
1649930480000|2022-04-14 10:01:20|3521.61|3521.61|3521.61|3521.61|3521.61|3521.61|3521.61|3521.61|0
1649930490000|2022-04-14 10:01:30|3523.49|3523.49|3523.49|3523.49|3523.49|3523.49|3523.49|3523.49|0
1649930520000|2022-04-14 10:02:00|3522.86|3522.86|3522.86|3522.86|3522.86|3522.86|3522.86|3522.86|0
1649930550000|2022-04-14 10:02:30|3523.49|3523.49|3523.61|3523.61|3523.61|3523.61|3523.49|3523.49|0
1649930580000|2022-04-14 10:03:00|3522.99|3522.99|3523.33|3523.33|3523.33|3523.33|3522.99|3522.99|0
1649930600000|2022-04-14 10:03:20|3523.95|3523.95|3524.58|3524.58|3524.58|3524.58|3523.95|3523.95|0
1649930660000|2022-04-14 10:04:20|3524.45|3524.45|3524.45|3524.45|3524.45|3524.45|3524.45|3524.45|0
1649930670000|2022-04-14 10:04:30|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|0
1649930680000|2022-04-14 10:04:40|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|0
1649930700000|2022-04-14 10:05:00|3523.2|3523.2|3522.58|3522.58|3523.2|3523.2|3522.58|3522.58|0
1649930720000|2022-04-14 10:05:20|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|0
1649930740000|2022-04-14 10:05:40|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|0
1649930750000|2022-04-14 10:05:50|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|0
1649930820000|2022-04-14 10:07:00|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|3521.33|0
1649930870000|2022-04-14 10:07:50|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|0
1649930910000|2022-04-14 10:08:30|3524.45|3524.45|3524.45|3524.45|3524.45|3524.45|3524.45|3524.45|0
1649930930000|2022-04-14 10:08:50|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|0
1649930940000|2022-04-14 10:09:00|3524.95|3524.95|3524.95|3524.95|3524.95|3524.95|3524.95|3524.95|0
1649930980000|2022-04-14 10:09:40|3523.7|3523.7|3523.7|3523.7|3523.7|3523.7|3523.7|3523.7|0
1649930990000|2022-04-14 10:09:50|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|3522.45|3522.45|0
1649931020000|2022-04-14 10:10:20|3524.33|3524.33|3524.15|3524.15|3524.33|3524.33|3524.15|3524.15|0
1649931070000|2022-04-14 10:11:10|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|0
1649931090000|2022-04-14 10:11:30|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|3522.61|3522.61|0
1649931100000|2022-04-14 10:11:40|3524.03|3524.03|3524.15|3524.15|3524.15|3524.15|3524.03|3524.03|0
1649931110000|2022-04-14 10:11:50|3524.33|3524.33|3524.15|3524.15|3524.33|3524.33|3524.15|3524.15|0
1649931120000|2022-04-14 10:12:00|3523.53|3523.53|3523.53|3523.53|3523.53|3523.53|3523.53|3523.53|0
1649931190000|2022-04-14 10:13:10|3522.91|3522.91|3522.91|3522.91|3522.91|3522.91|3522.91|3522.91|0
1649931210000|2022-04-14 10:13:30|3524.15|3524.15|3524.78|3524.78|3524.78|3524.78|3524.15|3524.15|0
1649931220000|2022-04-14 10:13:40|3524.95|3524.95|3524.6|3524.6|3524.95|3524.95|3524.6|3524.6|0
1649931240000|2022-04-14 10:14:00|3523.98|3523.98|3523.98|3523.98|3523.98|3523.98|3523.98|3523.98|0
1649931260000|2022-04-14 10:14:20|3524.33|3524.33|3524.5|3524.5|3524.5|3524.5|3524.33|3524.33|0
1649931270000|2022-04-14 10:14:30|3524.15|3524.15|3524.15|3524.15|3524.15|3524.15|3524.15|3524.15|0
1649931280000|2022-04-14 10:14:40|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|0
1649931300000|2022-04-14 10:15:00|3522.91|3522.91|3523.25|3523.25|3523.43|3523.43|3522.91|3522.91|0
1649931320000|2022-04-14 10:15:20|3523.88|3523.88|3523.88|3523.88|3523.88|3523.88|3523.88|3523.88|0
1649931330000|2022-04-14 10:15:30|3524|3524|3523.38|3523.38|3524|3524|3523.38|3523.38|0
1649931380000|2022-04-14 10:16:20|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|0
1649931420000|2022-04-14 10:17:00|3523.38|3523.38|3523.38|3523.38|3523.38|3523.38|3523.38|3523.38|0
1649931450000|2022-04-14 10:17:30|3523.55|3523.55|3523.55|3523.55|3523.55|3523.55|3523.55|3523.55|0
1649931490000|2022-04-14 10:18:10|3522.3|3522.3|3522.3|3522.3|3522.3|3522.3|3522.3|3522.3|0
1649931540000|2022-04-14 10:19:00|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|0
1649931570000|2022-04-14 10:19:30|3522.17|3522.17|3522.3|3522.3|3522.3|3522.3|3522.17|3522.17|0
1649931590000|2022-04-14 10:19:50|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|0
1649931610000|2022-04-14 10:20:10|3523.67|3523.67|3524.92|3524.92|3524.92|3524.92|3523.67|3523.67|0
1649931620000|2022-04-14 10:20:20|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|0
1649931630000|2022-04-14 10:20:30|3526.42|3526.42|3526.3|3526.3|3526.42|3526.42|3526.3|3526.3|0
1649931650000|2022-04-14 10:20:50|3527.55|3527.55|3528.17|3528.17|3528.17|3528.17|3527.55|3527.55|0
1649931660000|2022-04-14 10:21:00|3527.55|3527.55|3527.55|3527.55|3527.55|3527.55|3527.55|3527.55|0
1649931670000|2022-04-14 10:21:10|3527.67|3527.67|3527.67|3527.67|3527.67|3527.67|3527.67|3527.67|0
1649931680000|2022-04-14 10:21:20|3527.05|3527.05|3527.05|3527.05|3527.05|3527.05|3527.05|3527.05|0
1649931700000|2022-04-14 10:21:40|3526.42|3526.42|3526.42|3526.42|3526.42|3526.42|3526.42|3526.42|0
1649931780000|2022-04-14 10:23:00|3526.25|3526.25|3526.42|3526.42|3526.42|3526.42|3526.25|3526.25|0
1649931790000|2022-04-14 10:23:10|3526.6|3526.6|3525.35|3525.35|3526.6|3526.6|3525.35|3525.35|0
1649931830000|2022-04-14 10:23:50|3525.1|3525.1|3525.1|3525.1|3525.1|3525.1|3525.1|3525.1|0
1649931840000|2022-04-14 10:24:00|3524.97|3524.97|3524.97|3524.97|3524.97|3524.97|3524.97|3524.97|0
1649931900000|2022-04-14 10:25:00|3524.35|3524.35|3524.35|3524.35|3524.35|3524.35|3524.35|3524.35|0
1649931930000|2022-04-14 10:25:30|3523.72|3523.72|3523.72|3523.72|3523.72|3523.72|3523.72|3523.72|0
1649931940000|2022-04-14 10:25:40|3523.38|3523.38|3523.55|3523.55|3523.55|3523.55|3523.38|3523.38|0
1649931960000|2022-04-14 10:26:00|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|0
1649932020000|2022-04-14 10:27:00|3522.8|3522.8|3522.8|3522.8|3522.8|3522.8|3522.8|3522.8|0
1649932050000|2022-04-14 10:27:30|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|0
1649932070000|2022-04-14 10:27:50|3522.8|3522.8|3522.8|3522.8|3522.8|3522.8|3522.8|3522.8|0
1649932080000|2022-04-14 10:28:00|3522.17|3522.17|3522|3522|3522.17|3522.17|3522|3522|0
1649932140000|2022-04-14 10:29:00|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|0
1649932150000|2022-04-14 10:29:10|3522.88|3522.88|3522.88|3522.88|3522.88|3522.88|3522.88|3522.88|0
1649932220000|2022-04-14 10:30:20|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|0
1649932310000|2022-04-14 10:31:50|3521.63|3521.63|3522.25|3522.25|3522.25|3522.25|3521.63|3521.63|0
1649932370000|2022-04-14 10:32:50|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|0
1649932420000|2022-04-14 10:33:40|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649932440000|2022-04-14 10:34:00|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|0
1649932460000|2022-04-14 10:34:20|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649932480000|2022-04-14 10:34:40|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|0
1649932510000|2022-04-14 10:35:10|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|0
1649932550000|2022-04-14 10:35:50|3521.88|3521.88|3522|3522|3522|3522|3521.88|3521.88|0
1649932600000|2022-04-14 10:36:40|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|0
1649932620000|2022-04-14 10:37:00|3522|3522|3522|3522|3522|3522|3522|3522|0
1649932640000|2022-04-14 10:37:20|3523.25|3523.25|3523.25|3523.25|3523.25|3523.25|3523.25|3523.25|0
1649932690000|2022-04-14 10:38:10|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|0
1649932720000|2022-04-14 10:38:40|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|0
1649932820000|2022-04-14 10:40:20|3522|3522|3522|3522|3522|3522|3522|3522|0
1649932830000|2022-04-14 10:40:30|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649932840000|2022-04-14 10:40:40|3522|3522|3522|3522|3522|3522|3522|3522|0
1649932900000|2022-04-14 10:41:40|3523.25|3523.25|3523.25|3523.25|3523.25|3523.25|3523.25|3523.25|0
1649933070000|2022-04-14 10:44:30|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|3522.63|0
1649933090000|2022-04-14 10:44:50|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|0
1649933150000|2022-04-14 10:45:50|3522.13|3522.13|3521.5|3521.5|3522.13|3522.13|3521.5|3521.5|0
1649933170000|2022-04-14 10:46:10|3521.63|3521.63|3521.63|3521.63|3521.63|3521.63|3521.63|3521.63|0
1649933180000|2022-04-14 10:46:20|3522.13|3522.13|3523.01|3523.01|3523.01|3523.01|3522.13|3522.13|0
1649933190000|2022-04-14 10:46:30|3521.76|3521.76|3521.76|3521.76|3521.76|3521.76|3521.76|3521.76|0
1649933200000|2022-04-14 10:46:40|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|0
1649933320000|2022-04-14 10:48:40|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|0
1649933330000|2022-04-14 10:48:50|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|0
1649933350000|2022-04-14 10:49:10|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|0
1649933420000|2022-04-14 10:50:20|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|0
1649933440000|2022-04-14 10:50:40|3520.89|3520.89|3520.89|3520.89|3520.89|3520.89|3520.89|3520.89|0
1649933490000|2022-04-14 10:51:30|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|0
1649933520000|2022-04-14 10:52:00|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|0
1649933570000|2022-04-14 10:52:50|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|3520.38|0
1649933590000|2022-04-14 10:53:10|3521.01|3521.01|3521.63|3521.63|3521.63|3521.63|3521.01|3521.01|0
1649933610000|2022-04-14 10:53:30|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649933640000|2022-04-14 10:54:00|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|0
1649933660000|2022-04-14 10:54:20|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649933690000|2022-04-14 10:54:50|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|3522.01|0
1649933730000|2022-04-14 10:55:30|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649933810000|2022-04-14 10:56:50|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|0
1649933840000|2022-04-14 10:57:20|3521.1|3521.1|3520.43|3520.43|3521.1|3521.1|3520.43|3520.43|0
1649933850000|2022-04-14 10:57:30|3520.6|3520.6|3520.48|3520.48|3520.6|3520.6|3520.48|3520.48|0
1649933880000|2022-04-14 10:58:00|3520.65|3520.65|3520.65|3520.65|3520.65|3520.65|3520.65|3520.65|0
1649933930000|2022-04-14 10:58:50|3519.4|3519.4|3518.78|3518.78|3519.4|3519.4|3518.78|3518.78|0
1649933960000|2022-04-14 10:59:20|3518.65|3518.65|3518.65|3518.65|3518.65|3518.65|3518.65|3518.65|0
1649933970000|2022-04-14 10:59:30|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|0
1649933980000|2022-04-14 10:59:40|3518.65|3518.65|3518.65|3518.65|3518.65|3518.65|3518.65|3518.65|0
1649934000000|2022-04-14 11:00:00|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|0
1649934010000|2022-04-14 11:00:10|3518.65|3518.65|3518.03|3518.03|3518.65|3518.65|3518.03|3518.03|0
1649934020000|2022-04-14 11:00:20|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|0
1649934040000|2022-04-14 11:00:40|3517.15|3517.15|3517.15|3517.15|3517.15|3517.15|3517.15|3517.15|0
1649934050000|2022-04-14 11:00:50|3517.78|3517.78|3517.78|3517.78|3517.78|3517.78|3517.78|3517.78|0
1649934060000|2022-04-14 11:01:00|3518.4|3518.4|3518.4|3518.4|3518.4|3518.4|3518.4|3518.4|0
1649934120000|2022-04-14 11:02:00|3518.65|3518.65|3518.03|3518.03|3518.65|3518.65|3518.03|3518.03|0
1649934140000|2022-04-14 11:02:20|3519.27|3519.27|3519.27|3519.27|3519.27|3519.27|3519.27|3519.27|0
1649934150000|2022-04-14 11:02:30|3520.52|3520.52|3520.52|3520.52|3520.52|3520.52|3520.52|3520.52|0
1649934160000|2022-04-14 11:02:40|3521.77|3521.77|3522.4|3522.4|3522.4|3522.4|3521.77|3521.77|0
1649934170000|2022-04-14 11:02:50|3523.02|3523.02|3523.02|3523.02|3523.02|3523.02|3523.02|3523.02|0
1649934180000|2022-04-14 11:03:00|3523.15|3523.15|3523.77|3523.77|3523.77|3523.77|3523.15|3523.15|0
1649934190000|2022-04-14 11:03:10|3523.94|3523.94|3523.94|3523.94|3523.94|3523.94|3523.94|3523.94|0
1649934200000|2022-04-14 11:03:20|3524.57|3524.57|3524.57|3524.57|3525.19|3525.19|3524.57|3524.57|0
1649934210000|2022-04-14 11:03:30|3524.69|3524.69|3526.44|3526.44|3526.44|3526.44|3524.69|3524.69|0
1649934240000|2022-04-14 11:04:00|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|0
1649934250000|2022-04-14 11:04:10|3527.07|3527.07|3527.69|3527.69|3527.69|3527.69|3527.07|3527.07|0
1649934260000|2022-04-14 11:04:20|3527.44|3527.44|3527.44|3527.44|3527.44|3527.44|3527.44|3527.44|0
1649934280000|2022-04-14 11:04:40|3527.61|3527.61|3527.58|3527.58|3527.61|3527.61|3526.36|3526.36|0
1649934290000|2022-04-14 11:04:50|3530.08|3530.08|3529.46|3529.46|3530.08|3530.08|3528.83|3528.83|0
1649934300000|2022-04-14 11:05:00|3528.04|3528.04|3529.29|3529.29|3529.29|3529.29|3527.91|3527.91|0
1649934310000|2022-04-14 11:05:10|3529.41|3529.41|3529.41|3529.41|3529.41|3529.41|3528.79|3528.79|0
1649934320000|2022-04-14 11:05:20|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|0
1649934330000|2022-04-14 11:05:30|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|0
1649934340000|2022-04-14 11:05:40|3530.29|3530.29|3530.29|3530.29|3530.29|3530.29|3530.29|3530.29|0
1649934350000|2022-04-14 11:05:50|3530.54|3530.54|3530.54|3530.54|3530.54|3530.54|3530.54|3530.54|0
1649934380000|2022-04-14 11:06:20|3527.42|3527.42|3527.42|3527.42|3527.42|3527.42|3527.42|3527.42|0
1649934410000|2022-04-14 11:06:50|3527.59|3527.59|3527.59|3527.59|3527.59|3527.59|3527.59|3527.59|0
1649934420000|2022-04-14 11:07:00|3527.46|3527.46|3527.46|3527.46|3527.46|3527.46|3527.46|3527.46|0
1649934440000|2022-04-14 11:07:20|3527.71|3527.71|3527.54|3527.54|3527.71|3527.71|3527.54|3527.54|0
1649934460000|2022-04-14 11:07:40|3526.92|3526.92|3526.92|3526.92|3526.92|3526.92|3526.92|3526.92|0
1649934470000|2022-04-14 11:07:50|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|0
1649934490000|2022-04-14 11:08:10|3528.17|3528.17|3528.17|3528.17|3528.17|3528.17|3528.17|3528.17|0
1649934510000|2022-04-14 11:08:30|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|0
1649934530000|2022-04-14 11:08:50|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|0
1649934540000|2022-04-14 11:09:00|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|0
1649934550000|2022-04-14 11:09:10|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|0
1649934590000|2022-04-14 11:09:50|3532.11|3532.11|3532.11|3532.11|3532.11|3532.11|3532.11|3532.11|0
1649934600000|2022-04-14 11:10:00|3530.24|3530.24|3530.24|3530.24|3530.24|3530.24|3530.24|3530.24|0
1649934620000|2022-04-14 11:10:20|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|0
1649934640000|2022-04-14 11:10:40|3527.12|3527.12|3527.12|3527.12|3527.12|3527.12|3527.12|3527.12|0
1649934650000|2022-04-14 11:10:50|3526.49|3526.49|3526.49|3526.49|3526.49|3526.49|3526.49|3526.49|0
1649934670000|2022-04-14 11:11:10|3526.37|3526.37|3526.12|3526.12|3526.37|3526.37|3526.12|3526.12|0
1649934700000|2022-04-14 11:11:40|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|0
1649934840000|2022-04-14 11:14:00|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|0
1649934930000|2022-04-14 11:15:30|3525.2|3525.2|3524.57|3524.57|3525.2|3525.2|3524.57|3524.57|0
1649934940000|2022-04-14 11:15:40|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|0
1649934960000|2022-04-14 11:16:00|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|0
1649934980000|2022-04-14 11:16:20|3525.69|3525.69|3525.69|3525.69|3525.69|3525.69|3525.69|3525.69|0
1649935040000|2022-04-14 11:17:20|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|0
1649935130000|2022-04-14 11:18:50|3525.69|3525.69|3525.69|3525.69|3525.69|3525.69|3525.69|3525.69|0
1649935150000|2022-04-14 11:19:10|3525.57|3525.57|3525.69|3525.69|3525.69|3525.69|3525.57|3525.57|0
1649935190000|2022-04-14 11:19:50|3526.32|3526.32|3526.32|3526.32|3526.32|3526.32|3526.32|3526.32|0
1649935200000|2022-04-14 11:20:00|3525.07|3525.07|3524.45|3524.45|3525.07|3525.07|3524.45|3524.45|0
1649935220000|2022-04-14 11:20:20|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|0
1649935260000|2022-04-14 11:21:00|3524.69|3524.69|3524.69|3524.69|3524.69|3524.69|3524.69|3524.69|0
1649935290000|2022-04-14 11:21:30|3524.07|3524.07|3523.19|3523.19|3524.07|3524.07|3523.19|3523.19|0
1649935300000|2022-04-14 11:21:40|3522.85|3522.85|3522.85|3522.85|3522.85|3522.85|3522.85|3522.85|0
1649935410000|2022-04-14 11:23:30|3523.47|3523.47|3523.1|3523.1|3523.47|3523.47|3522.85|3522.85|0
1649935460000|2022-04-14 11:24:20|3522.47|3522.47|3522.47|3522.47|3522.47|3522.47|3522.47|3522.47|0
1649935490000|2022-04-14 11:24:50|3523.72|3523.72|3523.72|3523.72|3523.72|3523.72|3523.72|3523.72|0
1649935500000|2022-04-14 11:25:00|3523.85|3523.85|3523.85|3523.85|3523.85|3523.85|3523.85|3523.85|0
1649935510000|2022-04-14 11:25:10|3522.6|3522.6|3521.97|3521.97|3522.6|3522.6|3521.97|3521.97|0
1649935570000|2022-04-14 11:26:10|3522.6|3522.6|3522.6|3522.6|3522.6|3522.6|3522.6|3522.6|0
1649935640000|2022-04-14 11:27:20|3522.35|3522.35|3522.35|3522.35|3522.35|3522.35|3522.35|3522.35|0
1649935670000|2022-04-14 11:27:50|3522.97|3522.97|3523.1|3523.1|3523.1|3523.1|3522.97|3522.97|0
1649935680000|2022-04-14 11:28:00|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|0
1649935690000|2022-04-14 11:28:10|3523.85|3523.85|3523.85|3523.85|3523.85|3523.85|3523.85|3523.85|0
1649935710000|2022-04-14 11:28:30|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|0
1649935740000|2022-04-14 11:29:00|3522.6|3522.6|3522.6|3522.6|3522.6|3522.6|3522.6|3522.6|0
1649935770000|2022-04-14 11:29:30|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|3522.43|0
1649935790000|2022-04-14 11:29:50|3522.68|3522.68|3522.68|3522.68|3522.68|3522.68|3522.68|3522.68|0
1649935820000|2022-04-14 11:30:20|3522.05|3522.05|3522.05|3522.05|3522.05|3522.05|3522.05|3522.05|0
1649935860000|2022-04-14 11:31:00|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|0
1649935900000|2022-04-14 11:31:40|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|0
1649935990000|2022-04-14 11:33:10|3522.1|3522.1|3521.93|3521.93|3522.1|3522.1|3521.93|3521.93|0
1649936000000|2022-04-14 11:33:20|3521.3|3521.3|3521.3|3521.3|3521.3|3521.3|3520.68|3520.68|0
1649936010000|2022-04-14 11:33:30|3520.05|3520.05|3520.05|3520.05|3520.05|3520.05|3520.05|3520.05|0
1649936030000|2022-04-14 11:33:50|3519.43|3519.43|3519.43|3519.43|3519.43|3519.43|3519.43|3519.43|0
1649936050000|2022-04-14 11:34:10|3520.68|3520.68|3520.68|3520.68|3520.68|3520.68|3520.68|3520.68|0
1649936060000|2022-04-14 11:34:20|3520.8|3520.8|3520.8|3520.8|3520.8|3520.8|3520.8|3520.8|0
1649936080000|2022-04-14 11:34:40|3520.35|3520.35|3520.35|3520.35|3520.35|3520.35|3520.35|3520.35|0
1649936100000|2022-04-14 11:35:00|3520.18|3520.18|3520.18|3520.18|3520.18|3520.18|3520.18|3520.18|0
1649936190000|2022-04-14 11:36:30|3520.43|3520.43|3520.43|3520.43|3521.06|3521.06|3520.43|3520.43|0
1649936210000|2022-04-14 11:36:50|3520.56|3520.56|3520.56|3520.56|3520.56|3520.56|3520.56|3520.56|0
1649936250000|2022-04-14 11:37:30|3519.93|3519.93|3521.18|3521.18|3521.18|3521.18|3519.93|3519.93|0
1649936260000|2022-04-14 11:37:40|3521.81|3521.81|3521.81|3521.81|3521.81|3521.81|3521.81|3521.81|0
1649936300000|2022-04-14 11:38:20|3521.98|3521.98|3521.81|3521.81|3521.98|3521.98|3521.81|3521.81|0
1649936320000|2022-04-14 11:38:40|3523.06|3523.06|3523.06|3523.06|3523.06|3523.06|3523.06|3523.06|0
1649936360000|2022-04-14 11:39:20|3521.81|3521.81|3521.81|3521.81|3521.81|3521.81|3521.81|3521.81|0
1649936390000|2022-04-14 11:39:50|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|3521.93|0
1649936520000|2022-04-14 11:42:00|3522.1|3522.1|3522.1|3522.1|3522.1|3522.1|3522.1|3522.1|0
1649936540000|2022-04-14 11:42:20|3522.73|3522.73|3523.35|3523.35|3523.35|3523.35|3522.73|3522.73|0
1649936570000|2022-04-14 11:42:50|3522.73|3522.73|3522.1|3522.1|3522.73|3522.73|3522.1|3522.1|0
1649936620000|2022-04-14 11:43:40|3522.23|3522.23|3522.23|3522.23|3522.23|3522.23|3522.23|3522.23|0
1649936690000|2022-04-14 11:44:50|3523.48|3523.48|3523.48|3523.48|3523.48|3523.48|3523.48|3523.48|0
1649936710000|2022-04-14 11:45:10|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|0
1649936720000|2022-04-14 11:45:20|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|0
1649936740000|2022-04-14 11:45:40|3523.77|3523.77|3526.65|3526.65|3526.65|3526.65|3523.77|3523.77|0
1649936750000|2022-04-14 11:45:50|3527.9|3527.9|3527.27|3527.27|3527.9|3527.9|3526.65|3526.65|0
1649936760000|2022-04-14 11:46:00|3527.9|3527.9|3526.27|3526.27|3528.15|3528.15|3526.27|3526.27|0
1649936770000|2022-04-14 11:46:10|3527.52|3527.52|3526.02|3526.02|3527.52|3527.52|3526.02|3526.02|0
1649936790000|2022-04-14 11:46:30|3524.77|3524.77|3524.77|3524.77|3524.77|3524.77|3524.77|3524.77|0
1649936800000|2022-04-14 11:46:40|3524.57|3524.57|3524.7|3524.7|3524.7|3524.7|3524.57|3524.57|0
1649936810000|2022-04-14 11:46:50|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|0
1649936820000|2022-04-14 11:47:00|3524.07|3524.07|3525.57|3525.57|3525.57|3525.57|3523.44|3523.44|0
1649936840000|2022-04-14 11:47:20|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|0
1649936850000|2022-04-14 11:47:30|3524.07|3524.07|3524.7|3524.7|3524.7|3524.7|3524.07|3524.07|0
1649936860000|2022-04-14 11:47:40|3523.2|3523.2|3522.82|3522.82|3523.2|3523.2|3522.82|3522.82|0
1649936870000|2022-04-14 11:47:50|3522.2|3522.2|3523.44|3523.44|3523.44|3523.44|3522.2|3522.2|0
1649936880000|2022-04-14 11:48:00|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|3523.44|3523.44|0
1649936900000|2022-04-14 11:48:20|3523.44|3523.44|3523.44|3523.44|3523.44|3523.44|3523.44|3523.44|0
1649936970000|2022-04-14 11:49:30|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|0
1649936990000|2022-04-14 11:49:50|3523.44|3523.44|3523.44|3523.44|3523.44|3523.44|3523.44|3523.44|0
1649937010000|2022-04-14 11:50:10|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|0
1649937020000|2022-04-14 11:50:20|3522.82|3522.82|3522.82|3522.82|3522.82|3522.82|3522.82|3522.82|0
1649937030000|2022-04-14 11:50:30|3522.94|3522.94|3522.94|3522.94|3522.94|3522.94|3522.94|3522.94|0
1649937110000|2022-04-14 11:51:50|3522.82|3522.82|3522.2|3522.2|3522.82|3522.82|3522.2|3522.2|0
1649937120000|2022-04-14 11:52:00|3523.44|3523.44|3523.44|3523.44|3523.44|3523.44|3523.44|3523.44|0
1649937140000|2022-04-14 11:52:20|3524.69|3524.69|3524.07|3524.07|3524.69|3524.69|3524.07|3524.07|0
1649937150000|2022-04-14 11:52:30|3523.9|3523.9|3524.19|3524.19|3524.19|3524.19|3523.9|3523.9|0
1649937160000|2022-04-14 11:52:40|3523.57|3523.57|3523.57|3523.57|3523.57|3523.57|3523.57|3523.57|0
1649937180000|2022-04-14 11:53:00|3523.82|3523.82|3523.82|3523.82|3523.82|3523.82|3523.82|3523.82|0
1649937210000|2022-04-14 11:53:30|3523.69|3523.69|3523.69|3523.69|3523.69|3523.69|3523.69|3523.69|0
1649937220000|2022-04-14 11:53:40|3522.45|3522.45|3522.45|3522.45|3522.45|3522.45|3522.45|3522.45|0
1649937260000|2022-04-14 11:54:20|3522.57|3522.57|3524.07|3524.07|3524.07|3524.07|3522.57|3522.57|0
1649937280000|2022-04-14 11:54:40|3524.7|3524.7|3524.7|3524.7|3524.7|3524.7|3524.7|3524.7|0
1649937300000|2022-04-14 11:55:00|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|0
1649937320000|2022-04-14 11:55:20|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|0
1649937420000|2022-04-14 11:57:00|3523.45|3523.45|3523.57|3523.57|3523.57|3523.57|3523.45|3523.45|0
1649937440000|2022-04-14 11:57:20|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|0
1649937490000|2022-04-14 11:58:10|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|0
1649937510000|2022-04-14 11:58:30|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|0
1649937530000|2022-04-14 11:58:50|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|0
1649937580000|2022-04-14 11:59:40|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|0
1649937590000|2022-04-14 11:59:50|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|0
1649937630000|2022-04-14 12:00:30|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|0
1649937720000|2022-04-14 12:02:00|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|0
1649937790000|2022-04-14 12:03:10|3525.27|3525.27|3525.15|3525.15|3525.27|3525.27|3525.15|3525.15|0
1649937820000|2022-04-14 12:03:40|3523.9|3523.9|3523.15|3523.15|3523.9|3523.9|3523.15|3523.15|0
1649937830000|2022-04-14 12:03:50|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|0
1649937840000|2022-04-14 12:04:00|3522.65|3522.65|3522.65|3522.65|3522.65|3522.65|3522.65|3522.65|0
1649937880000|2022-04-14 12:04:40|3521.4|3521.4|3520.78|3520.78|3521.4|3521.4|3520.78|3520.78|0
1649937920000|2022-04-14 12:05:20|3521.4|3521.4|3522.03|3522.03|3522.03|3522.03|3521.4|3521.4|0
1649938010000|2022-04-14 12:06:50|3521.4|3521.4|3521.4|3521.4|3521.4|3521.4|3521.4|3521.4|0
1649938080000|2022-04-14 12:08:00|3521.65|3521.65|3521.65|3521.65|3521.65|3521.65|3521.65|3521.65|0
1649938150000|2022-04-14 12:09:10|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|0
1649938180000|2022-04-14 12:09:40|3521.65|3521.65|3521.65|3521.65|3521.65|3521.65|3521.65|3521.65|0
1649938200000|2022-04-14 12:10:00|3521.78|3521.78|3521.78|3521.78|3521.78|3521.78|3521.78|3521.78|0
1649938210000|2022-04-14 12:10:10|3522.16|3522.16|3522.16|3522.16|3522.16|3522.16|3522.16|3522.16|0
1649938230000|2022-04-14 12:10:30|3522.41|3522.41|3523.65|3523.65|3523.65|3523.65|3522.41|3522.41|0
1649938290000|2022-04-14 12:11:30|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|0
1649938330000|2022-04-14 12:12:10|3524.9|3524.9|3526.15|3526.15|3526.15|3526.15|3524.9|3524.9|0
1649938340000|2022-04-14 12:12:20|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|0
1649938350000|2022-04-14 12:12:30|3523.03|3523.03|3523.03|3523.03|3523.03|3523.03|3523.03|3523.03|0
1649938380000|2022-04-14 12:13:00|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|0
1649938400000|2022-04-14 12:13:20|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|0
1649938440000|2022-04-14 12:14:00|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|3522.78|0
1649938490000|2022-04-14 12:14:50|3522.65|3522.65|3522.65|3522.65|3522.65|3522.65|3522.65|3522.65|0
1649938510000|2022-04-14 12:15:10|3523.28|3523.28|3523.28|3523.28|3523.28|3523.28|3523.28|3523.28|0
1649938520000|2022-04-14 12:15:20|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|0
1649938550000|2022-04-14 12:15:50|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|0
1649938560000|2022-04-14 12:16:00|3522.65|3522.65|3522.65|3522.65|3522.65|3522.65|3522.65|3522.65|0
1649938610000|2022-04-14 12:16:50|3523.28|3523.28|3523.28|3523.28|3523.28|3523.28|3523.28|3523.28|0
1649938680000|2022-04-14 12:18:00|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|0
1649938720000|2022-04-14 12:18:40|3523.28|3523.28|3523.28|3523.28|3523.28|3523.28|3523.28|3523.28|0
1649938770000|2022-04-14 12:19:30|3523.15|3523.15|3523.78|3523.78|3524.4|3524.4|3523.15|3523.15|0
1649938810000|2022-04-14 12:20:10|3523.15|3523.15|3523.15|3523.15|3523.15|3523.15|3523.15|3523.15|0
1649939030000|2022-04-14 12:23:50|3523.53|3523.53|3524.15|3524.15|3524.78|3524.78|3523.53|3523.53|0
1649939070000|2022-04-14 12:24:30|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|0
1649939100000|2022-04-14 12:25:00|3524.15|3524.15|3524.28|3524.28|3524.28|3524.28|3524.15|3524.15|0
1649939110000|2022-04-14 12:25:10|3524.9|3524.9|3524.28|3524.28|3524.9|3524.9|3524.28|3524.28|0
1649939120000|2022-04-14 12:25:20|3524.9|3524.9|3524.9|3524.9|3524.9|3524.9|3524.9|3524.9|0
1649939170000|2022-04-14 12:26:10|3524.73|3524.73|3524.73|3524.73|3524.73|3524.73|3524.73|3524.73|0
1649939180000|2022-04-14 12:26:20|3524.86|3524.86|3525.03|3525.03|3525.03|3525.03|3524.86|3524.86|0
1649939240000|2022-04-14 12:27:20|3523.78|3523.78|3523.78|3523.78|3523.78|3523.78|3523.78|3523.78|0
1649939290000|2022-04-14 12:28:10|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|0
1649939310000|2022-04-14 12:28:30|3524.53|3524.53|3525.15|3525.15|3525.15|3525.15|3524.53|3524.53|0
1649939370000|2022-04-14 12:29:30|3525.67|3525.67|3526.27|3526.27|3526.27|3526.27|3525.67|3525.67|0
1649939390000|2022-04-14 12:29:50|3525.65|3525.65|3525.65|3525.65|3525.65|3525.65|3525.65|3525.65|0
1649939430000|2022-04-14 12:30:30|3525.47|3525.47|3525.47|3525.47|3525.47|3525.47|3525.47|3525.47|0
1649939440000|2022-04-14 12:30:40|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|0
1649939450000|2022-04-14 12:30:50|3525.47|3525.47|3527.47|3527.47|3527.47|3527.47|3525.47|3525.47|0
1649939470000|2022-04-14 12:31:10|3526.85|3526.85|3526.22|3526.22|3526.85|3526.85|3526.22|3526.22|0
1649939520000|2022-04-14 12:32:00|3526.1|3526.1|3527.35|3527.35|3527.35|3527.35|3525.47|3525.47|0
1649939560000|2022-04-14 12:32:40|3526.72|3526.72|3526.72|3526.72|3526.72|3526.72|3526.72|3526.72|0
1649939570000|2022-04-14 12:32:50|3526.89|3526.89|3526.89|3526.89|3526.89|3526.89|3526.89|3526.89|0
1649939580000|2022-04-14 12:33:00|3526.27|3526.27|3526.27|3526.27|3526.27|3526.27|3526.27|3526.27|0
1649939700000|2022-04-14 12:35:00|3527.02|3527.02|3525.64|3525.64|3527.02|3527.02|3525.64|3525.64|0
1649939730000|2022-04-14 12:35:30|3525.02|3525.02|3525.02|3525.02|3525.02|3525.02|3525.02|3525.02|0
1649939750000|2022-04-14 12:35:50|3524.39|3524.39|3524.39|3524.39|3524.39|3524.39|3524.39|3524.39|0
1649939800000|2022-04-14 12:36:40|3524.27|3524.27|3524.27|3524.27|3524.27|3524.27|3524.27|3524.27|0
1649939840000|2022-04-14 12:37:20|3523.64|3523.64|3523.64|3523.64|3523.64|3523.64|3523.64|3523.64|0
1649939850000|2022-04-14 12:37:30|3524.89|3524.89|3524.89|3524.89|3524.89|3524.89|3524.89|3524.89|0
1649939860000|2022-04-14 12:37:40|3524.72|3524.72|3524.55|3524.55|3524.72|3524.72|3524.55|3524.55|0
1649939910000|2022-04-14 12:38:30|3525.17|3525.17|3525.17|3525.17|3525.17|3525.17|3525.17|3525.17|0
1649939940000|2022-04-14 12:39:00|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|3524.92|0
1649939990000|2022-04-14 12:39:50|3523.67|3523.67|3523.67|3523.67|3523.67|3523.67|3523.67|3523.67|0
1649940100000|2022-04-14 12:41:40|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|0
1649940110000|2022-04-14 12:41:50|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|0
1649940140000|2022-04-14 12:42:20|3523.05|3523.05|3523.05|3523.05|3523.05|3523.05|3523.05|3523.05|0
1649940150000|2022-04-14 12:42:30|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|3522.42|0
1649940180000|2022-04-14 12:43:00|3523.05|3523.05|3523.05|3523.05|3523.05|3523.05|3523.05|3523.05|0
1649940190000|2022-04-14 12:43:10|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|3523.22|0
1649940250000|2022-04-14 12:44:10|3522.59|3522.59|3523.1|3523.1|3523.1|3523.1|3522.59|3522.59|0
1649940300000|2022-04-14 12:45:00|3523.72|3523.72|3523.72|3523.72|3523.72|3523.72|3523.72|3523.72|0
1649940390000|2022-04-14 12:46:30|3524.34|3524.34|3524.34|3524.34|3524.34|3524.34|3524.34|3524.34|0
1649940430000|2022-04-14 12:47:10|3525.59|3525.59|3525.59|3525.59|3525.59|3525.59|3525.59|3525.59|0
1649940440000|2022-04-14 12:47:20|3524.34|3524.34|3524.34|3524.34|3524.34|3524.34|3524.34|3524.34|0
1649940450000|2022-04-14 12:47:30|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|0
1649940470000|2022-04-14 12:47:50|3523.47|3523.47|3523.47|3523.47|3523.47|3523.47|3523.47|3523.47|0
1649940480000|2022-04-14 12:48:00|3522.84|3522.84|3522.84|3522.84|3522.84|3522.84|3522.84|3522.84|0
1649940520000|2022-04-14 12:48:40|3522.97|3522.97|3522.97|3522.97|3522.97|3522.97|3522.97|3522.97|0
1649940570000|2022-04-14 12:49:30|3522.35|3522.35|3522.35|3522.35|3522.35|3522.35|3522.35|3522.35|0
1649940580000|2022-04-14 12:49:40|3521.72|3521.72|3521.72|3521.72|3521.72|3521.72|3521.72|3521.72|0
1649940600000|2022-04-14 12:50:00|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|0
1649940610000|2022-04-14 12:50:10|3524.22|3524.22|3524.22|3524.22|3524.22|3524.22|3524.22|3524.22|0
1649940630000|2022-04-14 12:50:30|3524.84|3524.84|3524.84|3524.84|3524.84|3524.84|3524.84|3524.84|0
1649940640000|2022-04-14 12:50:40|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|0
1649940690000|2022-04-14 12:51:30|3522.97|3522.97|3522.97|3522.97|3522.97|3522.97|3522.97|3522.97|0
1649940710000|2022-04-14 12:51:50|3522.35|3522.35|3522.35|3522.35|3522.35|3522.35|3522.35|3522.35|0
1649940730000|2022-04-14 12:52:10|3521.97|3521.97|3520.72|3520.72|3522.59|3522.59|3520.72|3520.72|0
1649940750000|2022-04-14 12:52:30|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|0
1649940910000|2022-04-14 12:55:10|3521.35|3521.35|3521.35|3521.35|3521.35|3521.35|3521.35|3521.35|0
1649940920000|2022-04-14 12:55:20|3523.22|3523.22|3525.09|3525.09|3525.09|3525.09|3523.22|3523.22|0
1649940980000|2022-04-14 12:56:20|3525.72|3525.72|3525.09|3525.09|3525.72|3525.72|3525.09|3525.09|0
1649941000000|2022-04-14 12:56:40|3526.34|3526.34|3528.34|3528.34|3528.34|3528.34|3526.34|3526.34|0
1649941010000|2022-04-14 12:56:50|3527.71|3527.71|3527.71|3527.71|3527.71|3527.71|3527.71|3527.71|0
1649941020000|2022-04-14 12:57:00|3527.46|3527.46|3527.34|3527.34|3527.46|3527.46|3527.34|3527.34|0
1649941030000|2022-04-14 12:57:10|3527.17|3527.17|3524.67|3524.67|3527.17|3527.17|3524.67|3524.67|0
1649941080000|2022-04-14 12:58:00|3525.29|3525.29|3525.29|3525.29|3525.29|3525.29|3525.29|3525.29|0
1649941120000|2022-04-14 12:58:40|3527.17|3527.17|3527.17|3527.17|3527.17|3527.17|3527.17|3527.17|0
1649941140000|2022-04-14 12:59:00|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|0
1649941170000|2022-04-14 12:59:30|3525.29|3525.29|3525.29|3525.29|3525.29|3525.29|3525.29|3525.29|0
1649941180000|2022-04-14 12:59:40|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|0
1649941200000|2022-04-14 13:00:00|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|0
1649941210000|2022-04-14 13:00:10|3526.42|3526.42|3526.17|3526.17|3526.42|3526.42|3526.17|3526.17|0
1649941230000|2022-04-14 13:00:30|3524.92|3524.92|3524.3|3524.3|3524.92|3524.92|3524.3|3524.3|0
1649941300000|2022-04-14 13:01:40|3523.05|3523.05|3522.42|3522.42|3523.05|3523.05|3522.42|3522.42|0
1649941340000|2022-04-14 13:02:20|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|0
1649941350000|2022-04-14 13:02:30|3523.3|3523.3|3523.3|3523.3|3523.3|3523.3|3523.3|3523.3|0
1649941360000|2022-04-14 13:02:40|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|0
1649941380000|2022-04-14 13:03:00|3523.3|3523.3|3523.3|3523.3|3523.3|3523.3|3523.3|3523.3|0
1649941440000|2022-04-14 13:04:00|3522.05|3522.05|3522.05|3522.05|3522.05|3522.05|3522.05|3522.05|0
1649941450000|2022-04-14 13:04:10|3521.67|3521.67|3521.67|3521.67|3521.67|3521.67|3521.67|3521.67|0
1649941480000|2022-04-14 13:04:40|3521.92|3521.92|3522.05|3522.05|3522.05|3522.05|3521.92|3521.92|0
1649941500000|2022-04-14 13:05:00|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|0
1649941520000|2022-04-14 13:05:20|3522.05|3522.05|3522.05|3522.05|3522.05|3522.05|3522.05|3522.05|0
1649941560000|2022-04-14 13:06:00|3521.42|3521.42|3521.17|3521.17|3521.42|3521.42|3521.17|3521.17|0
1649941580000|2022-04-14 13:06:20|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|0
1649941600000|2022-04-14 13:06:40|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|0
1649941610000|2022-04-14 13:06:50|3520.55|3520.55|3519.93|3519.93|3520.55|3520.55|3519.93|3519.93|0
1649941730000|2022-04-14 13:08:50|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|0
1649941750000|2022-04-14 13:09:10|3520.55|3520.55|3519.93|3519.93|3520.55|3520.55|3519.93|3519.93|0
1649941820000|2022-04-14 13:10:20|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|0
1649941860000|2022-04-14 13:11:00|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|0
1649941890000|2022-04-14 13:11:30|3521.42|3521.42|3521.3|3521.3|3521.42|3521.42|3520.8|3520.8|0
1649941900000|2022-04-14 13:11:40|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|3521.17|0
1649941940000|2022-04-14 13:12:20|3521.8|3521.8|3521.67|3521.67|3521.8|3521.8|3521.67|3521.67|0
1649941960000|2022-04-14 13:12:40|3521.5|3521.5|3523.37|3523.37|3523.37|3523.37|3521.5|3521.5|0
1649941990000|2022-04-14 13:13:10|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649942000000|2022-04-14 13:13:20|3521.62|3521.62|3521.62|3521.62|3521.62|3521.62|3521.62|3521.62|0
1649942040000|2022-04-14 13:14:00|3521|3521|3520.38|3520.38|3521|3521|3520.38|3520.38|0
1649942170000|2022-04-14 13:16:10|3517.25|3517.25|3517.25|3517.25|3517.25|3517.25|3517.25|3517.25|0
1649942220000|2022-04-14 13:17:00|3517.88|3517.88|3517.75|3517.75|3517.88|3517.88|3517.75|3517.75|0
1649942250000|2022-04-14 13:17:30|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|0
1649942300000|2022-04-14 13:18:20|3518.5|3518.5|3518.5|3518.5|3518.5|3518.5|3518.5|3518.5|0
1649942370000|2022-04-14 13:19:30|3518.63|3518.63|3518.63|3518.63|3518.63|3518.63|3518.63|3518.63|0
1649942410000|2022-04-14 13:20:10|3519.25|3519.25|3519.88|3519.88|3519.88|3519.88|3519.25|3519.25|0
1649942500000|2022-04-14 13:21:40|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|0
1649942510000|2022-04-14 13:21:50|3521.75|3521.75|3522.37|3522.37|3522.37|3522.37|3521.75|3521.75|0
1649942520000|2022-04-14 13:22:00|3523|3523|3523|3523|3523.62|3523.62|3523|3523|0
1649942530000|2022-04-14 13:22:10|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|0
1649942570000|2022-04-14 13:22:50|3520.87|3520.87|3520.87|3520.87|3520.87|3520.87|3520.87|3520.87|0
1649942600000|2022-04-14 13:23:20|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649942610000|2022-04-14 13:23:30|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|0
1649942640000|2022-04-14 13:24:00|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|3522.75|0
1649942680000|2022-04-14 13:24:40|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|0
1649942690000|2022-04-14 13:24:50|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|3521.5|0
1649942750000|2022-04-14 13:25:50|3521.87|3521.87|3521.87|3521.87|3521.87|3521.87|3521.87|3521.87|0
1649942760000|2022-04-14 13:26:00|3523.12|3523.12|3523.12|3523.12|3523.12|3523.12|3523.12|3523.12|0
1649942820000|2022-04-14 13:27:00|3524.37|3524.37|3524.37|3524.37|3524.37|3524.37|3524.37|3524.37|0
1649942830000|2022-04-14 13:27:10|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|0
1649942890000|2022-04-14 13:28:10|3523.87|3523.87|3523.87|3523.87|3523.87|3523.87|3523.87|3523.87|0
1649943000000|2022-04-14 13:30:00|3524.5|3524.5|3524.62|3524.62|3524.62|3524.62|3524.5|3524.5|0
1649943010000|2022-04-14 13:30:10|3524.75|3524.75|3524.12|3524.12|3524.75|3524.75|3524.12|3524.12|0
1649943030000|2022-04-14 13:30:30|3524.75|3524.75|3525.37|3525.37|3525.37|3525.37|3524.75|3524.75|0
1649943070000|2022-04-14 13:31:10|3525.25|3525.25|3525.25|3525.25|3525.25|3525.25|3525.25|3525.25|0
1649943080000|2022-04-14 13:31:20|3525.87|3525.87|3525.37|3525.37|3526|3526|3525.37|3525.37|0
1649943090000|2022-04-14 13:31:30|3524.75|3524.75|3524.75|3524.75|3524.75|3524.75|3524.75|3524.75|0
1649943100000|2022-04-14 13:31:40|3525.37|3525.37|3525.37|3525.37|3525.37|3525.37|3525.37|3525.37|0
1649943110000|2022-04-14 13:31:50|3526.62|3526.62|3526.62|3526.62|3526.62|3526.62|3526.62|3526.62|0
1649943120000|2022-04-14 13:32:00|3527.25|3527.25|3526.62|3526.62|3527.25|3527.25|3526.62|3526.62|0
1649943130000|2022-04-14 13:32:10|3527.87|3527.87|3527.87|3527.87|3527.87|3527.87|3527.87|3527.87|0
1649943140000|2022-04-14 13:32:20|3527.62|3527.62|3527.74|3527.74|3527.74|3527.74|3527.62|3527.62|0
1649943180000|2022-04-14 13:33:00|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|0
1649943190000|2022-04-14 13:33:10|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|0
1649943240000|2022-04-14 13:34:00|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|0
1649943250000|2022-04-14 13:34:10|3526.67|3526.67|3526.67|3526.67|3526.67|3526.67|3526.67|3526.67|0
1649943260000|2022-04-14 13:34:20|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|0
1649943300000|2022-04-14 13:35:00|3527.42|3527.42|3528.67|3528.67|3528.67|3528.67|3527.42|3527.42|0
1649943310000|2022-04-14 13:35:10|3528.42|3528.42|3527.17|3527.17|3528.42|3528.42|3527.17|3527.17|0
1649943330000|2022-04-14 13:35:30|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|0
1649943360000|2022-04-14 13:36:00|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|0
1649943370000|2022-04-14 13:36:10|3525.17|3525.17|3524.29|3524.29|3525.17|3525.17|3524.29|3524.29|0
1649943400000|2022-04-14 13:36:40|3523.67|3523.67|3523.54|3523.54|3523.67|3523.67|3523.54|3523.54|0
1649943430000|2022-04-14 13:37:10|3523.29|3523.29|3523.17|3523.17|3523.29|3523.29|3523.17|3523.17|0
1649943440000|2022-04-14 13:37:20|3523.29|3523.29|3523.42|3523.42|3523.42|3523.42|3523.29|3523.29|0
1649943480000|2022-04-14 13:38:00|3522.79|3522.79|3522.17|3522.17|3522.79|3522.79|3522.17|3522.17|0
1649943520000|2022-04-14 13:38:40|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|0
1649943540000|2022-04-14 13:39:00|3521.3|3521.3|3521|3521|3521.3|3521.3|3521|3521|0
1649943560000|2022-04-14 13:39:20|3520.37|3520.37|3521|3521|3521|3521|3520.37|3520.37|0
1649943600000|2022-04-14 13:40:00|3521.62|3521.62|3522|3522|3522|3522|3521.62|3521.62|0
1649943640000|2022-04-14 13:40:40|3522.62|3522.62|3522.62|3522.62|3522.62|3522.62|3522.62|3522.62|0
1649943650000|2022-04-14 13:40:50|3523.25|3523.25|3523.25|3523.25|3523.25|3523.25|3523.25|3523.25|0
1649943700000|2022-04-14 13:41:40|3523.87|3523.87|3523.87|3523.87|3523.87|3523.87|3523.87|3523.87|0
1649943720000|2022-04-14 13:42:00|3525.12|3525.12|3525.74|3525.74|3525.74|3525.74|3525.12|3525.12|0
1649943730000|2022-04-14 13:42:10|3525.12|3525.12|3524.5|3524.5|3525.12|3525.12|3524.5|3524.5|0
1649943740000|2022-04-14 13:42:20|3523.87|3523.87|3523.37|3523.37|3523.87|3523.87|3523.37|3523.37|0
1649943770000|2022-04-14 13:42:50|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|0
1649943780000|2022-04-14 13:43:00|3522|3522|3522|3522|3522|3522|3522|3522|0
1649943800000|2022-04-14 13:43:20|3522.12|3522.12|3522.25|3522.25|3522.25|3522.25|3522.12|3522.12|0
1649943810000|2022-04-14 13:43:30|3521.62|3521.62|3521.62|3521.62|3521.62|3521.62|3521.62|3521.62|0
1649943820000|2022-04-14 13:43:40|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|3522.25|0
1649943830000|2022-04-14 13:43:50|3521.62|3521.62|3521.62|3521.62|3521.62|3521.62|3521.62|3521.62|0
1649943840000|2022-04-14 13:44:00|3521.45|3521.45|3521.45|3521.45|3521.45|3521.45|3521.45|3521.45|0
1649943850000|2022-04-14 13:44:10|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|0
1649943870000|2022-04-14 13:44:30|3520.2|3520.2|3520.2|3520.2|3520.2|3520.2|3520.2|3520.2|0
1649943880000|2022-04-14 13:44:40|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|0
1649943890000|2022-04-14 13:44:50|3519.45|3519.45|3519.45|3519.45|3519.45|3519.45|3519.45|3519.45|0
1649943930000|2022-04-14 13:45:30|3519.7|3519.7|3519.53|3519.53|3519.7|3519.7|3519.53|3519.53|0
1649943960000|2022-04-14 13:46:00|3519.41|3519.41|3519.41|3519.41|3519.41|3519.41|3519.41|3519.41|0
1649943990000|2022-04-14 13:46:30|3519.66|3519.66|3520.28|3520.28|3520.28|3520.28|3519.66|3519.66|0
1649944000000|2022-04-14 13:46:40|3520.9|3520.9|3522.9|3522.9|3522.9|3522.9|3520.9|3520.9|0
1649944040000|2022-04-14 13:47:20|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|0
1649944050000|2022-04-14 13:47:30|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|0
1649944080000|2022-04-14 13:48:00|3521.7|3521.7|3521.7|3521.7|3521.7|3521.7|3521.7|3521.7|0
1649944090000|2022-04-14 13:48:10|3521.83|3521.83|3520.58|3520.58|3521.83|3521.83|3520.58|3520.58|0
1649944130000|2022-04-14 13:48:50|3519.95|3519.95|3519.95|3519.95|3519.95|3519.95|3519.95|3519.95|0
1649944150000|2022-04-14 13:49:10|3520.58|3520.58|3520.58|3520.58|3520.58|3520.58|3520.58|3520.58|0
1649944180000|2022-04-14 13:49:40|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|0
1649944200000|2022-04-14 13:50:00|3518.7|3518.7|3518.7|3518.7|3518.7|3518.7|3518.7|3518.7|0
1649944210000|2022-04-14 13:50:10|3518.08|3518.08|3518.08|3518.08|3518.08|3518.08|3518.08|3518.08|0
1649944220000|2022-04-14 13:50:20|3518.7|3518.7|3518.83|3518.83|3518.83|3518.83|3518.58|3518.58|0
1649944230000|2022-04-14 13:50:30|3518.21|3518.21|3516.96|3516.96|3518.21|3518.21|3516.96|3516.96|0
1649944270000|2022-04-14 13:51:10|3517.58|3517.58|3517.58|3517.58|3517.58|3517.58|3517.58|3517.58|0
1649944290000|2022-04-14 13:51:30|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|0
1649944310000|2022-04-14 13:51:50|3517.58|3517.58|3517.95|3517.95|3518.21|3518.21|3517.58|3517.58|0
1649944320000|2022-04-14 13:52:00|3517.83|3517.83|3517.83|3517.83|3517.83|3517.83|3517.83|3517.83|0
1649944330000|2022-04-14 13:52:10|3519.08|3519.08|3519.08|3519.08|3519.08|3519.08|3519.08|3519.08|0
1649944350000|2022-04-14 13:52:30|3519.7|3519.7|3519.7|3519.7|3519.7|3519.7|3519.7|3519.7|0
1649944380000|2022-04-14 13:53:00|3519.58|3519.58|3520.83|3520.83|3520.83|3520.83|3519.58|3519.58|0
1649944390000|2022-04-14 13:53:10|3519.58|3519.58|3519.58|3519.58|3519.58|3519.58|3519.58|3519.58|0
1649944420000|2022-04-14 13:53:40|3518.95|3518.95|3518.95|3518.95|3518.95|3518.95|3518.95|3518.95|0
1649944450000|2022-04-14 13:54:10|3518.33|3518.33|3518.95|3518.95|3518.95|3518.95|3518.33|3518.33|0
1649944470000|2022-04-14 13:54:30|3519.2|3519.2|3520.45|3520.45|3520.45|3520.45|3519.2|3519.2|0
1649944490000|2022-04-14 13:54:50|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|3519.83|0
1649944510000|2022-04-14 13:55:10|3519.66|3519.66|3519.66|3519.66|3519.66|3519.66|3519.66|3519.66|0
1649944550000|2022-04-14 13:55:50|3520.28|3520.28|3520.16|3520.16|3520.28|3520.28|3520.16|3520.16|0
1649944560000|2022-04-14 13:56:00|3519.53|3519.53|3519.7|3519.7|3519.7|3519.7|3519.53|3519.53|0
1649944610000|2022-04-14 13:56:50|3518.45|3518.45|3518.45|3518.45|3518.45|3518.45|3518.45|3518.45|0
1649944620000|2022-04-14 13:57:00|3517.21|3517.21|3517.21|3517.21|3517.21|3517.21|3517.21|3517.21|0
1649944630000|2022-04-14 13:57:10|3517.08|3517.08|3517.08|3517.08|3517.08|3517.08|3517.08|3517.08|0
1649944640000|2022-04-14 13:57:20|3516.95|3516.95|3516.95|3516.95|3516.95|3516.95|3516.95|3516.95|0
1649944650000|2022-04-14 13:57:30|3518.2|3518.2|3518.2|3518.2|3518.2|3518.2|3518.2|3518.2|0
1649944660000|2022-04-14 13:57:40|3518.83|3518.83|3519.45|3519.45|3519.45|3519.45|3518.83|3518.83|0
1649944710000|2022-04-14 13:58:30|3518.83|3518.83|3518.83|3518.83|3518.83|3518.83|3518.83|3518.83|0
1649944730000|2022-04-14 13:58:50|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|0
1649944790000|2022-04-14 13:59:50|3517.95|3517.95|3517.83|3517.83|3517.95|3517.95|3517.7|3517.7|0
1649944810000|2022-04-14 14:00:10|3519.07|3519.07|3519.07|3519.07|3519.07|3519.07|3519.07|3519.07|0
1649944820000|2022-04-14 14:00:20|3520.32|3520.32|3519.7|3519.7|3520.32|3520.32|3519.7|3519.7|0
1649944840000|2022-04-14 14:00:40|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|0
1649944850000|2022-04-14 14:00:50|3521.57|3521.57|3521.57|3521.57|3521.57|3521.57|3521.57|3521.57|0
1649944860000|2022-04-14 14:01:00|3521.7|3521.7|3521.57|3521.57|3521.7|3521.7|3521.57|3521.57|0
1649944890000|2022-04-14 14:01:30|3521.82|3521.82|3521.82|3521.82|3521.82|3521.82|3521.82|3521.82|0
1649944900000|2022-04-14 14:01:40|3522.07|3522.07|3522.07|3522.07|3522.07|3522.07|3522.07|3522.07|0
1649944920000|2022-04-14 14:02:00|3523.32|3523.32|3522.07|3522.07|3523.32|3523.32|3522.07|3522.07|0
1649944930000|2022-04-14 14:02:10|3521.45|3521.45|3523.95|3523.95|3523.95|3523.95|3521.45|3521.45|0
1649944940000|2022-04-14 14:02:20|3524.2|3524.2|3522.95|3522.95|3524.2|3524.2|3522.95|3522.95|0
1649944970000|2022-04-14 14:02:50|3522.32|3522.32|3522.7|3522.7|3522.7|3522.7|3522.32|3522.32|0
1649944980000|2022-04-14 14:03:00|3523.33|3523.33|3523.45|3523.45|3523.45|3523.45|3523.33|3523.33|0
1649945000000|2022-04-14 14:03:20|3523.28|3523.28|3522.03|3522.03|3523.28|3523.28|3522.03|3522.03|0
1649945010000|2022-04-14 14:03:30|3522.66|3522.66|3523.28|3523.28|3523.28|3523.28|3522.66|3522.66|0
1649945080000|2022-04-14 14:04:40|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|0
1649945110000|2022-04-14 14:05:10|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|0
1649945120000|2022-04-14 14:05:20|3523.78|3523.78|3524.4|3524.4|3524.4|3524.4|3523.78|3523.78|0
1649945130000|2022-04-14 14:05:30|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|0
1649945150000|2022-04-14 14:05:50|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|0
1649945170000|2022-04-14 14:06:10|3523.28|3523.28|3522.28|3522.28|3523.28|3523.28|3522.28|3522.28|0
1649945180000|2022-04-14 14:06:20|3522.11|3522.11|3522.28|3522.28|3522.28|3522.28|3522.11|3522.11|0
1649945200000|2022-04-14 14:06:40|3522.45|3522.45|3522.45|3522.45|3522.45|3522.45|3522.45|3522.45|0
1649945220000|2022-04-14 14:07:00|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|0
1649945240000|2022-04-14 14:07:20|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|3521.08|0
1649945250000|2022-04-14 14:07:30|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|0
1649945260000|2022-04-14 14:07:40|3520.58|3520.58|3520.58|3520.58|3520.58|3520.58|3520.58|3520.58|0
1649945280000|2022-04-14 14:08:00|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|3521.2|0
1649945310000|2022-04-14 14:08:30|3520.58|3520.58|3520.58|3520.58|3520.58|3520.58|3520.58|3520.58|0
1649945420000|2022-04-14 14:10:20|3521.2|3521.2|3521.83|3521.83|3521.83|3521.83|3521.2|3521.2|0
1649945440000|2022-04-14 14:10:40|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|0
1649945450000|2022-04-14 14:10:50|3522.45|3522.45|3522.45|3522.45|3522.45|3522.45|3522.45|3522.45|0
1649945470000|2022-04-14 14:11:10|3523.7|3523.7|3524.08|3524.08|3524.08|3524.08|3523.7|3523.7|0
1649945480000|2022-04-14 14:11:20|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|0
1649945520000|2022-04-14 14:12:00|3523.58|3523.58|3523.45|3523.45|3523.58|3523.58|3523.45|3523.45|0
1649945530000|2022-04-14 14:12:10|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|0
1649945540000|2022-04-14 14:12:20|3523.95|3523.95|3523.07|3523.07|3523.95|3523.95|3523.07|3523.07|0
1649945550000|2022-04-14 14:12:30|3523.7|3523.7|3523.53|3523.53|3523.7|3523.7|3523.53|3523.53|0
1649945570000|2022-04-14 14:12:50|3522.9|3522.9|3522.9|3522.9|3522.9|3522.9|3522.9|3522.9|0
1649945590000|2022-04-14 14:13:10|3523.53|3523.53|3523.78|3523.78|3523.95|3523.95|3523.53|3523.53|0
1649945630000|2022-04-14 14:13:50|3523.15|3523.15|3523.78|3523.78|3523.78|3523.78|3523.15|3523.15|0
1649945640000|2022-04-14 14:14:00|3525.03|3525.03|3525.03|3525.03|3525.03|3525.03|3525.03|3525.03|0
1649945660000|2022-04-14 14:14:20|3524.4|3524.4|3524.4|3524.4|3524.4|3524.4|3523.78|3523.78|0
1649945700000|2022-04-14 14:15:00|3525.03|3525.03|3525.03|3525.03|3525.03|3525.03|3525.03|3525.03|0
1649945740000|2022-04-14 14:15:40|3524.4|3524.4|3523.78|3523.78|3524.4|3524.4|3523.78|3523.78|0
1649945750000|2022-04-14 14:15:50|3521.91|3521.91|3521.91|3521.91|3521.91|3521.91|3521.91|3521.91|0
1649945800000|2022-04-14 14:16:40|3523.15|3523.15|3523.78|3523.78|3523.78|3523.78|3523.15|3523.15|0
1649945840000|2022-04-14 14:17:20|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|0
1649945850000|2022-04-14 14:17:30|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|0
1649945880000|2022-04-14 14:18:00|3522.4|3522.4|3522.4|3522.4|3522.4|3522.4|3522.4|3522.4|0
1649945890000|2022-04-14 14:18:10|3522.15|3522.15|3522.15|3522.15|3522.15|3522.15|3522.15|3522.15|0
1649945910000|2022-04-14 14:18:30|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|0
1649945920000|2022-04-14 14:18:40|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|3522.67|0
1649945930000|2022-04-14 14:18:50|3523.01|3523.01|3522.67|3522.67|3523.01|3523.01|3522.67|3522.67|0
1649945940000|2022-04-14 14:19:00|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|3522.79|3522.79|0
1649945970000|2022-04-14 14:19:30|3522.79|3522.79|3522.79|3522.79|3522.79|3522.79|3522.79|3522.79|0
1649945990000|2022-04-14 14:19:50|3521.54|3521.54|3521.54|3521.54|3521.54|3521.54|3521.54|3521.54|0
1649946000000|2022-04-14 14:20:00|3522.17|3522.17|3522.42|3522.42|3522.42|3522.42|3522.17|3522.17|0
1649946010000|2022-04-14 14:20:10|3524.92|3524.92|3525.17|3525.17|3525.17|3525.17|3524.92|3524.92|0
1649946050000|2022-04-14 14:20:50|3524.54|3524.54|3524.54|3524.54|3524.54|3524.54|3524.54|3524.54|0
1649946070000|2022-04-14 14:21:10|3523.92|3523.92|3523.92|3523.92|3523.92|3523.92|3523.92|3523.92|0
1649946080000|2022-04-14 14:21:20|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|3524.42|0
1649946100000|2022-04-14 14:21:40|3524.3|3524.3|3525.54|3525.54|3525.54|3525.54|3524.3|3524.3|0
1649946110000|2022-04-14 14:21:50|3524.3|3524.3|3524.3|3524.3|3524.3|3524.3|3524.3|3524.3|0
1649946130000|2022-04-14 14:22:10|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|0
1649946140000|2022-04-14 14:22:20|3521.67|3521.67|3523.55|3523.55|3523.55|3523.55|3521.67|3521.67|0
1649946150000|2022-04-14 14:22:30|3524.17|3524.17|3523.83|3523.83|3524.17|3524.17|3523.83|3523.83|0
1649946160000|2022-04-14 14:22:40|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|0
1649946180000|2022-04-14 14:23:00|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|0
1649946190000|2022-04-14 14:23:10|3527.2|3527.2|3527.2|3527.2|3527.2|3527.2|3527.2|3527.2|0
1649946260000|2022-04-14 14:24:20|3526.58|3526.58|3526.58|3526.58|3526.58|3526.58|3526.58|3526.58|0
1649946310000|2022-04-14 14:25:10|3525.95|3525.95|3525.33|3525.33|3525.95|3525.95|3525.33|3525.33|0
1649946320000|2022-04-14 14:25:20|3524.7|3524.7|3524.58|3524.58|3524.7|3524.7|3524.58|3524.58|0
1649946360000|2022-04-14 14:26:00|3524.7|3524.7|3524.7|3524.7|3524.7|3524.7|3524.7|3524.7|0
1649946380000|2022-04-14 14:26:20|3523.95|3523.95|3523.95|3523.95|3523.95|3523.95|3523.95|3523.95|0
1649946390000|2022-04-14 14:26:30|3524.58|3524.58|3525.83|3525.83|3525.83|3525.83|3524.58|3524.58|0
1649946410000|2022-04-14 14:26:50|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|0
1649946420000|2022-04-14 14:27:00|3524.58|3524.58|3524.45|3524.45|3524.58|3524.58|3524.45|3524.45|0
1649946430000|2022-04-14 14:27:10|3524.33|3524.33|3524.33|3524.33|3524.33|3524.33|3524.33|3524.33|0
1649946480000|2022-04-14 14:28:00|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|0
1649946500000|2022-04-14 14:28:20|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|0
1649946510000|2022-04-14 14:28:30|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|0
1649946520000|2022-04-14 14:28:40|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|0
1649946540000|2022-04-14 14:29:00|3524.2|3524.2|3524.37|3524.37|3524.37|3524.37|3524.2|3524.2|0
1649946560000|2022-04-14 14:29:20|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|0
1649946570000|2022-04-14 14:29:30|3523.87|3523.87|3523.87|3523.87|3523.87|3523.87|3523.87|3523.87|0
1649946580000|2022-04-14 14:29:40|3525.12|3525.12|3525.25|3525.25|3525.25|3525.25|3525.12|3525.12|0
1649946610000|2022-04-14 14:30:10|3525.42|3525.42|3526.05|3526.05|3526.05|3526.05|3525.42|3525.42|0
1649946630000|2022-04-14 14:30:30|3526.67|3526.67|3526.67|3526.67|3526.67|3526.67|3526.67|3526.67|0
1649946640000|2022-04-14 14:30:40|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|0
1649946660000|2022-04-14 14:31:00|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|0
1649946680000|2022-04-14 14:31:20|3526.09|3526.09|3525.92|3525.92|3526.09|3526.09|3525.92|3525.92|0
1649946690000|2022-04-14 14:31:30|3526.54|3526.54|3526.59|3526.59|3526.72|3526.72|3526.54|3526.54|0
1649946700000|2022-04-14 14:31:40|3526.42|3526.42|3526.42|3526.42|3526.42|3526.42|3526.42|3526.42|0
1649946710000|2022-04-14 14:31:50|3527.67|3527.67|3527.67|3527.67|3528.29|3528.29|3527.67|3527.67|0
1649946720000|2022-04-14 14:32:00|3527.79|3527.79|3527.79|3527.79|3527.79|3527.79|3527.79|3527.79|0
1649946730000|2022-04-14 14:32:10|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|0
1649946780000|2022-04-14 14:33:00|3528.14|3528.14|3528.14|3528.14|3528.14|3528.14|3528.14|3528.14|0
1649946800000|2022-04-14 14:33:20|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|0
1649946810000|2022-04-14 14:33:30|3528.14|3528.14|3528.76|3528.76|3528.76|3528.76|3528.14|3528.14|0
1649946840000|2022-04-14 14:34:00|3528.14|3528.14|3528.14|3528.14|3528.14|3528.14|3528.14|3528.14|0
1649946870000|2022-04-14 14:34:30|3527.51|3527.51|3527.51|3527.51|3527.51|3527.51|3527.51|3527.51|0
1649946900000|2022-04-14 14:35:00|3527.39|3527.39|3527.39|3527.39|3527.39|3527.39|3527.39|3527.39|0
1649946920000|2022-04-14 14:35:20|3526.76|3526.76|3526.76|3526.76|3526.76|3526.76|3526.76|3526.76|0
1649946940000|2022-04-14 14:35:40|3526.14|3526.14|3526.14|3526.14|3526.14|3526.14|3526.14|3526.14|0
1649946960000|2022-04-14 14:36:00|3525.89|3525.89|3526.51|3526.51|3526.51|3526.51|3525.89|3525.89|0
1649946980000|2022-04-14 14:36:20|3526.64|3526.64|3526.76|3526.76|3526.76|3526.76|3526.64|3526.64|0
1649947000000|2022-04-14 14:36:40|3526.94|3526.94|3526.94|3526.94|3526.94|3526.94|3526.94|3526.94|0
1649947050000|2022-04-14 14:37:30|3527.19|3527.19|3527.06|3527.06|3527.19|3527.19|3527.06|3527.06|0
1649947070000|2022-04-14 14:37:50|3527.68|3527.68|3527.68|3527.68|3527.68|3527.68|3527.68|3527.68|0
1649947090000|2022-04-14 14:38:10|3527.06|3527.06|3526.31|3526.31|3527.06|3527.06|3526.31|3526.31|0
1649947120000|2022-04-14 14:38:40|3525.69|3525.69|3525.56|3525.56|3525.69|3525.69|3525.56|3525.56|0
1649947130000|2022-04-14 14:38:50|3524.94|3524.94|3524.94|3524.94|3524.94|3524.94|3524.94|3524.94|0
1649947140000|2022-04-14 14:39:00|3524.31|3524.31|3526.06|3526.06|3526.06|3526.06|3524.31|3524.31|0
1649947160000|2022-04-14 14:39:20|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|0
1649947180000|2022-04-14 14:39:40|3526.34|3526.34|3526.47|3526.47|3526.47|3526.47|3526.34|3526.34|0
1649947220000|2022-04-14 14:40:20|3525.84|3525.84|3525.84|3525.84|3525.84|3525.84|3525.84|3525.84|0
1649947260000|2022-04-14 14:41:00|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|0
1649947270000|2022-04-14 14:41:10|3526.34|3526.34|3526.34|3526.34|3526.34|3526.34|3526.34|3526.34|0
1649947290000|2022-04-14 14:41:30|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|0
1649947330000|2022-04-14 14:42:10|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|0
1649947360000|2022-04-14 14:42:40|3526.92|3526.92|3526.79|3526.79|3526.92|3526.92|3526.79|3526.79|0
1649947370000|2022-04-14 14:42:50|3526.67|3526.67|3526.54|3526.54|3526.67|3526.67|3526.54|3526.54|0
1649947390000|2022-04-14 14:43:10|3526.67|3526.67|3526.67|3526.67|3526.67|3526.67|3526.67|3526.67|0
1649947400000|2022-04-14 14:43:20|3526.04|3526.04|3526.04|3526.04|3526.04|3526.04|3526.04|3526.04|0
1649947410000|2022-04-14 14:43:30|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|0
1649947420000|2022-04-14 14:43:40|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|0
1649947430000|2022-04-14 14:43:50|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|0
1649947440000|2022-04-14 14:44:00|3525.79|3525.79|3525.17|3525.17|3525.79|3525.79|3525.17|3525.17|0
1649947450000|2022-04-14 14:44:10|3524.54|3524.54|3524.42|3524.42|3524.54|3524.54|3524.42|3524.42|0
1649947460000|2022-04-14 14:44:20|3524.29|3524.29|3524.29|3524.29|3524.29|3524.29|3524.29|3524.29|0
1649947480000|2022-04-14 14:44:40|3523.04|3523.04|3523.04|3523.04|3523.04|3523.04|3523.04|3523.04|0
1649947520000|2022-04-14 14:45:20|3523.42|3523.42|3523.42|3523.42|3523.42|3523.42|3523.29|3523.29|0
1649947530000|2022-04-14 14:45:30|3524.04|3524.04|3524.04|3524.04|3524.04|3524.04|3524.04|3524.04|0
1649947550000|2022-04-14 14:45:50|3524.67|3524.67|3525.29|3525.29|3525.29|3525.29|3524.67|3524.67|0
1649947580000|2022-04-14 14:46:20|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|3525.92|0
1649947590000|2022-04-14 14:46:30|3525.79|3525.79|3525.79|3525.79|3525.79|3525.79|3525.79|3525.79|0
1649947600000|2022-04-14 14:46:40|3525.45|3525.45|3525.45|3525.45|3525.45|3525.45|3525.45|3525.45|0
1649947610000|2022-04-14 14:46:50|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|0
1649947630000|2022-04-14 14:47:10|3525.57|3525.57|3525.57|3525.57|3525.57|3525.57|3525.57|3525.57|0
1649947640000|2022-04-14 14:47:20|3525.7|3525.7|3525.57|3525.57|3525.7|3525.7|3525.57|3525.57|0
1649947650000|2022-04-14 14:47:30|3526.2|3526.2|3526.2|3526.2|3526.2|3526.2|3526.2|3526.2|0
1649947660000|2022-04-14 14:47:40|3526.07|3526.07|3526.07|3526.07|3526.07|3526.07|3526.07|3526.07|0
1649947670000|2022-04-14 14:47:50|3526.7|3526.7|3527.32|3527.32|3527.32|3527.32|3526.7|3526.7|0
1649947710000|2022-04-14 14:48:30|3526.7|3526.7|3526.07|3526.07|3526.7|3526.7|3526.07|3526.07|0
1649947750000|2022-04-14 14:49:10|3525.45|3525.45|3525.45|3525.45|3525.45|3525.45|3525.45|3525.45|0
1649947760000|2022-04-14 14:49:20|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|0
1649947770000|2022-04-14 14:49:30|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|0
1649947780000|2022-04-14 14:49:40|3525.07|3525.07|3524.45|3524.45|3525.07|3525.07|3524.45|3524.45|0
1649947800000|2022-04-14 14:50:00|3523.82|3523.82|3523.65|3523.65|3523.82|3523.82|3523.65|3523.65|0
1649947810000|2022-04-14 14:50:10|3523.4|3523.4|3523.4|3523.4|3523.4|3523.4|3523.28|3523.28|0
1649947820000|2022-04-14 14:50:20|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|0
1649947850000|2022-04-14 14:50:50|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|0
1649947860000|2022-04-14 14:51:00|3524.53|3524.53|3524.65|3524.65|3524.65|3524.65|3524.53|3524.53|0
1649947870000|2022-04-14 14:51:10|3525.27|3525.27|3525.4|3525.4|3525.4|3525.4|3525.27|3525.27|0
1649947880000|2022-04-14 14:51:20|3525.53|3525.53|3525.53|3525.53|3525.53|3525.53|3525.53|3525.53|0
1649947890000|2022-04-14 14:51:30|3525.87|3525.87|3526.04|3526.04|3526.04|3526.04|3525.87|3525.87|0
1649947900000|2022-04-14 14:51:40|3525.7|3525.7|3525.7|3525.7|3525.7|3525.7|3525.7|3525.7|0
1649947910000|2022-04-14 14:51:50|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|0
1649947920000|2022-04-14 14:52:00|3524.45|3524.45|3524.45|3524.45|3524.45|3524.45|3524.45|3524.45|0
1649947930000|2022-04-14 14:52:10|3524.07|3524.07|3523.95|3523.95|3524.07|3524.07|3523.95|3523.95|0
1649947940000|2022-04-14 14:52:20|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|3524.07|0
1649947950000|2022-04-14 14:52:30|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|0
1649947960000|2022-04-14 14:52:40|3525.45|3525.45|3524.82|3524.82|3525.45|3525.45|3524.82|3524.82|0
1649947980000|2022-04-14 14:53:00|3524.57|3524.57|3524.7|3524.7|3524.82|3524.82|3524.57|3524.57|0
1649948020000|2022-04-14 14:53:40|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|0
1649948030000|2022-04-14 14:53:50|3524.95|3524.95|3524.95|3524.95|3524.95|3524.95|3524.95|3524.95|0
1649948040000|2022-04-14 14:54:00|3524.82|3524.82|3524.57|3524.57|3524.82|3524.82|3524.45|3524.45|0
1649948050000|2022-04-14 14:54:10|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|0
1649948060000|2022-04-14 14:54:20|3525.82|3525.82|3525.69|3525.69|3525.82|3525.82|3525.57|3525.57|0
1649948070000|2022-04-14 14:54:30|3525.94|3525.94|3525.44|3525.44|3525.94|3525.94|3525.44|3525.44|0
1649948080000|2022-04-14 14:54:40|3525.69|3525.69|3525.69|3525.69|3525.69|3525.69|3525.69|3525.69|0
1649948100000|2022-04-14 14:55:00|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|0
1649948120000|2022-04-14 14:55:20|3526.44|3526.44|3526.32|3526.32|3526.44|3526.44|3526.32|3526.32|0
1649948130000|2022-04-14 14:55:30|3526.44|3526.44|3526.44|3526.44|3526.44|3526.44|3526.44|3526.44|0
1649948140000|2022-04-14 14:55:40|3527.69|3527.69|3526.44|3526.44|3527.69|3527.69|3526.44|3526.44|0
1649948160000|2022-04-14 14:56:00|3526.32|3526.32|3526.32|3526.32|3526.32|3526.32|3526.32|3526.32|0
1649948170000|2022-04-14 14:56:10|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|0
1649948180000|2022-04-14 14:56:20|3524.94|3524.94|3525.57|3525.57|3525.57|3525.57|3524.94|3524.94|0
1649948220000|2022-04-14 14:57:00|3525.44|3525.44|3525.69|3525.69|3525.69|3525.69|3525.44|3525.44|0
1649948230000|2022-04-14 14:57:10|3525.82|3525.82|3525.82|3525.82|3525.94|3525.94|3525.69|3525.69|0
1649948240000|2022-04-14 14:57:20|3527.07|3527.07|3527.07|3527.07|3527.07|3527.07|3527.07|3527.07|0
1649948250000|2022-04-14 14:57:30|3526.94|3526.94|3526.82|3526.82|3527.07|3527.07|3526.69|3526.69|0
1649948260000|2022-04-14 14:57:40|3526.69|3526.69|3526.69|3526.69|3526.69|3526.69|3526.69|3526.69|0
1649948320000|2022-04-14 14:58:40|3526.82|3526.82|3526.82|3526.82|3526.82|3526.82|3526.82|3526.82|0
1649948340000|2022-04-14 14:59:00|3526.94|3526.94|3526.82|3526.82|3526.94|3526.94|3526.82|3526.82|0
1649948380000|2022-04-14 14:59:40|3526.69|3526.69|3526.82|3526.82|3526.82|3526.82|3526.69|3526.69|0
1649948390000|2022-04-14 14:59:50|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|0
1649948400000|2022-04-14 15:00:00|3526.07|3526.07|3526.07|3526.07|3526.19|3526.19|3526.07|3526.07|0
1649948410000|2022-04-14 15:00:10|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|0
1649948420000|2022-04-14 15:00:20|3526.32|3526.32|3525.69|3525.69|3526.32|3526.32|3525.69|3525.69|0
1649948430000|2022-04-14 15:00:30|3526.32|3526.32|3526.44|3526.44|3526.44|3526.44|3526.32|3526.32|0
1649948450000|2022-04-14 15:00:50|3526.57|3526.57|3526.57|3526.57|3526.57|3526.57|3526.57|3526.57|0
1649948480000|2022-04-14 15:01:20|3525.94|3525.94|3525.94|3525.94|3525.94|3525.94|3525.94|3525.94|0
1649948500000|2022-04-14 15:01:40|3526.07|3526.07|3525.94|3525.94|3526.07|3526.07|3525.94|3525.94|0
1649948530000|2022-04-14 15:02:10|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|3525.32|0
1649948570000|2022-04-14 15:02:50|3525.94|3525.94|3525.94|3525.94|3525.94|3525.94|3525.94|3525.94|0
1649948580000|2022-04-14 15:03:00|3525.69|3525.69|3525.82|3525.82|3525.82|3525.82|3525.69|3525.69|0
1649948600000|2022-04-14 15:03:20|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|0
1649948640000|2022-04-14 15:04:00|3525.87|3525.87|3525.87|3525.87|3525.87|3525.87|3525.87|3525.87|0
1649948650000|2022-04-14 15:04:10|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|0
1649948700000|2022-04-14 15:05:00|3525.07|3525.07|3526.32|3526.32|3526.32|3526.32|3525.07|3525.07|0
1649948720000|2022-04-14 15:05:20|3526.19|3526.19|3526.32|3526.32|3526.32|3526.32|3526.19|3526.19|0
1649948730000|2022-04-14 15:05:30|3526.44|3526.44|3526.44|3526.44|3526.44|3526.44|3526.32|3526.32|0
1649948740000|2022-04-14 15:05:40|3526.19|3526.19|3526.32|3526.32|3526.32|3526.32|3526.19|3526.19|0
1649948780000|2022-04-14 15:06:20|3526.94|3526.94|3526.82|3526.82|3526.94|3526.94|3526.82|3526.82|0
1649948800000|2022-04-14 15:06:40|3526.69|3526.69|3526.57|3526.57|3526.69|3526.69|3526.57|3526.57|0
1649948840000|2022-04-14 15:07:20|3525.94|3525.94|3525.32|3525.32|3525.94|3525.94|3525.32|3525.32|0
1649948880000|2022-04-14 15:08:00|3525.57|3525.57|3525.69|3525.69|3525.69|3525.69|3525.57|3525.57|0
1649948900000|2022-04-14 15:08:20|3526.32|3526.32|3526.32|3526.32|3526.32|3526.32|3526.32|3526.32|0
1649948920000|2022-04-14 15:08:40|3526.19|3526.19|3524.07|3524.07|3526.19|3526.19|3524.07|3524.07|0
1649948930000|2022-04-14 15:08:50|3523.44|3523.44|3522.82|3522.82|3524.19|3524.19|3522.7|3522.7|0
1649948940000|2022-04-14 15:09:00|3522.65|3522.65|3524.02|3524.02|3524.02|3524.02|3522.65|3522.65|0
1649948950000|2022-04-14 15:09:10|3524.27|3524.27|3524.27|3524.27|3524.27|3524.27|3524.27|3524.27|0
1649948960000|2022-04-14 15:09:20|3524.4|3524.4|3526.27|3526.27|3526.27|3526.27|3524.4|3524.4|0
1649948970000|2022-04-14 15:09:30|3525.65|3525.65|3525.65|3525.65|3525.65|3525.65|3525.65|3525.65|0
1649948990000|2022-04-14 15:09:50|3525.77|3525.77|3525.77|3525.77|3525.77|3525.77|3525.77|3525.77|0
1649949000000|2022-04-14 15:10:00|3525.6|3525.6|3525.6|3525.6|3525.6|3525.6|3525.6|3525.6|0
1649949010000|2022-04-14 15:10:10|3526.22|3526.22|3526.22|3526.22|3526.22|3526.22|3526.22|3526.22|0
1649949040000|2022-04-14 15:10:40|3526.1|3526.1|3525.97|3525.97|3526.1|3526.1|3525.97|3525.97|0
1649949050000|2022-04-14 15:10:50|3525.35|3525.35|3524.22|3524.22|3525.35|3525.35|3524.22|3524.22|0
1649949060000|2022-04-14 15:11:00|3524.1|3524.1|3524.1|3524.1|3524.1|3524.1|3524.1|3524.1|0
1649949070000|2022-04-14 15:11:10|3523.47|3523.47|3523.47|3523.47|3523.47|3523.47|3523.47|3523.47|0
1649949090000|2022-04-14 15:11:30|3522.85|3522.85|3522.85|3522.85|3522.85|3522.85|3522.85|3522.85|0
1649949110000|2022-04-14 15:11:50|3522.98|3522.98|3523.73|3523.73|3523.73|3523.73|3522.98|3522.98|0
1649949120000|2022-04-14 15:12:00|3524.97|3524.97|3525.1|3525.1|3525.1|3525.1|3524.85|3524.85|0
1649949130000|2022-04-14 15:12:10|3525.22|3525.22|3525.1|3525.1|3525.22|3525.22|3525.1|3525.1|0
1649949160000|2022-04-14 15:12:40|3524.97|3524.97|3524.35|3524.35|3524.97|3524.97|3524.22|3524.22|0
1649949170000|2022-04-14 15:12:50|3524.22|3524.22|3524.22|3524.22|3524.22|3524.22|3524.22|3524.22|0
1649949180000|2022-04-14 15:13:00|3524.35|3524.35|3524.35|3524.35|3524.35|3524.35|3524.35|3524.35|0
1649949220000|2022-04-14 15:13:40|3524.47|3524.47|3524.47|3524.47|3524.47|3524.47|3524.47|3524.47|0
1649949230000|2022-04-14 15:13:50|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|0
1649949240000|2022-04-14 15:14:00|3526.35|3526.35|3525.1|3525.1|3526.35|3526.35|3525.1|3525.1|0
1649949290000|2022-04-14 15:14:50|3524.47|3524.47|3524.6|3524.6|3524.6|3524.6|3524.47|3524.47|0
1649949300000|2022-04-14 15:15:00|3525.22|3525.22|3523.98|3523.98|3525.22|3525.22|3523.98|3523.98|0
1649949350000|2022-04-14 15:15:50|3524.6|3524.6|3524.6|3524.6|3524.6|3524.6|3524.6|3524.6|0
1649949360000|2022-04-14 15:16:00|3524.35|3524.35|3525.47|3525.47|3525.47|3525.47|3524.22|3524.22|0
1649949370000|2022-04-14 15:16:10|3525.72|3525.72|3525.6|3525.6|3525.72|3525.72|3525.6|3525.6|0
1649949380000|2022-04-14 15:16:20|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|0
1649949400000|2022-04-14 15:16:40|3525.47|3525.47|3526.1|3526.1|3526.1|3526.1|3525.47|3525.47|0
1649949430000|2022-04-14 15:17:10|3525.47|3525.47|3525.47|3525.47|3525.47|3525.47|3525.47|3525.47|0
1649949440000|2022-04-14 15:17:20|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|0
1649949460000|2022-04-14 15:17:40|3525.97|3525.97|3525.97|3525.97|3525.97|3525.97|3525.97|3525.97|0
1649949490000|2022-04-14 15:18:10|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|0
1649949500000|2022-04-14 15:18:20|3526.22|3526.22|3526.22|3526.22|3526.22|3526.22|3526.22|3526.22|0
1649949510000|2022-04-14 15:18:30|3525.6|3525.6|3526.22|3526.22|3526.22|3526.22|3525.6|3525.6|0
1649949520000|2022-04-14 15:18:40|3526.35|3526.35|3526.35|3526.35|3526.35|3526.35|3526.35|3526.35|0
1649949530000|2022-04-14 15:18:50|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|0
1649949570000|2022-04-14 15:19:30|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|0
1649949580000|2022-04-14 15:19:40|3527.22|3527.22|3527.1|3527.1|3527.22|3527.22|3527.1|3527.1|0
1649949590000|2022-04-14 15:19:50|3527.22|3527.22|3527.22|3527.22|3527.4|3527.4|3527.22|3527.22|0
1649949610000|2022-04-14 15:20:10|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|0
1649949620000|2022-04-14 15:20:20|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|0
1649949630000|2022-04-14 15:20:30|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|0
1649949650000|2022-04-14 15:20:50|3526.92|3526.92|3526.58|3526.58|3526.92|3526.92|3526.58|3526.58|0
1649949670000|2022-04-14 15:21:10|3526.7|3526.7|3526.7|3526.7|3526.83|3526.83|3526.7|3526.7|0
1649949690000|2022-04-14 15:21:30|3526.83|3526.83|3526.2|3526.2|3526.83|3526.83|3526.2|3526.2|0
1649949710000|2022-04-14 15:21:50|3526.83|3526.83|3526.83|3526.83|3526.83|3526.83|3526.83|3526.83|0
1649949720000|2022-04-14 15:22:00|3526.7|3526.7|3526.83|3526.83|3526.83|3526.83|3526.7|3526.7|0
1649949760000|2022-04-14 15:22:40|3527.45|3527.45|3527.8|3527.8|3527.8|3527.8|3527.45|3527.45|0
1649949780000|2022-04-14 15:23:00|3527.67|3527.67|3527.8|3527.8|3527.8|3527.8|3527.67|3527.67|0
1649949790000|2022-04-14 15:23:10|3528.42|3528.42|3528.42|3528.42|3528.42|3528.42|3528.42|3528.42|0
1649949820000|2022-04-14 15:23:40|3529.05|3529.05|3529.05|3529.05|3529.05|3529.05|3529.05|3529.05|0
1649949840000|2022-04-14 15:24:00|3528.92|3528.92|3529.05|3529.05|3529.05|3529.05|3528.92|3528.92|0
1649949850000|2022-04-14 15:24:10|3528.8|3528.8|3528.92|3528.92|3528.92|3528.92|3528.8|3528.8|0
1649949870000|2022-04-14 15:24:30|3529.55|3529.55|3529.67|3529.67|3529.67|3529.67|3529.55|3529.55|0
1649949880000|2022-04-14 15:24:40|3529.55|3529.55|3529.67|3529.67|3529.67|3529.67|3529.55|3529.55|0
1649949900000|2022-04-14 15:25:00|3529.05|3529.05|3529.67|3529.67|3529.67|3529.67|3528.42|3528.42|0
1649949910000|2022-04-14 15:25:10|3529.55|3529.55|3529.05|3529.05|3529.55|3529.55|3528.92|3528.92|0
1649949920000|2022-04-14 15:25:20|3529.67|3529.67|3528.42|3528.42|3529.67|3529.67|3528.42|3528.42|0
1649949940000|2022-04-14 15:25:40|3528.3|3528.3|3528.42|3528.42|3528.42|3528.42|3528.3|3528.3|0
1649949950000|2022-04-14 15:25:50|3528.17|3528.17|3528.3|3528.3|3528.3|3528.3|3528.17|3528.17|0
1649949960000|2022-04-14 15:26:00|3529.55|3529.55|3528.92|3528.92|3529.55|3529.55|3528.92|3528.92|0
1649949970000|2022-04-14 15:26:10|3528.3|3528.3|3528.3|3528.3|3528.3|3528.3|3528.3|3528.3|0
1649949980000|2022-04-14 15:26:20|3528.92|3528.92|3528.92|3528.92|3528.92|3528.92|3528.92|3528.92|0
1649950020000|2022-04-14 15:27:00|3529.09|3529.09|3528.97|3528.97|3529.09|3529.09|3528.97|3528.97|0
1649950030000|2022-04-14 15:27:10|3529.59|3529.59|3529.84|3529.84|3529.84|3529.84|3529.59|3529.59|0
1649950040000|2022-04-14 15:27:20|3529.72|3529.72|3529.84|3529.84|3529.84|3529.84|3529.72|3529.72|0
1649950050000|2022-04-14 15:27:30|3529.72|3529.72|3529.09|3529.09|3529.72|3529.72|3529.09|3529.09|0
1649950070000|2022-04-14 15:27:50|3529.44|3529.44|3528.82|3528.82|3529.44|3529.44|3528.82|3528.82|0
1649950100000|2022-04-14 15:28:20|3528.57|3528.57|3528.69|3528.69|3528.69|3528.69|3528.57|3528.57|0
1649950140000|2022-04-14 15:29:00|3528.44|3528.44|3528.44|3528.44|3528.69|3528.69|3528.44|3528.44|0
1649950160000|2022-04-14 15:29:20|3528.31|3528.31|3528.44|3528.44|3528.57|3528.57|3528.19|3528.19|0
1649950170000|2022-04-14 15:29:30|3528.57|3528.57|3528.31|3528.31|3528.57|3528.57|3528.19|3528.19|0
1649950180000|2022-04-14 15:29:40|3528.57|3528.57|3527.69|3527.69|3528.57|3528.57|3527.69|3527.69|0
1649950190000|2022-04-14 15:29:50|3527.52|3527.52|3527.81|3527.81|3527.94|3527.94|3527.14|3527.14|0
1650352500000|2022-04-19 07:15:00|3483.98|3483.98|3484.48|3484.48|3485.23|3485.23|3483.98|3483.98|0
1650352510000|2022-04-19 07:15:10|3485.73|3485.73|3485.73|3485.73|3485.73|3485.73|3485.73|3485.73|0
1650352520000|2022-04-19 07:15:20|3486.35|3486.35|3486.18|3486.18|3486.35|3486.35|3486.18|3486.18|0
1650352530000|2022-04-19 07:15:30|3486.06|3486.06|3486.06|3486.06|3486.06|3486.06|3486.06|3486.06|0
1650352540000|2022-04-19 07:15:40|3486.43|3486.43|3486.43|3486.43|3486.43|3486.43|3486.43|3486.43|0
1650352560000|2022-04-19 07:16:00|3491.43|3491.43|3490.8|3490.8|3491.43|3491.43|3490.8|3490.8|0
1650352570000|2022-04-19 07:16:10|3489.55|3489.55|3489.05|3489.05|3489.55|3489.55|3488.93|3488.93|0
1650352580000|2022-04-19 07:16:20|3490.93|3490.93|3490.3|3490.3|3490.93|3490.93|3490.3|3490.3|0
1650352590000|2022-04-19 07:16:30|3492.8|3492.8|3492.17|3492.17|3493.42|3493.42|3492.17|3492.17|0
1650352610000|2022-04-19 07:16:50|3490.93|3490.93|3491.55|3491.55|3491.55|3491.55|3489.68|3489.68|0
1650352620000|2022-04-19 07:17:00|3489.05|3489.05|3491.18|3491.18|3491.18|3491.18|3489.05|3489.05|0
1650352630000|2022-04-19 07:17:10|3489.93|3489.93|3489.68|3489.68|3489.93|3489.93|3489.68|3489.68|0
1650352640000|2022-04-19 07:17:20|3489.93|3489.93|3489.93|3489.93|3489.93|3489.93|3489.93|3489.93|0
1650352650000|2022-04-19 07:17:30|3489.3|3489.3|3489.93|3489.93|3489.93|3489.93|3489.3|3489.3|0
1650352670000|2022-04-19 07:17:50|3491.18|3491.18|3493.05|3493.05|3493.05|3493.05|3491.18|3491.18|0
1650352680000|2022-04-19 07:18:00|3491.8|3491.8|3491.8|3491.8|3491.8|3491.8|3491.8|3491.8|0
1650352690000|2022-04-19 07:18:10|3493.05|3493.05|3493.05|3493.05|3493.05|3493.05|3493.05|3493.05|0
1650352700000|2022-04-19 07:18:20|3492.43|3492.43|3493.18|3493.18|3493.18|3493.18|3492.43|3492.43|0
1650352710000|2022-04-19 07:18:30|3492.55|3492.55|3490.68|3490.68|3492.55|3492.55|3490.68|3490.68|0
1650352720000|2022-04-19 07:18:40|3490.93|3490.93|3493.55|3493.55|3493.55|3493.55|3490.93|3490.93|0
1650352730000|2022-04-19 07:18:50|3494.8|3494.8|3494.8|3494.8|3494.8|3494.8|3494.8|3494.8|0
1650352740000|2022-04-19 07:19:00|3494.97|3494.97|3494.18|3494.18|3494.97|3494.97|3494.18|3494.18|0
1650352750000|2022-04-19 07:19:10|3493.55|3493.55|3493.55|3493.55|3493.55|3493.55|3493.55|3493.55|0
1650352760000|2022-04-19 07:19:20|3493.72|3493.72|3495.35|3495.35|3495.35|3495.35|3493.72|3493.72|0
1650352770000|2022-04-19 07:19:30|3494.1|3494.1|3494.1|3494.1|3494.1|3494.1|3493.48|3493.48|0
1650352780000|2022-04-19 07:19:40|3492.85|3492.85|3492.85|3492.85|3492.85|3492.85|3492.85|3492.85|0
1650352800000|2022-04-19 07:20:00|3493.23|3493.23|3493.06|3493.06|3493.23|3493.23|3493.06|3493.06|0
1650352810000|2022-04-19 07:20:10|3491.18|3491.18|3493.06|3493.06|3493.06|3493.06|3491.18|3491.18|0
1650352830000|2022-04-19 07:20:30|3494.93|3494.93|3494.93|3494.93|3494.93|3494.93|3494.93|3494.93|0
1650352840000|2022-04-19 07:20:40|3495.55|3495.55|3496.05|3496.05|3496.05|3496.05|3495.55|3495.55|0
1650352850000|2022-04-19 07:20:50|3497.3|3497.3|3497.3|3497.3|3497.3|3497.3|3497.3|3497.3|0
1650352860000|2022-04-19 07:21:00|3498.55|3498.55|3499.18|3499.18|3499.8|3499.8|3498.55|3498.55|0
1650352870000|2022-04-19 07:21:10|3499.35|3499.35|3499.35|3499.35|3499.35|3499.35|3499.35|3499.35|0
1650352890000|2022-04-19 07:21:30|3498.1|3498.1|3498.1|3498.1|3498.1|3498.1|3498.1|3498.1|0
1650352900000|2022-04-19 07:21:40|3496.85|3496.85|3496.85|3496.85|3496.85|3496.85|3496.85|3496.85|0
1650352910000|2022-04-19 07:21:50|3497.02|3497.02|3497.02|3497.02|3497.02|3497.02|3497.02|3497.02|0
1650352940000|2022-04-19 07:22:20|3496.4|3496.4|3497.02|3497.02|3497.02|3497.02|3496.4|3496.4|0
1650352960000|2022-04-19 07:22:40|3497.15|3497.15|3497.15|3497.15|3497.15|3497.15|3497.15|3497.15|0
1650352970000|2022-04-19 07:22:50|3497.02|3497.02|3497.02|3497.02|3497.02|3497.02|3497.02|3497.02|0
1650352980000|2022-04-19 07:23:00|3497.37|3497.37|3496.9|3496.9|3497.37|3497.37|3496.9|3496.9|0
1650353000000|2022-04-19 07:23:20|3497.52|3497.52|3497.52|3497.52|3497.52|3497.52|3497.52|3497.52|0
1650353010000|2022-04-19 07:23:30|3497.4|3497.4|3497.15|3497.15|3497.4|3497.4|3497.15|3497.15|0
1650353020000|2022-04-19 07:23:40|3498.4|3498.4|3498.4|3498.4|3498.4|3498.4|3498.4|3498.4|0
1650353030000|2022-04-19 07:23:50|3498.74|3498.74|3501.86|3501.86|3501.86|3501.86|3498.74|3498.74|0
1650353040000|2022-04-19 07:24:00|3503.73|3503.73|3503.11|3503.11|3503.73|3503.73|3503.11|3503.11|0
1650353050000|2022-04-19 07:24:10|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|0
1650353060000|2022-04-19 07:24:20|3504.03|3504.03|3505.91|3505.91|3505.91|3505.91|3504.03|3504.03|0
1650353090000|2022-04-19 07:24:50|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|0
1650353100000|2022-04-19 07:25:00|3505.18|3505.18|3502.68|3502.68|3505.35|3505.35|3502.68|3502.68|0
1650353110000|2022-04-19 07:25:10|3503.93|3503.93|3503.93|3503.93|3503.93|3503.93|3503.93|3503.93|0
1650353120000|2022-04-19 07:25:20|3504.55|3504.55|3507.67|3507.67|3507.67|3507.67|3504.55|3504.55|0
1650353130000|2022-04-19 07:25:30|3508.93|3508.93|3508.93|3508.93|3508.93|3508.93|3508.93|3508.93|0
1650353140000|2022-04-19 07:25:40|3509.62|3509.62|3508.2|3508.2|3509.62|3509.62|3506.95|3506.95|0
1650353150000|2022-04-19 07:25:50|3506.95|3506.95|3506.83|3506.83|3506.95|3506.95|3506.7|3506.7|0
1650353190000|2022-04-19 07:26:30|3504.33|3504.33|3504.33|3504.33|3504.33|3504.33|3504.33|3504.33|0
1650353210000|2022-04-19 07:26:50|3503.7|3503.7|3505.83|3505.83|3505.83|3505.83|3503.7|3503.7|0
1650353220000|2022-04-19 07:27:00|3507.7|3507.7|3510.2|3510.2|3510.2|3510.2|3507.7|3507.7|0
1650353250000|2022-04-19 07:27:30|3510.45|3510.45|3510.45|3510.45|3510.45|3510.45|3510.45|3510.45|0
1650353260000|2022-04-19 07:27:40|3509.2|3509.2|3509.2|3509.2|3509.2|3509.2|3509.2|3509.2|0
1650353270000|2022-04-19 07:27:50|3509.83|3509.83|3509.83|3509.83|3509.83|3509.83|3509.83|3509.83|0
1650353280000|2022-04-19 07:28:00|3511.07|3511.07|3511.07|3511.07|3511.07|3511.07|3511.07|3511.07|0
1650353300000|2022-04-19 07:28:20|3509.83|3509.83|3510.45|3510.45|3510.45|3510.45|3509.83|3509.83|0
1650353310000|2022-04-19 07:28:30|3508.83|3508.83|3509.11|3509.11|3509.11|3509.11|3508.83|3508.83|0
1650353330000|2022-04-19 07:28:50|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|0
1650353350000|2022-04-19 07:29:10|3508.86|3508.86|3509.49|3509.49|3509.49|3509.49|3508.24|3508.24|0
1650353360000|2022-04-19 07:29:20|3510.11|3510.11|3510.61|3510.61|3510.73|3510.73|3510.11|3510.11|0
1650353380000|2022-04-19 07:29:40|3510.44|3510.44|3510.44|3510.44|3510.44|3510.44|3510.44|3510.44|0
1650353390000|2022-04-19 07:29:50|3512.93|3512.93|3513.93|3513.93|3513.93|3513.93|3512.31|3512.31|0
1650353400000|2022-04-19 07:30:00|3514.19|3514.19|3513.56|3513.56|3514.19|3514.19|3512.31|3512.31|0
1650353410000|2022-04-19 07:30:10|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|0
1650353430000|2022-04-19 07:30:30|3514.19|3514.19|3514.81|3514.81|3514.81|3514.81|3514.19|3514.19|0
1650353450000|2022-04-19 07:30:50|3514.19|3514.19|3514.19|3514.19|3514.19|3514.19|3514.19|3514.19|0
1650353480000|2022-04-19 07:31:20|3513.56|3513.56|3513.56|3513.56|3513.56|3513.56|3513.56|3513.56|0
1650353500000|2022-04-19 07:31:40|3512.94|3512.94|3514.19|3514.19|3514.19|3514.19|3512.94|3512.94|0
1650353520000|2022-04-19 07:32:00|3514.36|3514.36|3513.91|3513.91|3514.36|3514.36|3513.74|3513.74|0
1650353530000|2022-04-19 07:32:10|3512.04|3512.04|3512.04|3512.04|3512.04|3512.04|3512.04|3512.04|0
1650353560000|2022-04-19 07:32:40|3512.54|3512.54|3512.54|3512.54|3512.54|3512.54|3512.54|3512.54|0
1650353580000|2022-04-19 07:33:00|3511.29|3511.29|3512.54|3512.54|3512.54|3512.54|3511.29|3511.29|0
1650353590000|2022-04-19 07:33:10|3512.66|3512.66|3512.66|3512.66|3512.66|3512.66|3512.66|3512.66|0
1650353600000|2022-04-19 07:33:20|3513.29|3513.29|3513.29|3513.29|3513.29|3513.29|3513.29|3513.29|0
1650353610000|2022-04-19 07:33:30|3513.91|3513.91|3515.66|3515.66|3515.66|3515.66|3513.91|3513.91|0
1650353620000|2022-04-19 07:33:40|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|0
1650353630000|2022-04-19 07:33:50|3514.66|3514.66|3514.66|3514.66|3514.66|3514.66|3514.66|3514.66|0
1650353640000|2022-04-19 07:34:00|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|0
1650353660000|2022-04-19 07:34:20|3513.41|3513.41|3513.41|3513.41|3513.41|3513.41|3513.41|3513.41|0
1650353670000|2022-04-19 07:34:30|3514.66|3514.66|3515.04|3515.04|3515.04|3515.04|3514.66|3514.66|0
1650353680000|2022-04-19 07:34:40|3516.91|3516.91|3516.29|3516.29|3516.91|3516.91|3515.66|3515.66|0
1650353700000|2022-04-19 07:35:00|3514.41|3514.41|3513.16|3513.16|3514.41|3514.41|3513.16|3513.16|0
1650353710000|2022-04-19 07:35:10|3513.79|3513.79|3513.79|3513.79|3513.79|3513.79|3513.79|3513.79|0
1650353740000|2022-04-19 07:35:40|3514.67|3514.67|3514.67|3514.67|3514.67|3514.67|3514.67|3514.67|0
1650353750000|2022-04-19 07:35:50|3514.04|3514.04|3514.04|3514.04|3514.04|3514.04|3514.04|3514.04|0
1650353770000|2022-04-19 07:36:10|3512.17|3512.17|3513.29|3513.29|3515.29|3515.29|3512.17|3512.17|0
1650353800000|2022-04-19 07:36:40|3513.67|3513.67|3513.67|3513.67|3513.67|3513.67|3513.67|3513.67|0
1650353810000|2022-04-19 07:36:50|3514.29|3514.29|3516.29|3516.29|3516.29|3516.29|3514.29|3514.29|0
1650353820000|2022-04-19 07:37:00|3514.42|3514.42|3514.42|3514.42|3514.42|3514.42|3514.42|3514.42|0
1650353840000|2022-04-19 07:37:20|3513.17|3513.17|3513.17|3513.17|3513.17|3513.17|3513.17|3513.17|0
1650353850000|2022-04-19 07:37:30|3513.04|3513.04|3513.67|3513.67|3513.67|3513.67|3513.04|3513.04|0
1650353860000|2022-04-19 07:37:40|3514.29|3514.29|3514.29|3514.29|3514.29|3514.29|3514.29|3514.29|0
1650353870000|2022-04-19 07:37:50|3514.54|3514.54|3514.42|3514.42|3514.54|3514.54|3514.42|3514.42|0
1650353880000|2022-04-19 07:38:00|3513.79|3513.79|3513.79|3513.79|3513.79|3513.79|3513.79|3513.79|0
1650353910000|2022-04-19 07:38:30|3514.42|3514.42|3514.42|3514.42|3514.42|3514.42|3514.42|3514.42|0
1650353930000|2022-04-19 07:38:50|3513.79|3513.79|3513.79|3513.79|3513.79|3513.79|3513.79|3513.79|0
1650353940000|2022-04-19 07:39:00|3512.54|3512.54|3513.17|3513.17|3513.17|3513.17|3512.54|3512.54|0
1650353990000|2022-04-19 07:39:50|3513.79|3513.79|3515.21|3515.21|3515.21|3515.21|3513.79|3513.79|0
1650354000000|2022-04-19 07:40:00|3514.59|3514.59|3514.59|3514.59|3514.59|3514.59|3514.59|3514.59|0
1650354030000|2022-04-19 07:40:30|3513.96|3513.96|3513.71|3513.71|3513.96|3513.96|3513.71|3513.71|0
1650354040000|2022-04-19 07:40:40|3513.09|3513.09|3512.71|3512.71|3513.09|3513.09|3512.09|3512.09|0
1650354050000|2022-04-19 07:40:50|3512.96|3512.96|3512.96|3512.96|3512.96|3512.96|3512.96|3512.96|0
1650354060000|2022-04-19 07:41:00|3511.71|3511.71|3512.34|3512.34|3512.34|3512.34|3511.71|3511.71|0
1650354070000|2022-04-19 07:41:10|3511.09|3511.09|3510.47|3510.47|3511.09|3511.09|3510.47|3510.47|0
1650354080000|2022-04-19 07:41:20|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|0
1650354090000|2022-04-19 07:41:30|3510.47|3510.47|3510.47|3510.47|3510.47|3510.47|3510.47|3510.47|0
1650354110000|2022-04-19 07:41:50|3509.84|3509.84|3509.22|3509.22|3509.84|3509.84|3509.22|3509.22|0
1650354120000|2022-04-19 07:42:00|3508.84|3508.84|3508.84|3508.84|3508.84|3508.84|3508.84|3508.84|0
1650354130000|2022-04-19 07:42:10|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|0
1650354170000|2022-04-19 07:42:50|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|0
1650354180000|2022-04-19 07:43:00|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|0
1650354190000|2022-04-19 07:43:10|3504.35|3504.35|3504.35|3504.35|3504.35|3504.35|3504.35|3504.35|0
1650354200000|2022-04-19 07:43:20|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|3507.47|0
1650354220000|2022-04-19 07:43:40|3506.84|3506.84|3506.84|3506.84|3506.84|3506.84|3506.84|3506.84|0
1650354230000|2022-04-19 07:43:50|3506.22|3506.22|3506.22|3506.22|3506.22|3506.22|3506.22|3506.22|0
1650354240000|2022-04-19 07:44:00|3506.56|3506.56|3505.31|3505.31|3506.56|3506.56|3504.69|3504.69|0
1650354250000|2022-04-19 07:44:10|3505.94|3505.94|3506.06|3506.06|3506.06|3506.06|3505.94|3505.94|0
1650354260000|2022-04-19 07:44:20|3506.69|3506.69|3507.31|3507.31|3507.31|3507.31|3506.69|3506.69|0
1650354280000|2022-04-19 07:44:40|3507.56|3507.56|3506.94|3506.94|3507.56|3507.56|3506.94|3506.94|0
1650354300000|2022-04-19 07:45:00|3507.56|3507.56|3507.56|3507.56|3507.56|3507.56|3507.56|3507.56|0
1650354330000|2022-04-19 07:45:30|3508.81|3508.81|3508.94|3508.94|3508.94|3508.94|3508.81|3508.81|0
1650354340000|2022-04-19 07:45:40|3509.56|3509.56|3509.56|3509.56|3509.56|3509.56|3509.56|3509.56|0
1650354360000|2022-04-19 07:46:00|3512.06|3512.06|3511.81|3511.81|3512.68|3512.68|3511.43|3511.43|0
1650354370000|2022-04-19 07:46:10|3511.93|3511.93|3514.43|3514.43|3514.43|3514.43|3511.93|3511.93|0
1650354380000|2022-04-19 07:46:20|3512.56|3512.56|3514.43|3514.43|3514.43|3514.43|3512.56|3512.56|0
1650354410000|2022-04-19 07:46:50|3517.55|3517.55|3518.18|3518.18|3518.18|3518.18|3517.55|3517.55|0
1650354420000|2022-04-19 07:47:00|3518.8|3518.8|3517.3|3517.3|3519.43|3519.43|3517.3|3517.3|0
1650354430000|2022-04-19 07:47:10|3517.93|3517.93|3517.93|3517.93|3517.93|3517.93|3517.93|3517.93|0
1650354460000|2022-04-19 07:47:40|3518.18|3518.18|3518.18|3518.18|3518.18|3518.18|3518.18|3518.18|0
1650354480000|2022-04-19 07:48:00|3517.56|3517.56|3517.56|3517.56|3517.56|3517.56|3517.56|3517.56|0
1650354500000|2022-04-19 07:48:20|3516.93|3516.93|3515.81|3515.81|3518.31|3518.31|3515.81|3515.81|0
1650354510000|2022-04-19 07:48:30|3513.94|3513.94|3515.18|3515.18|3515.18|3515.18|3513.94|3513.94|0
1650354550000|2022-04-19 07:49:10|3514.93|3514.93|3514.81|3514.81|3514.93|3514.93|3514.81|3514.81|0
1650354570000|2022-04-19 07:49:30|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|0
1650354580000|2022-04-19 07:49:40|3517.3|3517.3|3517.3|3517.3|3517.3|3517.3|3517.3|3517.3|0
1650354590000|2022-04-19 07:49:50|3516.68|3516.68|3515.43|3515.43|3516.68|3516.68|3515.43|3515.43|0
1650354610000|2022-04-19 07:50:10|3516.68|3516.68|3519.06|3519.06|3519.06|3519.06|3516.68|3516.68|0
1650354640000|2022-04-19 07:50:40|3518.43|3518.43|3518.43|3518.43|3518.43|3518.43|3518.43|3518.43|0
1650354680000|2022-04-19 07:51:20|3518.18|3518.18|3518.18|3518.18|3518.18|3518.18|3518.18|3518.18|0
1650354690000|2022-04-19 07:51:30|3517.56|3517.56|3517.56|3517.56|3517.56|3517.56|3517.56|3517.56|0
1650354700000|2022-04-19 07:51:40|3518.8|3518.8|3518.8|3518.8|3518.8|3518.8|3518.8|3518.8|0
1650354720000|2022-04-19 07:52:00|3521.3|3521.3|3521.3|3521.3|3521.3|3521.3|3521.3|3521.3|0
1650354740000|2022-04-19 07:52:20|3521.68|3521.68|3521.68|3521.68|3521.68|3521.68|3521.68|3521.68|0
1650354750000|2022-04-19 07:52:30|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|0
1650354760000|2022-04-19 07:52:40|3523.43|3523.43|3523.43|3523.43|3523.43|3523.43|3523.43|3523.43|0
1650354780000|2022-04-19 07:53:00|3522.8|3522.8|3520.55|3520.55|3522.8|3522.8|3520.55|3520.55|0
1650354800000|2022-04-19 07:53:20|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|0
1650354820000|2022-04-19 07:53:40|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|3521.8|0
1650354830000|2022-04-19 07:53:50|3520.55|3520.55|3520.55|3520.55|3520.55|3520.55|3520.55|3520.55|0
1650354840000|2022-04-19 07:54:00|3520.43|3520.43|3519.68|3519.68|3520.43|3520.43|3519.68|3519.68|0
1650354870000|2022-04-19 07:54:30|3519.06|3519.06|3519.06|3519.06|3519.06|3519.06|3519.06|3519.06|0
1650354890000|2022-04-19 07:54:50|3520.3|3520.3|3520.3|3520.3|3520.3|3520.3|3520.3|3520.3|0
1650354900000|2022-04-19 07:55:00|3520.68|3520.68|3521.3|3521.3|3521.3|3521.3|3520.68|3520.68|0
1650354910000|2022-04-19 07:55:10|3521.68|3521.68|3521.56|3521.56|3521.68|3521.68|3521.56|3521.56|0
1650354930000|2022-04-19 07:55:30|3524.05|3524.05|3524.05|3524.05|3524.05|3524.05|3524.05|3524.05|0
1650354950000|2022-04-19 07:55:50|3522.8|3522.8|3522.8|3522.8|3522.8|3522.8|3522.8|3522.8|0
1650354960000|2022-04-19 07:56:00|3523.43|3523.43|3525.3|3525.3|3525.93|3525.93|3523.43|3523.43|0
1650354970000|2022-04-19 07:56:10|3524.05|3524.05|3524.05|3524.05|3524.05|3524.05|3524.05|3524.05|0
1650355010000|2022-04-19 07:56:50|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|0
1650355020000|2022-04-19 07:57:00|3524.33|3524.33|3524.84|3524.84|3524.84|3524.84|3524.33|3524.33|0
1650355040000|2022-04-19 07:57:20|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|0
1650355050000|2022-04-19 07:57:30|3525.21|3525.21|3525.21|3525.21|3525.21|3525.21|3525.21|3525.21|0
1650355080000|2022-04-19 07:58:00|3523.96|3523.96|3523.84|3523.84|3524.21|3524.21|3523.59|3523.59|0
1650355100000|2022-04-19 07:58:20|3523.21|3523.21|3523.21|3523.21|3523.21|3523.21|3523.21|3523.21|0
1650355110000|2022-04-19 07:58:30|3525.09|3525.09|3525.09|3525.09|3525.09|3525.09|3525.09|3525.09|0
1650355140000|2022-04-19 07:59:00|3525.34|3525.34|3527.83|3527.83|3527.83|3527.83|3525.34|3525.34|0
1650355150000|2022-04-19 07:59:10|3528.46|3528.46|3528.46|3528.46|3528.46|3528.46|3528.46|3528.46|0
1650355180000|2022-04-19 07:59:40|3527.83|3527.83|3527.83|3527.83|3527.83|3527.83|3527.83|3527.83|0
1650355190000|2022-04-19 07:59:50|3526.59|3526.59|3526.71|3526.71|3526.71|3526.71|3526.59|3526.59|0
1650355200000|2022-04-19 08:00:00|3526.09|3526.09|3527.96|3527.96|3527.96|3527.96|3526.09|3526.09|0
1650355230000|2022-04-19 08:00:30|3529.83|3529.83|3532.58|3532.58|3532.58|3532.58|3529.83|3529.83|0
1650355240000|2022-04-19 08:00:40|3533.21|3533.21|3533.21|3533.21|3533.21|3533.21|3533.21|3533.21|0
1650355260000|2022-04-19 08:01:00|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|0
1650355290000|2022-04-19 08:01:30|3532.33|3532.33|3532.96|3532.96|3532.96|3532.96|3532.33|3532.33|0
1650355320000|2022-04-19 08:02:00|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|0
1650355340000|2022-04-19 08:02:20|3533.58|3533.58|3533.58|3533.58|3533.58|3533.58|3533.58|3533.58|0
1650355370000|2022-04-19 08:02:50|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|0
1650355380000|2022-04-19 08:03:00|3531.46|3531.46|3529.59|3529.59|3532.08|3532.08|3529.59|3529.59|0
1650355410000|2022-04-19 08:03:30|3530.83|3530.83|3530.83|3530.83|3530.83|3530.83|3530.83|3530.83|0
1650355430000|2022-04-19 08:03:50|3530.21|3530.21|3530.21|3530.21|3530.21|3530.21|3530.21|3530.21|0
1650355440000|2022-04-19 08:04:00|3529.59|3529.59|3529.59|3529.59|3529.59|3529.59|3529.59|3529.59|0
1650355470000|2022-04-19 08:04:30|3530.21|3530.21|3531.34|3531.34|3531.34|3531.34|3530.08|3530.08|0
1650355490000|2022-04-19 08:04:50|3531.51|3531.51|3531.51|3531.51|3531.51|3531.51|3531.51|3531.51|0
1650355530000|2022-04-19 08:05:30|3532.13|3532.13|3532.13|3532.13|3532.13|3532.13|3532.13|3532.13|0
1650355540000|2022-04-19 08:05:40|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|0
1650355550000|2022-04-19 08:05:50|3533.01|3533.01|3532.88|3532.88|3533.01|3533.01|3532.88|3532.88|0
1650355560000|2022-04-19 08:06:00|3533.01|3533.01|3532.38|3532.38|3533.01|3533.01|3532.38|3532.38|0
1650355570000|2022-04-19 08:06:10|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|0
1650355640000|2022-04-19 08:07:20|3531.13|3531.13|3534.25|3534.25|3534.25|3534.25|3531.13|3531.13|0
1650355650000|2022-04-19 08:07:30|3535.5|3535.5|3535.5|3535.5|3535.5|3535.5|3535.25|3535.25|0
1650355660000|2022-04-19 08:07:40|3536.13|3536.13|3535.88|3535.88|3536.13|3536.13|3535.5|3535.5|0
1650355670000|2022-04-19 08:07:50|3536.13|3536.13|3536.13|3536.13|3536.13|3536.13|3536.13|3536.13|0
1650355680000|2022-04-19 08:08:00|3537.38|3537.38|3537.38|3537.38|3537.38|3537.38|3537.38|3537.38|0
1650355690000|2022-04-19 08:08:10|3536.13|3536.13|3536.13|3536.13|3536.13|3536.13|3536.13|3536.13|0
1650355720000|2022-04-19 08:08:40|3533.01|3533.01|3532.76|3532.76|3533.01|3533.01|3532.76|3532.76|0
1650355740000|2022-04-19 08:09:00|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|0
1650355750000|2022-04-19 08:09:10|3532.54|3532.54|3532.54|3532.54|3532.54|3532.54|3532.54|3532.54|0
1650355770000|2022-04-19 08:09:30|3532.67|3532.67|3532.67|3532.67|3532.67|3532.67|3532.67|3532.67|0
1650355780000|2022-04-19 08:09:40|3531.42|3531.42|3531.42|3531.42|3531.42|3531.42|3531.42|3531.42|0
1650355830000|2022-04-19 08:10:30|3531.67|3531.67|3531.67|3531.67|3531.67|3531.67|3531.67|3531.67|0
1650355850000|2022-04-19 08:10:50|3530.42|3530.42|3530.42|3530.42|3530.42|3530.42|3530.42|3530.42|0
1650355870000|2022-04-19 08:11:10|3529.8|3529.8|3529.8|3529.8|3529.8|3529.8|3529.8|3529.8|0
1650355880000|2022-04-19 08:11:20|3529.67|3529.67|3529.67|3529.67|3529.67|3529.67|3529.67|3529.67|0
1650355900000|2022-04-19 08:11:40|3530.92|3530.92|3531.54|3531.54|3531.54|3531.54|3530.92|3530.92|0
1650355930000|2022-04-19 08:12:10|3531.29|3531.29|3531.29|3531.29|3531.29|3531.29|3531.29|3531.29|0
1650355940000|2022-04-19 08:12:20|3530.04|3530.04|3529.92|3529.92|3530.04|3530.04|3529.92|3529.92|0
1650355970000|2022-04-19 08:12:50|3528.67|3528.67|3527.42|3527.42|3528.67|3528.67|3527.42|3527.42|0
1650355980000|2022-04-19 08:13:00|3527.25|3527.25|3527.25|3527.25|3527.25|3527.25|3527.25|3527.25|0
1650356020000|2022-04-19 08:13:40|3529.12|3529.12|3528.75|3528.75|3529.37|3529.37|3528.75|3528.75|0
1650356030000|2022-04-19 08:13:50|3528.37|3528.37|3528.5|3528.5|3528.5|3528.5|3528.37|3528.37|0
1650356040000|2022-04-19 08:14:00|3527.25|3527.25|3527.25|3527.25|3527.25|3527.25|3527.25|3527.25|0
1650356070000|2022-04-19 08:14:30|3526.87|3526.87|3526.75|3526.75|3526.87|3526.87|3526.75|3526.75|0
1650356080000|2022-04-19 08:14:40|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|0
1650356100000|2022-04-19 08:15:00|3525.87|3525.87|3526.25|3526.25|3526.25|3526.25|3525.87|3525.87|0
1650356130000|2022-04-19 08:15:30|3525.62|3525.62|3525|3525|3525.62|3525.62|3525|3525|0
1650356140000|2022-04-19 08:15:40|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|0
1650356150000|2022-04-19 08:15:50|3526.25|3526.25|3526.25|3526.25|3526.25|3526.25|3526.25|3526.25|0
1650356160000|2022-04-19 08:16:00|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|0
1650356190000|2022-04-19 08:16:30|3526.5|3526.5|3525.87|3525.87|3526.5|3526.5|3525.87|3525.87|0
1650356240000|2022-04-19 08:17:20|3525.75|3525.75|3527.62|3527.62|3527.62|3527.62|3525.75|3525.75|0
1650356250000|2022-04-19 08:17:30|3527|3527|3527|3527|3527|3527|3527|3527|0
1650356320000|2022-04-19 08:18:40|3527.62|3527.62|3527.37|3527.37|3527.62|3527.62|3527.37|3527.37|0
1650356330000|2022-04-19 08:18:50|3526.12|3526.12|3526.12|3526.12|3526.75|3526.75|3526.12|3526.12|0
1650356360000|2022-04-19 08:19:20|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|3525.5|0
1650356370000|2022-04-19 08:19:30|3526.12|3526.12|3526.12|3526.12|3526.12|3526.12|3526.12|3526.12|0
1650356380000|2022-04-19 08:19:40|3525.95|3525.95|3525.95|3525.95|3525.95|3525.95|3525.95|3525.95|0
1650356400000|2022-04-19 08:20:00|3527.2|3527.2|3528.45|3528.45|3528.45|3528.45|3527.2|3527.2|0
1650356410000|2022-04-19 08:20:10|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|0
1650356420000|2022-04-19 08:20:20|3528.07|3528.07|3528.07|3528.07|3528.07|3528.07|3528.07|3528.07|0
1650356440000|2022-04-19 08:20:40|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|0
1650356460000|2022-04-19 08:21:00|3528.07|3528.07|3528.07|3528.07|3528.07|3528.07|3528.07|3528.07|0
1650356470000|2022-04-19 08:21:10|3531.19|3531.19|3531.44|3531.44|3531.44|3531.44|3531.19|3531.19|0
1650356480000|2022-04-19 08:21:20|3531.57|3531.57|3531.57|3531.57|3531.57|3531.57|3531.57|3531.57|0
1650356490000|2022-04-19 08:21:30|3531.69|3531.69|3531.69|3531.69|3531.69|3531.69|3531.69|3531.69|0
1650356520000|2022-04-19 08:22:00|3531.87|3531.87|3532.12|3532.12|3532.12|3532.12|3531.87|3531.87|0
1650356530000|2022-04-19 08:22:10|3533.37|3533.37|3533.37|3533.37|3533.37|3533.37|3533.37|3533.37|0
1650356550000|2022-04-19 08:22:30|3533.71|3533.71|3533.71|3533.71|3533.71|3533.71|3533.71|3533.71|0
1650356560000|2022-04-19 08:22:40|3534.96|3534.96|3535.21|3535.21|3535.21|3535.21|3534.96|3534.96|0
1650356580000|2022-04-19 08:23:00|3535.08|3535.08|3535.08|3535.08|3535.08|3535.08|3535.08|3535.08|0
1650356600000|2022-04-19 08:23:20|3534.46|3534.46|3535.08|3535.08|3535.08|3535.08|3534.46|3534.46|0
1650356610000|2022-04-19 08:23:30|3536.33|3536.33|3536.33|3536.33|3536.33|3536.33|3536.33|3536.33|0
1650356660000|2022-04-19 08:24:20|3535.08|3535.08|3534.46|3534.46|3535.08|3535.08|3534.46|3534.46|0
1650356680000|2022-04-19 08:24:40|3533.21|3533.21|3533.83|3533.83|3533.83|3533.83|3533.21|3533.21|0
1650356710000|2022-04-19 08:25:10|3533.21|3533.21|3533.08|3533.08|3533.21|3533.21|3533.08|3533.08|0
1650356740000|2022-04-19 08:25:40|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|0
1650356790000|2022-04-19 08:26:30|3532.33|3532.33|3531.09|3531.09|3532.33|3532.33|3531.09|3531.09|0
1650356800000|2022-04-19 08:26:40|3530.96|3530.96|3530.96|3530.96|3530.96|3530.96|3530.96|3530.96|0
1650356820000|2022-04-19 08:27:00|3531.09|3531.09|3531.09|3531.09|3531.09|3531.09|3531.09|3531.09|0
1650356830000|2022-04-19 08:27:10|3530.46|3530.46|3530.46|3530.46|3530.46|3530.46|3530.46|3530.46|0
1650356840000|2022-04-19 08:27:20|3530.34|3530.34|3530.34|3530.34|3530.34|3530.34|3530.34|3530.34|0
1650356900000|2022-04-19 08:28:20|3530.46|3530.46|3530.46|3530.46|3530.46|3530.46|3530.46|3530.46|0
1650356930000|2022-04-19 08:28:50|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|0
1650356940000|2022-04-19 08:29:00|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|0
1650356950000|2022-04-19 08:29:10|3532.33|3532.33|3532.33|3532.33|3532.33|3532.33|3532.33|3532.33|0
1650356960000|2022-04-19 08:29:20|3531.71|3531.71|3531.54|3531.54|3531.71|3531.71|3531.54|3531.54|0
1650356990000|2022-04-19 08:29:50|3532.16|3532.16|3532.16|3532.16|3532.16|3532.16|3532.16|3532.16|0
1650357000000|2022-04-19 08:30:00|3532.29|3532.29|3532.41|3532.41|3532.41|3532.41|3532.29|3532.29|0
1650357010000|2022-04-19 08:30:10|3534.91|3534.91|3534.29|3534.29|3534.91|3534.91|3534.29|3534.29|0
1650357020000|2022-04-19 08:30:20|3534.04|3534.04|3534.04|3534.04|3534.04|3534.04|3534.04|3534.04|0
1650357030000|2022-04-19 08:30:30|3533.41|3533.41|3533.41|3533.41|3533.41|3533.41|3533.41|3533.41|0
1650357060000|2022-04-19 08:31:00|3532.16|3532.16|3532.16|3532.16|3532.16|3532.16|3532.16|3532.16|0
1650357090000|2022-04-19 08:31:30|3532.54|3532.54|3532.54|3532.54|3532.54|3532.54|3532.54|3532.54|0
1650357120000|2022-04-19 08:32:00|3533.79|3533.79|3533.79|3533.79|3534.41|3534.41|3533.79|3533.79|0
1650357150000|2022-04-19 08:32:30|3534.04|3534.04|3534.04|3534.04|3534.04|3534.04|3534.04|3534.04|0
1650357180000|2022-04-19 08:33:00|3534.16|3534.16|3534.16|3534.16|3534.16|3534.16|3534.16|3534.16|0
1650357210000|2022-04-19 08:33:30|3533.54|3533.54|3532.92|3532.92|3533.54|3533.54|3532.92|3532.92|0
1650357240000|2022-04-19 08:34:00|3532.79|3532.79|3532.79|3532.79|3532.79|3532.79|3532.79|3532.79|0
1650357270000|2022-04-19 08:34:30|3532.54|3532.54|3532.54|3532.54|3532.54|3532.54|3532.54|3532.54|0
1650357280000|2022-04-19 08:34:40|3531.91|3531.91|3531.29|3531.29|3531.91|3531.91|3531.29|3531.29|0
1650357330000|2022-04-19 08:35:30|3531.42|3531.42|3531.42|3531.42|3531.42|3531.42|3531.42|3531.42|0
1650357360000|2022-04-19 08:36:00|3530.79|3530.79|3530.79|3530.79|3530.79|3530.79|3530.79|3530.79|0
1650357410000|2022-04-19 08:36:50|3529.54|3529.54|3529.54|3529.54|3529.54|3529.54|3529.54|3529.54|0
1650357430000|2022-04-19 08:37:10|3527.67|3527.67|3527.67|3527.67|3527.67|3527.67|3527.67|3527.67|0
1650357440000|2022-04-19 08:37:20|3527.8|3527.8|3527.8|3527.8|3527.8|3527.8|3527.8|3527.8|0
1650357460000|2022-04-19 08:37:40|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|0
1650357480000|2022-04-19 08:38:00|3528.79|3528.79|3528.17|3528.17|3528.79|3528.79|3528.17|3528.17|0
1650357560000|2022-04-19 08:39:20|3528.04|3528.04|3526.8|3526.8|3528.04|3528.04|3526.8|3526.8|0
1650357620000|2022-04-19 08:40:20|3525.55|3525.55|3525.55|3525.55|3525.55|3525.55|3525.55|3525.55|0
1650357660000|2022-04-19 08:41:00|3525.8|3525.8|3524.3|3524.3|3526.17|3526.17|3524.3|3524.3|0
1650357680000|2022-04-19 08:41:20|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|0
1650357690000|2022-04-19 08:41:30|3521.05|3521.05|3521.05|3521.05|3521.05|3521.05|3521.05|3521.05|0
1650357700000|2022-04-19 08:41:40|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|0
1650357710000|2022-04-19 08:41:50|3521.8|3521.8|3521.93|3521.93|3521.93|3521.93|3521.8|3521.8|0
1650357730000|2022-04-19 08:42:10|3521.31|3521.31|3521.31|3521.31|3521.31|3521.31|3521.31|3521.31|0
1650357820000|2022-04-19 08:43:40|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|0
1650357850000|2022-04-19 08:44:10|3519.68|3519.68|3519.93|3519.93|3519.93|3519.93|3519.68|3519.68|0
1650357860000|2022-04-19 08:44:20|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|0
1650357890000|2022-04-19 08:44:50|3519.18|3519.18|3519.18|3519.18|3519.18|3519.18|3519.18|3519.18|0
1650357900000|2022-04-19 08:45:00|3518.56|3518.56|3518.56|3518.56|3518.56|3518.56|3518.56|3518.56|0
1650357960000|2022-04-19 08:46:00|3518.43|3518.43|3518.43|3518.43|3518.43|3518.43|3518.43|3518.43|0
1650358000000|2022-04-19 08:46:40|3518.31|3518.31|3518.18|3518.18|3518.31|3518.31|3518.18|3518.18|0
1650358010000|2022-04-19 08:46:50|3516.93|3516.93|3515.06|3515.06|3516.93|3516.93|3515.06|3515.06|0
1650358020000|2022-04-19 08:47:00|3514.81|3514.81|3513.56|3513.56|3514.81|3514.81|3513.56|3513.56|0
1650358040000|2022-04-19 08:47:20|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|0
1650358070000|2022-04-19 08:47:50|3511.69|3511.69|3511.69|3511.69|3511.69|3511.69|3511.69|3511.69|0
1650358080000|2022-04-19 08:48:00|3511.34|3511.34|3510.12|3510.12|3511.34|3511.34|3510.12|3510.12|0
1650358090000|2022-04-19 08:48:10|3509.5|3509.5|3509.84|3509.84|3509.84|3509.84|3509.5|3509.5|0
1650358100000|2022-04-19 08:48:20|3509.22|3509.22|3509.22|3509.22|3509.22|3509.22|3508.59|3508.59|0
1650358130000|2022-04-19 08:48:50|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|0
1650358140000|2022-04-19 08:49:00|3509.67|3509.67|3508.92|3508.92|3509.67|3509.67|3508.92|3508.92|0
1650358150000|2022-04-19 08:49:10|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|0
1650358180000|2022-04-19 08:49:40|3506.42|3506.42|3506.42|3506.42|3506.42|3506.42|3506.42|3506.42|0
1650358190000|2022-04-19 08:49:50|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|0
1650358200000|2022-04-19 08:50:00|3506.42|3506.42|3506.42|3506.42|3506.42|3506.42|3506.42|3506.42|0
1650358210000|2022-04-19 08:50:10|3505.17|3505.17|3505.17|3505.17|3505.17|3505.17|3505.17|3505.17|0
1650358240000|2022-04-19 08:50:40|3506.42|3506.42|3506.42|3506.42|3507.05|3507.05|3506.42|3506.42|0
1650358330000|2022-04-19 08:52:10|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|0
1650358350000|2022-04-19 08:52:30|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|0
1650358360000|2022-04-19 08:52:40|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|3509.54|0
1650358370000|2022-04-19 08:52:50|3510.17|3510.17|3510.17|3510.17|3510.17|3510.17|3510.17|3510.17|0
1650358380000|2022-04-19 08:53:00|3512.66|3512.66|3512.66|3512.66|3512.66|3512.66|3512.66|3512.66|0
1650358440000|2022-04-19 08:54:00|3511.42|3511.42|3510.79|3510.79|3511.42|3511.42|3510.79|3510.79|0
1650358450000|2022-04-19 08:54:10|3510.17|3510.17|3510.17|3510.17|3510.17|3510.17|3510.17|3510.17|0
1650358460000|2022-04-19 08:54:20|3510.42|3510.42|3510.42|3510.42|3510.42|3510.42|3510.42|3510.42|0
1650358470000|2022-04-19 08:54:30|3509.17|3509.17|3509.17|3509.17|3509.17|3509.17|3509.17|3509.17|0
1650358510000|2022-04-19 08:55:10|3510.42|3510.42|3510.42|3510.42|3510.42|3510.42|3510.42|3510.42|0
1650358570000|2022-04-19 08:56:10|3510.54|3510.54|3510.67|3510.67|3510.67|3510.67|3510.54|3510.54|0
1650358580000|2022-04-19 08:56:20|3510.04|3510.04|3509.42|3509.42|3510.04|3510.04|3509.42|3509.42|0
1650358620000|2022-04-19 08:57:00|3509.67|3509.67|3509.67|3509.67|3509.67|3509.67|3509.67|3509.67|0
1650358630000|2022-04-19 08:57:10|3510.3|3510.3|3510.3|3510.3|3510.3|3510.3|3510.3|3510.3|0
1650358680000|2022-04-19 08:58:00|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|3510.04|0
1650358690000|2022-04-19 08:58:10|3510.67|3510.67|3510.67|3510.67|3510.67|3510.67|3510.67|3510.67|0
1650358730000|2022-04-19 08:58:50|3511.29|3511.29|3514.17|3514.17|3514.17|3514.17|3511.29|3511.29|0
1650358740000|2022-04-19 08:59:00|3514.79|3514.79|3515.42|3515.42|3515.42|3515.42|3514.79|3514.79|0
1650358780000|2022-04-19 08:59:40|3514.17|3514.17|3514.17|3514.17|3514.17|3514.17|3514.17|3514.17|0
1650358790000|2022-04-19 08:59:50|3514.79|3514.79|3516.17|3516.17|3516.17|3516.17|3514.79|3514.79|0
1650358800000|2022-04-19 09:00:00|3514.92|3514.92|3514.92|3514.92|3514.92|3514.92|3514.92|3514.92|0
1650358820000|2022-04-19 09:00:20|3514.29|3514.29|3514.29|3514.29|3514.29|3514.29|3514.29|3514.29|0
1650358830000|2022-04-19 09:00:30|3514.92|3514.92|3514.92|3514.92|3514.92|3514.92|3514.92|3514.92|0
1650358860000|2022-04-19 09:01:00|3514.29|3514.29|3514.29|3514.29|3514.29|3514.29|3514.29|3514.29|0
1650358910000|2022-04-19 09:01:50|3514.92|3514.92|3514.29|3514.29|3514.92|3514.92|3514.29|3514.29|0
1650358920000|2022-04-19 09:02:00|3515.54|3515.54|3516.17|3516.17|3516.17|3516.17|3514.92|3514.92|0
1650358950000|2022-04-19 09:02:30|3517.41|3517.41|3517.41|3517.41|3517.41|3517.41|3517.41|3517.41|0
1650358970000|2022-04-19 09:02:50|3517.79|3517.79|3517.79|3517.79|3517.79|3517.79|3517.79|3517.79|0
1650359000000|2022-04-19 09:03:20|3519.04|3519.04|3519.16|3519.16|3519.16|3519.16|3519.04|3519.04|0
1650359020000|2022-04-19 09:03:40|3518.54|3518.54|3519.16|3519.16|3519.16|3519.16|3518.54|3518.54|0
1650359040000|2022-04-19 09:04:00|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|0
1650359050000|2022-04-19 09:04:10|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|0
1650359090000|2022-04-19 09:04:50|3519.51|3519.51|3520.13|3520.13|3520.13|3520.13|3519.51|3519.51|0
1650359230000|2022-04-19 09:07:10|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|3520.76|0
1650359250000|2022-04-19 09:07:30|3519.51|3519.51|3518.26|3518.26|3519.51|3519.51|3518.26|3518.26|0
1650359270000|2022-04-19 09:07:50|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|0
1650359310000|2022-04-19 09:08:30|3517.63|3517.63|3517.63|3517.63|3517.63|3517.63|3517.63|3517.63|0
1650359330000|2022-04-19 09:08:50|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|0
1650359340000|2022-04-19 09:09:00|3517.63|3517.63|3514.51|3514.51|3517.63|3517.63|3514.51|3514.51|0
1650359350000|2022-04-19 09:09:10|3515.14|3515.14|3515.76|3515.76|3515.76|3515.76|3515.14|3515.14|0
1650359360000|2022-04-19 09:09:20|3517.63|3517.63|3517.76|3517.76|3517.76|3517.76|3517.63|3517.63|0
1650359380000|2022-04-19 09:09:40|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|0
1650359390000|2022-04-19 09:09:50|3519.63|3519.63|3520.26|3520.26|3520.26|3520.26|3519.63|3519.63|0
1650359400000|2022-04-19 09:10:00|3520.6|3520.6|3519.35|3519.35|3520.6|3520.6|3519.35|3519.35|0
1650359420000|2022-04-19 09:10:20|3520.6|3520.6|3520.6|3520.6|3520.6|3520.6|3520.6|3520.6|0
1650359430000|2022-04-19 09:10:30|3520.98|3520.98|3518.48|3518.48|3520.98|3520.98|3518.48|3518.48|0
1650359440000|2022-04-19 09:10:40|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|3518.23|0
1650359480000|2022-04-19 09:11:20|3519.48|3519.48|3520.23|3520.23|3520.23|3520.23|3519.48|3519.48|0
1650359530000|2022-04-19 09:12:10|3518.98|3518.98|3518.98|3518.98|3518.98|3518.98|3518.98|3518.98|0
1650359540000|2022-04-19 09:12:20|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|0
1650359570000|2022-04-19 09:12:50|3517.86|3517.86|3517.23|3517.23|3517.86|3517.86|3517.23|3517.23|0
1650359580000|2022-04-19 09:13:00|3517.86|3517.86|3517.98|3517.98|3517.98|3517.98|3517.86|3517.86|0
1650359650000|2022-04-19 09:14:10|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|0
1650359660000|2022-04-19 09:14:20|3518.86|3518.86|3518.86|3518.86|3518.86|3518.86|3518.86|3518.86|0
1650359680000|2022-04-19 09:14:40|3519.23|3519.23|3519.23|3519.23|3519.23|3519.23|3519.23|3519.23|0
1650359690000|2022-04-19 09:14:50|3521.11|3521.11|3521.11|3521.11|3521.11|3521.11|3521.11|3521.11|0
1650359700000|2022-04-19 09:15:00|3522.35|3522.35|3520.48|3520.48|3522.35|3522.35|3520.48|3520.48|0
1650359730000|2022-04-19 09:15:30|3521.73|3521.73|3521.73|3521.73|3521.73|3521.73|3521.73|3521.73|0
1650359750000|2022-04-19 09:15:50|3521.85|3521.85|3521.85|3521.85|3521.85|3521.85|3521.85|3521.85|0
1650359770000|2022-04-19 09:16:10|3521.23|3521.23|3521.23|3521.23|3521.23|3521.23|3521.23|3521.23|0
1650359780000|2022-04-19 09:16:20|3521.36|3521.36|3521.36|3521.36|3521.36|3521.36|3521.36|3521.36|0
1650359800000|2022-04-19 09:16:40|3520.73|3520.73|3520.11|3520.11|3520.73|3520.73|3520.11|3520.11|0
1650359810000|2022-04-19 09:16:50|3520.73|3520.73|3521.36|3521.36|3521.36|3521.36|3520.73|3520.73|0
1650359840000|2022-04-19 09:17:20|3521.61|3521.61|3521.48|3521.48|3521.61|3521.61|3521.48|3521.48|0
1650359850000|2022-04-19 09:17:30|3522.11|3522.11|3522.11|3522.11|3522.11|3522.11|3522.11|3522.11|0
1650359890000|2022-04-19 09:18:10|3520.86|3520.86|3520.86|3520.86|3520.86|3520.86|3520.86|3520.86|0
1650359900000|2022-04-19 09:18:20|3521.11|3521.11|3521.11|3521.11|3521.11|3521.11|3521.11|3521.11|0
1650359920000|2022-04-19 09:18:40|3521.28|3521.28|3521.11|3521.11|3521.28|3521.28|3521.11|3521.11|0
1650359930000|2022-04-19 09:18:50|3521.73|3521.73|3522.36|3522.36|3522.36|3522.36|3521.73|3521.73|0
1650360000000|2022-04-19 09:20:00|3521.11|3521.11|3521.73|3521.73|3521.73|3521.73|3521.11|3521.11|0
1650360040000|2022-04-19 09:20:40|3522.98|3522.98|3522.98|3522.98|3522.98|3522.98|3522.98|3522.98|0
1650360050000|2022-04-19 09:20:50|3523.11|3523.11|3523.11|3523.11|3523.11|3523.11|3523.11|3523.11|0
1650360070000|2022-04-19 09:21:10|3523.23|3523.23|3524.35|3524.35|3524.35|3524.35|3523.11|3523.11|0
1650360080000|2022-04-19 09:21:20|3523.73|3523.73|3523.61|3523.61|3523.73|3523.73|3523.61|3523.61|0
1650360090000|2022-04-19 09:21:30|3523.73|3523.73|3524.11|3524.11|3524.11|3524.11|3523.73|3523.73|0
1650360100000|2022-04-19 09:21:40|3523.48|3523.48|3523.48|3523.48|3523.48|3523.48|3523.48|3523.48|0
1650360140000|2022-04-19 09:22:20|3523.11|3523.11|3522.48|3522.48|3523.11|3523.11|3522.48|3522.48|0
1650360190000|2022-04-19 09:23:10|3521.86|3521.86|3521.86|3521.86|3521.86|3521.86|3521.86|3521.86|0
1650360200000|2022-04-19 09:23:20|3522.48|3522.48|3522.48|3522.48|3522.48|3522.48|3522.48|3522.48|0
1650360210000|2022-04-19 09:23:30|3521.86|3521.86|3521.86|3521.86|3521.86|3521.86|3521.86|3521.86|0
1650360220000|2022-04-19 09:23:40|3521.23|3521.23|3521.23|3521.23|3521.23|3521.23|3521.23|3521.23|0
1650360260000|2022-04-19 09:24:20|3519.99|3519.99|3519.99|3519.99|3519.99|3519.99|3519.99|3519.99|0
1650360280000|2022-04-19 09:24:40|3519.36|3519.36|3519.11|3519.11|3519.36|3519.36|3519.11|3519.11|0
1650360330000|2022-04-19 09:25:30|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|0
1650360370000|2022-04-19 09:26:10|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|0
1650360380000|2022-04-19 09:26:20|3514.87|3514.87|3512.99|3512.99|3514.87|3514.87|3512.99|3512.99|0
1650360410000|2022-04-19 09:26:50|3513.62|3513.62|3513.62|3513.62|3513.62|3513.62|3513.62|3513.62|0
1650360430000|2022-04-19 09:27:10|3513.49|3513.49|3513.49|3513.49|3513.49|3513.49|3513.49|3513.49|0
1650360460000|2022-04-19 09:27:40|3513.32|3513.32|3513.32|3513.32|3513.32|3513.32|3513.32|3513.32|0
1650360480000|2022-04-19 09:28:00|3513.94|3513.94|3512.2|3512.2|3513.94|3513.94|3511.95|3511.95|0
1650360490000|2022-04-19 09:28:10|3512.82|3512.82|3512.82|3512.82|3512.82|3512.82|3512.82|3512.82|0
1650360500000|2022-04-19 09:28:20|3512.65|3512.65|3513.27|3513.27|3513.27|3513.27|3512.65|3512.65|0
1650360530000|2022-04-19 09:28:50|3512.03|3512.03|3513.27|3513.27|3513.27|3513.27|3512.03|3512.03|0
1650360540000|2022-04-19 09:29:00|3513.53|3513.53|3513.53|3513.53|3513.53|3513.53|3513.53|3513.53|0
1650360560000|2022-04-19 09:29:20|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|0
1650360590000|2022-04-19 09:29:50|3513.4|3513.4|3513.4|3513.4|3513.4|3513.4|3513.4|3513.4|0
1650360610000|2022-04-19 09:30:10|3512.78|3512.78|3512.4|3512.4|3512.78|3512.78|3512.4|3512.4|0
1650360620000|2022-04-19 09:30:20|3511.77|3511.77|3510.4|3510.4|3511.77|3511.77|3510.4|3510.4|0
1650360640000|2022-04-19 09:30:40|3509.9|3509.9|3509.9|3509.9|3509.9|3509.9|3509.9|3509.9|0
1650360660000|2022-04-19 09:31:00|3510.52|3510.52|3510.52|3510.52|3510.52|3510.52|3510.52|3510.52|0
1650360670000|2022-04-19 09:31:10|3511.15|3511.15|3511.77|3511.77|3511.77|3511.77|3511.15|3511.15|0
1650360700000|2022-04-19 09:31:40|3511.9|3511.9|3511.9|3511.9|3511.9|3511.9|3511.9|3511.9|0
1650360730000|2022-04-19 09:32:10|3512.27|3512.27|3512.27|3512.27|3512.27|3512.27|3512.27|3512.27|0
1650360790000|2022-04-19 09:33:10|3514.15|3514.15|3514.15|3514.15|3514.15|3514.15|3514.15|3514.15|0
1650360810000|2022-04-19 09:33:30|3513.52|3513.52|3514.15|3514.15|3514.15|3514.15|3513.52|3513.52|0
1650360830000|2022-04-19 09:33:50|3514.77|3514.77|3515.02|3515.02|3515.02|3515.02|3514.77|3514.77|0
1650360860000|2022-04-19 09:34:20|3516.27|3516.27|3516.14|3516.14|3516.27|3516.27|3516.14|3516.14|0
1650360870000|2022-04-19 09:34:30|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|0
1650360920000|2022-04-19 09:35:20|3518.02|3518.02|3518.02|3518.02|3518.02|3518.02|3518.02|3518.02|0
1650360930000|2022-04-19 09:35:30|3518.64|3518.64|3517.39|3517.39|3518.64|3518.64|3517.39|3517.39|0
1650360960000|2022-04-19 09:36:00|3518.02|3518.02|3518.02|3518.02|3518.02|3518.02|3518.02|3518.02|0
1650360970000|2022-04-19 09:36:10|3516.77|3516.77|3516.14|3516.14|3516.77|3516.77|3516.14|3516.14|0
1650361000000|2022-04-19 09:36:40|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|0
1650361010000|2022-04-19 09:36:50|3514.9|3514.9|3514.9|3514.9|3514.9|3514.9|3514.9|3514.9|0
1650361060000|2022-04-19 09:37:40|3515.52|3515.52|3515.77|3515.77|3515.77|3515.77|3515.52|3515.52|0
1650361070000|2022-04-19 09:37:50|3514.52|3514.52|3516.4|3516.4|3516.4|3516.4|3514.52|3514.52|0
1650361090000|2022-04-19 09:38:10|3515.77|3515.77|3515.15|3515.15|3515.77|3515.77|3515.15|3515.15|0
1650361200000|2022-04-19 09:40:00|3515.77|3515.77|3515.15|3515.15|3515.77|3515.77|3515.15|3515.15|0
1650361230000|2022-04-19 09:40:30|3513.9|3513.9|3513.9|3513.9|3513.9|3513.9|3513.9|3513.9|0
1650361240000|2022-04-19 09:40:40|3513.77|3513.77|3513.9|3513.9|3513.9|3513.9|3513.27|3513.27|0
1650361270000|2022-04-19 09:41:10|3513.77|3513.77|3513.77|3513.77|3513.77|3513.77|3513.65|3513.65|0
1650361300000|2022-04-19 09:41:40|3514.02|3514.02|3514.02|3514.02|3514.02|3514.02|3514.02|3514.02|0
1650361310000|2022-04-19 09:41:50|3513.4|3513.4|3514.02|3514.02|3514.02|3514.02|3513.4|3513.4|0
1650361330000|2022-04-19 09:42:10|3514.65|3514.65|3515.02|3515.02|3515.02|3515.02|3514.65|3514.65|0
1650361350000|2022-04-19 09:42:30|3516.27|3516.27|3516.27|3516.27|3516.27|3516.27|3516.27|3516.27|0
1650361360000|2022-04-19 09:42:40|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|0
1650361370000|2022-04-19 09:42:50|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|0
1650361420000|2022-04-19 09:43:40|3515.65|3515.65|3515.65|3515.65|3515.65|3515.65|3515.65|3515.65|0
1650361430000|2022-04-19 09:43:50|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|0
1650361440000|2022-04-19 09:44:00|3515.37|3515.37|3514.74|3514.74|3515.37|3515.37|3514.74|3514.74|0
1650361450000|2022-04-19 09:44:10|3515.37|3515.37|3515.49|3515.49|3515.49|3515.49|3515.37|3515.37|0
1650361510000|2022-04-19 09:45:10|3515.62|3515.62|3515.62|3515.62|3515.62|3515.62|3515.62|3515.62|0
1650361530000|2022-04-19 09:45:30|3515.37|3515.37|3515.37|3515.37|3515.37|3515.37|3515.37|3515.37|0
1650361560000|2022-04-19 09:46:00|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|0
1650361600000|2022-04-19 09:46:40|3515.37|3515.37|3515.37|3515.37|3515.37|3515.37|3515.37|3515.37|0
1650361610000|2022-04-19 09:46:50|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|0
1650361660000|2022-04-19 09:47:40|3516.62|3516.62|3516.62|3516.62|3516.62|3516.62|3516.62|3516.62|0
1650361710000|2022-04-19 09:48:30|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|0
1650361720000|2022-04-19 09:48:40|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|0
1650361730000|2022-04-19 09:48:50|3516.49|3516.49|3517.11|3517.11|3517.11|3517.11|3516.49|3516.49|0
1650361770000|2022-04-19 09:49:30|3515.24|3515.24|3514.62|3514.62|3515.24|3515.24|3514.62|3514.62|0
1650361800000|2022-04-19 09:50:00|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|0
1650361820000|2022-04-19 09:50:20|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|0
1650361840000|2022-04-19 09:50:40|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|0
1650361860000|2022-04-19 09:51:00|3513.99|3513.99|3513.99|3513.99|3513.99|3513.99|3513.99|3513.99|0
1650361870000|2022-04-19 09:51:10|3513.37|3513.37|3513.24|3513.24|3513.37|3513.37|3513.24|3513.24|0
1650361930000|2022-04-19 09:52:10|3512.62|3512.62|3512.62|3512.62|3512.62|3512.62|3512.62|3512.62|0
1650361940000|2022-04-19 09:52:20|3513.87|3513.87|3514.49|3514.49|3514.49|3514.49|3513.87|3513.87|0
1650361950000|2022-04-19 09:52:30|3515.12|3515.12|3514.74|3514.74|3515.12|3515.12|3514.61|3514.61|0
1650361970000|2022-04-19 09:52:50|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|0
1650361980000|2022-04-19 09:53:00|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|0
1650362000000|2022-04-19 09:53:20|3517.24|3517.24|3517.24|3517.24|3517.24|3517.24|3517.24|3517.24|0
1650362010000|2022-04-19 09:53:30|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|0
1650362020000|2022-04-19 09:53:40|3516.49|3516.49|3516.61|3516.61|3516.61|3516.61|3516.49|3516.49|0
1650362030000|2022-04-19 09:53:50|3515.36|3515.36|3514.74|3514.74|3515.36|3515.36|3514.74|3514.74|0
1650362040000|2022-04-19 09:54:00|3514.4|3514.4|3514.4|3514.4|3514.4|3514.4|3514.4|3514.4|0
1650362060000|2022-04-19 09:54:20|3514.52|3514.52|3513.02|3513.02|3514.52|3514.52|3513.02|3513.02|0
1650362090000|2022-04-19 09:54:50|3511.77|3511.77|3511.77|3511.77|3511.77|3511.77|3511.77|3511.77|0
1650362100000|2022-04-19 09:55:00|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|0
1650362110000|2022-04-19 09:55:10|3514.9|3514.9|3514.9|3514.9|3514.9|3514.9|3514.9|3514.9|0
1650362130000|2022-04-19 09:55:30|3513.65|3513.65|3513.65|3513.65|3513.65|3513.65|3513.65|3513.65|0
1650362150000|2022-04-19 09:55:50|3514.27|3514.27|3514.27|3514.27|3514.27|3514.27|3514.27|3514.27|0
1650362180000|2022-04-19 09:56:20|3514.9|3514.9|3515.52|3515.52|3515.52|3515.52|3514.9|3514.9|0
1650362240000|2022-04-19 09:57:20|3515.65|3515.65|3516.27|3516.27|3516.27|3516.27|3515.65|3515.65|0
1650362250000|2022-04-19 09:57:30|3516.4|3516.4|3515.27|3515.27|3516.4|3516.4|3515.02|3515.02|0
1650362290000|2022-04-19 09:58:10|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|0
1650362390000|2022-04-19 09:59:50|3514.82|3514.82|3514.07|3514.07|3514.82|3514.82|3514.07|3514.07|0
1650362440000|2022-04-19 10:00:40|3514.2|3514.2|3514.2|3514.2|3514.2|3514.2|3514.2|3514.2|0
1650362480000|2022-04-19 10:01:20|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|0
1650362510000|2022-04-19 10:01:50|3513.7|3513.7|3513.7|3513.7|3513.7|3513.7|3513.7|3513.7|0
1650362530000|2022-04-19 10:02:10|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|0
1650362540000|2022-04-19 10:02:20|3514.2|3514.2|3514.32|3514.32|3514.32|3514.32|3514.2|3514.2|0
1650362560000|2022-04-19 10:02:40|3513.7|3513.7|3513.07|3513.07|3513.7|3513.7|3513.07|3513.07|0
1650362580000|2022-04-19 10:03:00|3513.7|3513.7|3513.7|3513.7|3513.7|3513.7|3513.7|3513.7|0
1650362600000|2022-04-19 10:03:20|3513.95|3513.95|3514.2|3514.2|3514.2|3514.2|3513.95|3513.95|0
1650362610000|2022-04-19 10:03:30|3513.95|3513.95|3513.95|3513.95|3513.95|3513.95|3513.95|3513.95|0
1650362630000|2022-04-19 10:03:50|3514.07|3514.07|3514.07|3514.07|3514.07|3514.07|3514.07|3514.07|0
1650362640000|2022-04-19 10:04:00|3514.7|3514.7|3514.7|3514.7|3514.7|3514.7|3514.7|3514.7|0
1650362670000|2022-04-19 10:04:30|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|0
1650362690000|2022-04-19 10:04:50|3515.7|3515.7|3515.7|3515.7|3515.7|3515.7|3515.7|3515.7|0
1650362700000|2022-04-19 10:05:00|3516.95|3516.95|3516.95|3516.95|3516.95|3516.95|3516.95|3516.95|0
1650362780000|2022-04-19 10:06:20|3516.82|3516.82|3516.2|3516.2|3516.82|3516.82|3516.2|3516.2|0
1650362810000|2022-04-19 10:06:50|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|0
1650362830000|2022-04-19 10:07:10|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|0
1650362840000|2022-04-19 10:07:20|3517.07|3517.07|3517.07|3517.07|3517.07|3517.07|3517.07|3517.07|0
1650362890000|2022-04-19 10:08:10|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|0
1650362900000|2022-04-19 10:08:20|3516.2|3516.2|3516.2|3516.2|3516.2|3516.2|3516.2|3516.2|0
1650362950000|2022-04-19 10:09:10|3515.95|3515.95|3515.95|3515.95|3515.95|3515.95|3515.95|3515.95|0
1650362970000|2022-04-19 10:09:30|3516.57|3516.57|3516.57|3516.57|3516.57|3516.57|3516.57|3516.57|0
1650362990000|2022-04-19 10:09:50|3516.44|3516.44|3516.44|3516.44|3516.44|3516.44|3516.44|3516.44|0
1650363030000|2022-04-19 10:10:30|3515.82|3515.82|3515.82|3515.82|3515.82|3515.82|3515.82|3515.82|0
1650363100000|2022-04-19 10:11:40|3516.44|3516.44|3516.44|3516.44|3516.44|3516.44|3516.44|3516.44|0
1650363160000|2022-04-19 10:12:40|3515.2|3515.2|3516.44|3516.44|3516.44|3516.44|3515.2|3515.2|0
1650363230000|2022-04-19 10:13:50|3516.19|3516.19|3515.94|3515.94|3516.19|3516.19|3515.94|3515.94|0
1650363240000|2022-04-19 10:14:00|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|0
1650363250000|2022-04-19 10:14:10|3516.69|3516.69|3516.69|3516.69|3516.69|3516.69|3516.69|3516.69|0
1650363300000|2022-04-19 10:15:00|3517.32|3517.32|3517.57|3517.57|3517.57|3517.57|3517.32|3517.32|0
1650363310000|2022-04-19 10:15:10|3516.94|3516.94|3516.32|3516.32|3516.94|3516.94|3516.32|3516.32|0
1650363320000|2022-04-19 10:15:20|3516.94|3516.94|3516.94|3516.94|3516.94|3516.94|3516.94|3516.94|0
1650363330000|2022-04-19 10:15:30|3517.57|3517.57|3517.57|3517.57|3517.57|3517.57|3517.57|3517.57|0
1650363340000|2022-04-19 10:15:40|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|0
1650363360000|2022-04-19 10:16:00|3518.44|3518.44|3518.44|3518.44|3518.44|3518.44|3518.44|3518.44|0
1650363460000|2022-04-19 10:17:40|3519.06|3519.06|3519.06|3519.06|3519.06|3519.06|3519.06|3519.06|0
1650363490000|2022-04-19 10:18:10|3519.69|3519.69|3519.81|3519.81|3519.81|3519.81|3519.69|3519.69|0
1650363540000|2022-04-19 10:19:00|3520.44|3520.44|3520.44|3520.44|3520.44|3520.44|3520.44|3520.44|0
1650363590000|2022-04-19 10:19:50|3520.69|3520.69|3520.56|3520.56|3520.69|3520.69|3520.56|3520.56|0
1650363740000|2022-04-19 10:22:20|3521.31|3521.31|3521.31|3521.31|3521.31|3521.31|3521.31|3521.31|0
1650363780000|2022-04-19 10:23:00|3520.69|3520.69|3520.69|3520.69|3520.69|3520.69|3520.69|3520.69|0
1650363790000|2022-04-19 10:23:10|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|0
1650363800000|2022-04-19 10:23:20|3519.44|3519.44|3519.44|3519.44|3519.44|3519.44|3519.44|3519.44|0
1650363860000|2022-04-19 10:24:20|3518.82|3518.82|3518.82|3518.82|3518.82|3518.82|3518.82|3518.82|0
1650363910000|2022-04-19 10:25:10|3517.57|3517.57|3517.57|3517.57|3517.57|3517.57|3517.57|3517.57|0
1650363920000|2022-04-19 10:25:20|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|3517.44|0
1650363930000|2022-04-19 10:25:30|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|0
1650363990000|2022-04-19 10:26:30|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|0
1650364030000|2022-04-19 10:27:10|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|0
1650364040000|2022-04-19 10:27:20|3516.82|3516.82|3517.44|3517.44|3517.44|3517.44|3516.82|3516.82|0
1650364080000|2022-04-19 10:28:00|3517.27|3517.27|3517.27|3517.27|3517.27|3517.27|3517.27|3517.27|0
1650364120000|2022-04-19 10:28:40|3517.89|3517.89|3517.89|3517.89|3517.89|3517.89|3517.89|3517.89|0
1650364150000|2022-04-19 10:29:10|3517.27|3517.27|3516.64|3516.64|3517.27|3517.27|3516.64|3516.64|0
1650364360000|2022-04-19 10:32:40|3516.02|3516.02|3516.02|3516.02|3516.02|3516.02|3516.02|3516.02|0
1650364370000|2022-04-19 10:32:50|3516.15|3516.15|3516.15|3516.15|3516.15|3516.15|3516.15|3516.15|0
1650364390000|2022-04-19 10:33:10|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|0
1650364420000|2022-04-19 10:33:40|3515.65|3515.65|3515.65|3515.65|3515.65|3515.65|3515.65|3515.65|0
1650364470000|2022-04-19 10:34:30|3515.4|3515.4|3517.15|3517.15|3517.15|3517.15|3515.02|3515.02|0
1650364500000|2022-04-19 10:35:00|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|0
1650364570000|2022-04-19 10:36:10|3518.02|3518.02|3516.77|3516.77|3518.02|3518.02|3516.77|3516.77|0
1650364580000|2022-04-19 10:36:20|3516.15|3516.15|3516.15|3516.15|3516.15|3516.15|3516.15|3516.15|0
1650364650000|2022-04-19 10:37:30|3516.02|3516.02|3516.65|3516.65|3516.65|3516.65|3516.02|3516.02|0
1650364680000|2022-04-19 10:38:00|3517.27|3517.27|3517.27|3517.27|3517.27|3517.27|3517.27|3517.27|0
1650364730000|2022-04-19 10:38:50|3517.02|3517.02|3517.02|3517.02|3517.02|3517.02|3517.02|3517.02|0
1650364810000|2022-04-19 10:40:10|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|0
1650364820000|2022-04-19 10:40:20|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|0
1650364830000|2022-04-19 10:40:30|3515.27|3515.27|3515.27|3515.27|3515.27|3515.27|3515.27|3515.27|0
1650364850000|2022-04-19 10:40:50|3514.89|3514.89|3514.52|3514.52|3514.89|3514.89|3514.52|3514.52|0
1650364890000|2022-04-19 10:41:30|3514.27|3514.27|3514.27|3514.27|3514.27|3514.27|3514.27|3514.27|0
1650364930000|2022-04-19 10:42:10|3514.39|3514.39|3514.39|3514.39|3514.39|3514.39|3514.39|3514.39|0
1650364940000|2022-04-19 10:42:20|3515.64|3515.64|3515.77|3515.77|3515.77|3515.77|3515.64|3515.64|0
1650364960000|2022-04-19 10:42:40|3516.39|3516.39|3516.39|3516.39|3516.39|3516.39|3516.39|3516.39|0
1650365020000|2022-04-19 10:43:40|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|0
1650365160000|2022-04-19 10:46:00|3515.59|3515.59|3515.59|3515.59|3515.59|3515.59|3515.59|3515.59|0
1650365170000|2022-04-19 10:46:10|3514.97|3514.97|3514.22|3514.22|3514.97|3514.97|3514.22|3514.22|0
1650365190000|2022-04-19 10:46:30|3514.1|3514.1|3514.1|3514.1|3514.1|3514.1|3514.1|3514.1|0
1650365200000|2022-04-19 10:46:40|3514.44|3514.44|3514.44|3514.44|3514.44|3514.44|3514.44|3514.44|0
1650365380000|2022-04-19 10:49:40|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|0
1650365390000|2022-04-19 10:49:50|3514.56|3514.56|3513.94|3513.94|3514.56|3514.56|3513.94|3513.94|0
1650365420000|2022-04-19 10:50:20|3514.56|3514.56|3514.56|3514.56|3514.56|3514.56|3514.56|3514.56|0
1650365520000|2022-04-19 10:52:00|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|0
1650365570000|2022-04-19 10:52:50|3514.06|3514.06|3514.06|3514.06|3514.06|3514.06|3514.06|3514.06|0
1650365600000|2022-04-19 10:53:20|3513.44|3513.44|3513.44|3513.44|3513.44|3513.44|3513.44|3513.44|0
1650365640000|2022-04-19 10:54:00|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|0
1650365650000|2022-04-19 10:54:10|3514.06|3514.06|3514.06|3514.06|3514.06|3514.06|3514.06|3514.06|0
1650365700000|2022-04-19 10:55:00|3513.44|3513.44|3513.44|3513.44|3513.44|3513.44|3513.44|3513.44|0
1650365740000|2022-04-19 10:55:40|3513.19|3513.19|3513.19|3513.19|3513.19|3513.19|3513.19|3513.19|0
1650365760000|2022-04-19 10:56:00|3512.57|3512.57|3512.57|3512.57|3512.57|3512.57|3512.57|3512.57|0
1650365820000|2022-04-19 10:57:00|3511.94|3511.94|3512.57|3512.57|3512.57|3512.57|3511.94|3511.94|0
1650365830000|2022-04-19 10:57:10|3512.44|3512.44|3512.44|3512.44|3512.44|3512.44|3512.44|3512.44|0
1650365890000|2022-04-19 10:58:10|3512.69|3512.69|3513.19|3513.19|3513.19|3513.19|3512.69|3512.69|0
1650365970000|2022-04-19 10:59:30|3513.81|3513.81|3514.56|3514.56|3514.56|3514.56|3513.81|3513.81|0
1650366030000|2022-04-19 11:00:30|3517.06|3517.06|3516.56|3516.56|3517.06|3517.06|3516.44|3516.44|0
1650366060000|2022-04-19 11:01:00|3515.31|3515.31|3514.69|3514.69|3515.31|3515.31|3514.69|3514.69|0
1650366090000|2022-04-19 11:01:30|3514.06|3514.06|3514.06|3514.06|3514.06|3514.06|3514.06|3514.06|0
1650366140000|2022-04-19 11:02:20|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|3514.69|0
1650366150000|2022-04-19 11:02:30|3516.56|3516.56|3516.69|3516.69|3516.69|3516.69|3516.56|3516.56|0
1650366160000|2022-04-19 11:02:40|3516.81|3516.81|3516.81|3516.81|3516.81|3516.81|3516.81|3516.81|0
1650366310000|2022-04-19 11:05:10|3516.19|3516.19|3515.56|3515.56|3516.19|3516.19|3515.56|3515.56|0
1650366330000|2022-04-19 11:05:30|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|3516.19|0
1650366340000|2022-04-19 11:05:40|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|0
1650366410000|2022-04-19 11:06:50|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|0
1650366420000|2022-04-19 11:07:00|3515.94|3515.94|3516.11|3516.11|3516.11|3516.11|3515.94|3515.94|0
1650366450000|2022-04-19 11:07:30|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|0
1650366500000|2022-04-19 11:08:20|3516.99|3516.99|3516.99|3516.99|3516.99|3516.99|3516.99|3516.99|0
1650366540000|2022-04-19 11:09:00|3516.36|3516.36|3516.11|3516.11|3516.36|3516.36|3516.11|3516.11|0
1650366560000|2022-04-19 11:09:20|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|0
1650366620000|2022-04-19 11:10:20|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|0
1650366640000|2022-04-19 11:10:40|3514.11|3514.11|3514.11|3514.11|3514.11|3514.11|3514.11|3514.11|0
1650366660000|2022-04-19 11:11:00|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|0
1650366850000|2022-04-19 11:14:10|3514.11|3514.11|3514.11|3514.11|3514.11|3514.11|3514.11|3514.11|0
1650366900000|2022-04-19 11:15:00|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|0
1650366940000|2022-04-19 11:15:40|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|3515.99|0
1650366970000|2022-04-19 11:16:10|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|0
1650366980000|2022-04-19 11:16:20|3515.11|3515.11|3514.98|3514.98|3515.11|3515.11|3514.98|3514.98|0
1650366990000|2022-04-19 11:16:30|3514.36|3514.36|3513.74|3513.74|3514.36|3514.36|3513.74|3513.74|0
1650367000000|2022-04-19 11:16:40|3513.61|3513.61|3513.61|3513.61|3513.61|3513.61|3513.61|3513.61|0
1650367020000|2022-04-19 11:17:00|3514.86|3514.86|3514.73|3514.73|3514.86|3514.86|3514.73|3514.73|0
1650367150000|2022-04-19 11:19:10|3514.11|3514.11|3514.11|3514.11|3514.11|3514.11|3514.11|3514.11|0
1650367160000|2022-04-19 11:19:20|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|0
1650367210000|2022-04-19 11:20:10|3514.98|3514.98|3514.98|3514.98|3514.98|3514.98|3514.98|3514.98|0
1650367220000|2022-04-19 11:20:20|3515.16|3515.16|3515.16|3515.16|3515.16|3515.16|3515.16|3515.16|0
1650367240000|2022-04-19 11:20:40|3512.66|3512.66|3512.66|3512.66|3512.66|3512.66|3512.66|3512.66|0
1650367260000|2022-04-19 11:21:00|3513.28|3513.28|3513.24|3513.24|3513.28|3513.28|3513.11|3513.11|0
1650367270000|2022-04-19 11:21:10|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|0
1650367410000|2022-04-19 11:23:30|3513.86|3513.86|3513.41|3513.41|3513.86|3513.86|3513.41|3513.41|0
1650367420000|2022-04-19 11:23:40|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|0
1650367510000|2022-04-19 11:25:10|3514.66|3514.66|3514.66|3514.66|3514.66|3514.66|3514.66|3514.66|0
1650367520000|2022-04-19 11:25:20|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|0
1650367600000|2022-04-19 11:26:40|3513.41|3513.41|3513.41|3513.41|3513.41|3513.41|3513.41|3513.41|0
1650367620000|2022-04-19 11:27:00|3513.16|3513.16|3513.16|3513.16|3513.16|3513.16|3513.16|3513.16|0
1650367710000|2022-04-19 11:28:30|3512.53|3512.53|3512.53|3512.53|3512.53|3512.53|3512.53|3512.53|0
1650367730000|2022-04-19 11:28:50|3512.41|3512.41|3512.41|3512.41|3512.41|3512.41|3512.41|3512.41|0
1650367740000|2022-04-19 11:29:00|3512.28|3512.28|3512.28|3512.28|3512.28|3512.28|3512.28|3512.28|0
1650367750000|2022-04-19 11:29:10|3511.66|3511.66|3510.41|3510.41|3511.66|3511.66|3510.41|3510.41|0
1650367760000|2022-04-19 11:29:20|3510.53|3510.53|3510.53|3510.53|3510.53|3510.53|3510.53|3510.53|0
1650367780000|2022-04-19 11:29:40|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|0
1650367930000|2022-04-19 11:32:10|3511.41|3511.41|3511.41|3511.41|3511.41|3511.41|3511.41|3511.41|0
1650367950000|2022-04-19 11:32:30|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|0
1650368090000|2022-04-19 11:34:50|3510.65|3510.65|3510.53|3510.53|3510.78|3510.78|3510.53|3510.53|0
1650368120000|2022-04-19 11:35:20|3509.28|3509.28|3508.28|3508.28|3509.28|3509.28|3508.28|3508.28|0
1650368200000|2022-04-19 11:36:40|3507.78|3507.78|3507.78|3507.78|3507.78|3507.78|3507.78|3507.78|0
1650368250000|2022-04-19 11:37:30|3506.53|3506.53|3506.53|3506.53|3506.53|3506.53|3506.53|3506.53|0
1650368260000|2022-04-19 11:37:40|3506.4|3506.4|3506.4|3506.4|3506.4|3506.4|3506.4|3506.4|0
1650368280000|2022-04-19 11:38:00|3506.28|3506.28|3506.28|3506.28|3506.28|3506.28|3506.28|3506.28|0
1650368350000|2022-04-19 11:39:10|3505.65|3505.65|3505.65|3505.65|3505.65|3505.65|3505.65|3505.65|0
1650368360000|2022-04-19 11:39:20|3506.03|3506.03|3506.03|3506.03|3506.03|3506.03|3506.03|3506.03|0
1650368370000|2022-04-19 11:39:30|3506.65|3506.65|3506.65|3506.65|3506.65|3506.65|3506.65|3506.65|0
1650368380000|2022-04-19 11:39:40|3507.28|3507.28|3507.28|3507.28|3507.28|3507.28|3507.28|3507.28|0
1650368390000|2022-04-19 11:39:50|3507.9|3507.9|3507.9|3507.9|3507.9|3507.9|3507.9|3507.9|0
1650368400000|2022-04-19 11:40:00|3507.28|3507.28|3506.65|3506.65|3507.28|3507.28|3506.65|3506.65|0
1650368430000|2022-04-19 11:40:30|3507.9|3507.9|3507.9|3507.9|3507.9|3507.9|3507.9|3507.9|0
1650368500000|2022-04-19 11:41:40|3508.28|3508.28|3508.28|3508.28|3508.28|3508.28|3508.28|3508.28|0
1650368510000|2022-04-19 11:41:50|3508.03|3508.03|3508.03|3508.03|3508.03|3508.03|3508.03|3508.03|0
1650368520000|2022-04-19 11:42:00|3508.53|3508.53|3508.91|3508.91|3508.91|3508.91|3508.53|3508.53|0
1650368640000|2022-04-19 11:44:00|3509.53|3509.53|3509.53|3509.53|3509.53|3509.53|3509.53|3509.53|0
1650368670000|2022-04-19 11:44:30|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|3510.16|0
1650368710000|2022-04-19 11:45:10|3510.78|3510.78|3510.78|3510.78|3510.78|3510.78|3510.78|3510.78|0
1650368810000|2022-04-19 11:46:50|3509.53|3509.53|3509.53|3509.53|3509.53|3509.53|3509.53|3509.53|0
1650368820000|2022-04-19 11:47:00|3510.78|3510.78|3510.78|3510.78|3510.78|3510.78|3510.78|3510.78|0
1650368900000|2022-04-19 11:48:20|3511.03|3511.03|3511.41|3511.41|3511.41|3511.41|3511.03|3511.03|0
1650368910000|2022-04-19 11:48:30|3511.53|3511.53|3511.53|3511.53|3511.53|3511.53|3511.53|3511.53|0
1650369020000|2022-04-19 11:50:20|3511.41|3511.41|3511.53|3511.53|3511.53|3511.53|3511.41|3511.41|0
1650369040000|2022-04-19 11:50:40|3512.16|3512.16|3512.91|3512.91|3512.91|3512.91|3512.16|3512.16|0
1650369060000|2022-04-19 11:51:00|3513.53|3513.53|3513.53|3513.53|3513.53|3513.53|3513.53|3513.53|0
1650369070000|2022-04-19 11:51:10|3515.4|3515.4|3515.4|3515.4|3515.4|3515.4|3515.4|3515.4|0
1650369080000|2022-04-19 11:51:20|3515.23|3515.23|3515.23|3515.23|3515.23|3515.23|3515.23|3515.23|0
1650369120000|2022-04-19 11:52:00|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|0
1650369130000|2022-04-19 11:52:10|3513.98|3513.98|3513.98|3513.98|3513.98|3513.98|3513.98|3513.98|0
1650369170000|2022-04-19 11:52:50|3514.61|3514.61|3515.23|3515.23|3515.23|3515.23|3514.61|3514.61|0
1650369200000|2022-04-19 11:53:20|3516.48|3516.48|3518.35|3518.35|3518.35|3518.35|3516.48|3516.48|0
1650369220000|2022-04-19 11:53:40|3518.48|3518.48|3518.48|3518.48|3518.48|3518.48|3518.48|3518.48|0
1650369230000|2022-04-19 11:53:50|3517.85|3517.85|3517.85|3517.85|3517.85|3517.85|3517.85|3517.85|0
1650369240000|2022-04-19 11:54:00|3517.23|3517.23|3517.23|3517.23|3517.23|3517.23|3517.23|3517.23|0
1650369250000|2022-04-19 11:54:10|3515.98|3515.98|3516.23|3516.23|3516.23|3516.23|3515.98|3515.98|0
1650369260000|2022-04-19 11:54:20|3514.98|3514.98|3514.98|3514.98|3514.98|3514.98|3514.98|3514.98|0
1650369270000|2022-04-19 11:54:30|3513.11|3513.11|3513.11|3513.11|3513.11|3513.11|3513.11|3513.11|0
1650369300000|2022-04-19 11:55:00|3513.23|3513.23|3514.48|3514.48|3514.48|3514.48|3513.23|3513.23|0
1650369310000|2022-04-19 11:55:10|3513.86|3513.86|3513.86|3513.86|3513.86|3513.86|3513.86|3513.86|0
1650369340000|2022-04-19 11:55:40|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|0
1650369370000|2022-04-19 11:56:10|3514.65|3514.65|3514.65|3514.65|3514.65|3514.65|3514.65|3514.65|0
1650369380000|2022-04-19 11:56:20|3515.28|3515.28|3515.28|3515.28|3515.28|3515.28|3515.28|3515.28|0
1650369400000|2022-04-19 11:56:40|3514.65|3514.65|3514.65|3514.65|3514.65|3514.65|3514.65|3514.65|0
1650369490000|2022-04-19 11:58:10|3515.9|3515.9|3515.9|3515.9|3515.9|3515.9|3515.9|3515.9|0
1650369500000|2022-04-19 11:58:20|3515.28|3515.28|3516.53|3516.53|3516.53|3516.53|3515.28|3515.28|0
1650369540000|2022-04-19 11:59:00|3515.9|3515.9|3515.9|3515.9|3515.9|3515.9|3515.9|3515.9|0
1650369570000|2022-04-19 11:59:30|3515.28|3515.28|3515.28|3515.28|3515.28|3515.28|3515.28|3515.28|0
1650369600000|2022-04-19 12:00:00|3515.9|3515.9|3515.9|3515.9|3515.9|3515.9|3515.9|3515.9|0
1650369610000|2022-04-19 12:00:10|3515.78|3515.78|3515.61|3515.61|3515.78|3515.78|3515.61|3515.61|0
1650369630000|2022-04-19 12:00:30|3514.98|3514.98|3514.98|3514.98|3514.98|3514.98|3514.98|3514.98|0
1650369720000|2022-04-19 12:02:00|3513.73|3513.73|3513.73|3513.73|3513.73|3513.73|3513.73|3513.73|0
1650369750000|2022-04-19 12:02:30|3513.86|3513.86|3514.36|3514.36|3514.36|3514.36|3513.86|3513.86|0
1650369760000|2022-04-19 12:02:40|3514.11|3514.11|3514.86|3514.86|3514.86|3514.86|3514.11|3514.11|0
1650369770000|2022-04-19 12:02:50|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|0
1650369780000|2022-04-19 12:03:00|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|0
1650369790000|2022-04-19 12:03:10|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|0
1650369800000|2022-04-19 12:03:20|3515.61|3515.61|3515.24|3515.24|3515.74|3515.74|3515.11|3515.11|0
1650369820000|2022-04-19 12:03:40|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|3515.36|0
1650369830000|2022-04-19 12:03:50|3515.62|3515.62|3516.86|3516.86|3516.86|3516.86|3515.62|3515.62|0
1650369850000|2022-04-19 12:04:10|3517.11|3517.11|3517.37|3517.37|3517.37|3517.37|3517.11|3517.11|0
1650369860000|2022-04-19 12:04:20|3517.49|3517.49|3517.49|3517.49|3517.49|3517.49|3517.49|3517.49|0
1650369880000|2022-04-19 12:04:40|3517.62|3517.62|3517.62|3517.62|3517.62|3517.62|3517.62|3517.62|0
1650369900000|2022-04-19 12:05:00|3519.74|3519.74|3519.74|3519.74|3519.74|3519.74|3519.74|3519.74|0
1650369910000|2022-04-19 12:05:10|3520.99|3520.99|3520.99|3520.99|3520.99|3520.99|3520.99|3520.99|0
1650369920000|2022-04-19 12:05:20|3521.11|3521.11|3521.11|3521.11|3521.24|3521.24|3521.11|3521.11|0
1650369930000|2022-04-19 12:05:30|3521.24|3521.24|3521.24|3521.24|3521.24|3521.24|3521.24|3521.24|0
1650369940000|2022-04-19 12:05:40|3519.99|3519.99|3520.24|3520.24|3520.24|3520.24|3519.99|3519.99|0
1650369960000|2022-04-19 12:06:00|3520.12|3520.12|3521.62|3521.62|3521.62|3521.62|3520.12|3520.12|0
1650369980000|2022-04-19 12:06:20|3521.87|3521.87|3521.87|3521.87|3521.87|3521.87|3521.87|3521.87|0
1650369990000|2022-04-19 12:06:30|3521.49|3521.49|3521.49|3521.49|3521.49|3521.49|3521.49|3521.49|0
1650370070000|2022-04-19 12:07:50|3520.24|3520.24|3519.12|3519.12|3520.24|3520.24|3519.12|3519.12|0
1650370080000|2022-04-19 12:08:00|3520.99|3520.99|3521.16|3521.16|3521.16|3521.16|3520.99|3520.99|0
1650370100000|2022-04-19 12:08:20|3521.03|3521.03|3521.03|3521.03|3521.03|3521.03|3521.03|3521.03|0
1650370110000|2022-04-19 12:08:30|3521.29|3521.29|3521.41|3521.41|3521.41|3521.41|3521.29|3521.29|0
1650370160000|2022-04-19 12:09:20|3520.79|3520.79|3520.79|3520.79|3520.79|3520.79|3520.79|3520.79|0
1650370180000|2022-04-19 12:09:40|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|3520.79|3520.79|0
1650370200000|2022-04-19 12:10:00|3519.04|3519.04|3519.66|3519.66|3519.66|3519.66|3519.04|3519.04|0
1650370210000|2022-04-19 12:10:10|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|0
1650370250000|2022-04-19 12:10:50|3519.54|3519.54|3519.54|3519.54|3519.54|3519.54|3519.54|3519.54|0
1650370260000|2022-04-19 12:11:00|3519.66|3519.66|3519.04|3519.04|3519.66|3519.66|3519.04|3519.04|0
1650370290000|2022-04-19 12:11:30|3519.16|3519.16|3519.16|3519.16|3519.16|3519.16|3519.16|3519.16|0
1650370310000|2022-04-19 12:11:50|3519.29|3519.29|3519.12|3519.12|3519.29|3519.29|3519.12|3519.12|0
1650370320000|2022-04-19 12:12:00|3518.49|3518.49|3517.87|3517.87|3518.49|3518.49|3517.87|3517.87|0
1650370380000|2022-04-19 12:13:00|3517.24|3517.24|3517.24|3517.24|3517.24|3517.24|3517.24|3517.24|0
1650370420000|2022-04-19 12:13:40|3518.49|3518.49|3520.37|3520.37|3520.37|3520.37|3518.49|3518.49|0
1650370440000|2022-04-19 12:14:00|3520.24|3520.24|3520.37|3520.37|3520.37|3520.37|3520.24|3520.24|0
1650370480000|2022-04-19 12:14:40|3517.24|3517.24|3517.24|3517.24|3517.24|3517.24|3517.24|3517.24|0
1650370510000|2022-04-19 12:15:10|3517.12|3517.12|3517.37|3517.37|3517.37|3517.37|3517.12|3517.12|0
1650370530000|2022-04-19 12:15:30|3517.75|3517.75|3517.75|3517.75|3517.75|3517.75|3517.75|3517.75|0
1650370580000|2022-04-19 12:16:20|3517.87|3517.87|3517.87|3517.87|3517.87|3517.87|3517.87|3517.87|0
1650370620000|2022-04-19 12:17:00|3517.25|3517.25|3517.25|3517.25|3517.25|3517.25|3517.25|3517.25|0
1650370640000|2022-04-19 12:17:20|3517|3517|3517|3517|3517|3517|3517|3517|0
1650370690000|2022-04-19 12:18:10|3516.87|3516.87|3516.87|3516.87|3516.87|3516.87|3516.87|3516.87|0
1650370710000|2022-04-19 12:18:30|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|0
1650370730000|2022-04-19 12:18:50|3515.45|3515.45|3515.45|3515.45|3515.45|3515.45|3515.45|3515.45|0
1650370800000|2022-04-19 12:20:00|3515.28|3515.28|3513.4|3513.4|3515.28|3515.28|3513.4|3513.4|0
1650370830000|2022-04-19 12:20:30|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|0
1650370900000|2022-04-19 12:21:40|3513.4|3513.4|3513.4|3513.4|3513.4|3513.4|3513.4|3513.4|0
1650370920000|2022-04-19 12:22:00|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|0
1650370940000|2022-04-19 12:22:20|3512.78|3512.78|3512.78|3512.78|3512.78|3512.78|3512.78|3512.78|0
1650370990000|2022-04-19 12:23:10|3512.43|3512.43|3511.96|3511.96|3512.46|3512.46|3511.84|3511.84|0
1650371000000|2022-04-19 12:23:20|3512.09|3512.09|3512.46|3512.46|3512.46|3512.46|3512.09|3512.09|0
1650371020000|2022-04-19 12:23:40|3512.29|3512.29|3512.29|3512.29|3512.29|3512.29|3512.29|3512.29|0
1650371040000|2022-04-19 12:24:00|3511.66|3511.66|3511.66|3511.66|3511.66|3511.66|3511.66|3511.66|0
1650371050000|2022-04-19 12:24:10|3511.49|3511.49|3511.49|3511.49|3511.49|3511.49|3511.49|3511.49|0
1650371070000|2022-04-19 12:24:30|3510.87|3510.87|3510.87|3510.87|3510.87|3510.87|3510.87|3510.87|0
1650371120000|2022-04-19 12:25:20|3510.69|3510.69|3510.69|3510.69|3510.69|3510.69|3510.69|3510.69|0
1650371130000|2022-04-19 12:25:30|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|0
1650371180000|2022-04-19 12:26:20|3511.19|3511.19|3511.19|3511.19|3511.19|3511.19|3511.19|3511.19|0
1650371210000|2022-04-19 12:26:50|3511.02|3511.02|3511.02|3511.02|3511.02|3511.02|3511.02|3511.02|0
1650371310000|2022-04-19 12:28:30|3511.65|3511.65|3511.65|3511.65|3511.65|3511.65|3511.65|3511.65|0
1650371360000|2022-04-19 12:29:20|3511.02|3511.02|3511.02|3511.02|3511.02|3511.02|3511.02|3511.02|0
1650371380000|2022-04-19 12:29:40|3511.14|3511.14|3511.14|3511.14|3511.14|3511.14|3511.14|3511.14|0
1650371400000|2022-04-19 12:30:00|3510.52|3510.52|3510.52|3510.52|3510.52|3510.52|3510.52|3510.52|0
1650371410000|2022-04-19 12:30:10|3509.9|3509.9|3509.9|3509.9|3509.9|3509.9|3509.9|3509.9|0
1650371420000|2022-04-19 12:30:20|3510.07|3510.07|3510.07|3510.07|3510.07|3510.07|3510.07|3510.07|0
1650371430000|2022-04-19 12:30:30|3509.44|3509.44|3509.44|3509.44|3509.44|3509.44|3509.44|3509.44|0
1650371440000|2022-04-19 12:30:40|3510.07|3510.07|3510.69|3510.69|3510.69|3510.69|3510.07|3510.07|0
1650371460000|2022-04-19 12:31:00|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|0
1650371470000|2022-04-19 12:31:10|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|0
1650371500000|2022-04-19 12:31:40|3512.57|3512.57|3512.57|3512.57|3512.57|3512.57|3512.57|3512.57|0
1650371510000|2022-04-19 12:31:50|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|0
1650371550000|2022-04-19 12:32:30|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|0
1650371570000|2022-04-19 12:32:50|3512.89|3512.89|3512.89|3512.89|3512.89|3512.89|3512.89|3512.89|0
1650371600000|2022-04-19 12:33:20|3514.77|3514.77|3514.94|3514.94|3514.94|3514.94|3514.77|3514.77|0
1650371640000|2022-04-19 12:34:00|3514.81|3514.81|3514.81|3514.81|3514.81|3514.81|3514.81|3514.81|0
1650371720000|2022-04-19 12:35:20|3514.19|3514.19|3513.56|3513.56|3514.19|3514.19|3513.56|3513.56|0
1650371730000|2022-04-19 12:35:30|3514.19|3514.19|3516.06|3516.06|3516.06|3516.06|3514.19|3514.19|0
1650371770000|2022-04-19 12:36:10|3516.23|3516.23|3516.23|3516.23|3516.23|3516.23|3516.23|3516.23|0
1650371790000|2022-04-19 12:36:30|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|0
1650371800000|2022-04-19 12:36:40|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|0
1650371820000|2022-04-19 12:37:00|3518.36|3518.36|3517.73|3517.73|3518.36|3518.36|3517.73|3517.73|0
1650371840000|2022-04-19 12:37:20|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|0
1650372010000|2022-04-19 12:40:10|3516.86|3516.86|3516.86|3516.86|3516.86|3516.86|3516.86|3516.86|0
1650372020000|2022-04-19 12:40:20|3516.73|3516.73|3516.73|3516.73|3516.73|3516.73|3516.73|3516.73|0
1650372100000|2022-04-19 12:41:40|3517.36|3517.36|3517.36|3517.36|3517.36|3517.36|3517.36|3517.36|0
1650372110000|2022-04-19 12:41:50|3517.18|3517.18|3517.18|3517.18|3517.18|3517.18|3517.18|3517.18|0
1650372140000|2022-04-19 12:42:20|3517.36|3517.36|3517.36|3517.36|3517.36|3517.36|3517.36|3517.36|0
1650372180000|2022-04-19 12:43:00|3517.98|3517.98|3517.36|3517.36|3517.98|3517.98|3517.36|3517.36|0
1650372190000|2022-04-19 12:43:10|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|3517.48|0
1650372200000|2022-04-19 12:43:20|3518.11|3518.11|3518.11|3518.11|3518.11|3518.11|3518.11|3518.11|0
1650372240000|2022-04-19 12:44:00|3518.73|3518.73|3518.73|3518.73|3518.73|3518.73|3518.73|3518.73|0
1650372290000|2022-04-19 12:44:50|3519.11|3519.11|3518.48|3518.48|3519.11|3519.11|3518.48|3518.48|0
1650372350000|2022-04-19 12:45:50|3518.36|3518.36|3518.98|3518.98|3518.98|3518.98|3518.36|3518.36|0
1650372450000|2022-04-19 12:47:30|3518.36|3518.36|3518.36|3518.36|3518.36|3518.36|3518.36|3518.36|0
1650372530000|2022-04-19 12:48:50|3518.19|3518.19|3518.19|3518.19|3518.19|3518.19|3518.19|3518.19|0
1650372560000|2022-04-19 12:49:20|3518.44|3518.44|3518.44|3518.44|3518.44|3518.44|3518.44|3518.44|0
1650372600000|2022-04-19 12:50:00|3519.06|3519.06|3518.81|3518.81|3519.06|3519.06|3518.81|3518.81|0
1650372610000|2022-04-19 12:50:10|3516.94|3516.94|3515.69|3515.69|3516.94|3516.94|3515.69|3515.69|0
1650372620000|2022-04-19 12:50:20|3515.06|3515.06|3515.06|3515.06|3515.06|3515.06|3515.06|3515.06|0
1650372730000|2022-04-19 12:52:10|3514.44|3514.44|3514.44|3514.44|3514.44|3514.44|3514.44|3514.44|0
1650372740000|2022-04-19 12:52:20|3513.19|3513.19|3513.19|3513.19|3513.19|3513.19|3513.19|3513.19|0
1650372910000|2022-04-19 12:55:10|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|0
1650372950000|2022-04-19 12:55:50|3512.19|3512.19|3512.32|3512.32|3512.32|3512.32|3512.19|3512.19|0
1650372970000|2022-04-19 12:56:10|3512.57|3512.57|3512.44|3512.44|3512.57|3512.57|3512.44|3512.44|0
1650372990000|2022-04-19 12:56:30|3512.57|3512.57|3512.7|3512.7|3512.7|3512.7|3512.57|3512.57|0
1650373000000|2022-04-19 12:56:40|3512.95|3512.95|3512.95|3512.95|3512.95|3512.95|3512.95|3512.95|0
1650373020000|2022-04-19 12:57:00|3513.45|3513.45|3512.2|3512.2|3514.08|3514.08|3512.2|3512.2|0
1650373030000|2022-04-19 12:57:10|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|0
1650373040000|2022-04-19 12:57:20|3511.83|3511.83|3511.83|3511.83|3511.83|3511.83|3511.7|3511.7|0
1650373060000|2022-04-19 12:57:40|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|0
1650373090000|2022-04-19 12:58:10|3512.58|3512.58|3512.58|3512.58|3512.58|3512.58|3512.58|3512.58|0
1650373110000|2022-04-19 12:58:30|3511.95|3511.95|3511.33|3511.33|3511.95|3511.95|3511.33|3511.33|0
1650373150000|2022-04-19 12:59:10|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|0
1650373190000|2022-04-19 12:59:50|3510.08|3510.08|3510.08|3510.08|3510.08|3510.08|3510.08|3510.08|0
1650373200000|2022-04-19 13:00:00|3509.91|3509.91|3509.28|3509.28|3509.91|3509.91|3509.28|3509.28|0
1650373260000|2022-04-19 13:01:00|3509.16|3509.16|3509.16|3509.16|3509.16|3509.16|3509.03|3509.03|0
1650373320000|2022-04-19 13:02:00|3509.53|3509.53|3507.66|3507.66|3509.53|3509.53|3507.66|3507.66|0
1650373360000|2022-04-19 13:02:40|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|0
1650373400000|2022-04-19 13:03:20|3508.91|3508.91|3508.91|3508.91|3508.91|3508.91|3508.91|3508.91|0
1650373440000|2022-04-19 13:04:00|3508.66|3508.66|3508.66|3508.66|3508.66|3508.66|3508.66|3508.66|0
1650373470000|2022-04-19 13:04:30|3509.28|3509.28|3509.91|3509.91|3509.91|3509.91|3509.28|3509.28|0
1650373490000|2022-04-19 13:04:50|3509.53|3509.53|3509.78|3509.78|3509.78|3509.78|3509.53|3509.53|0
1650373500000|2022-04-19 13:05:00|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|0
1650373510000|2022-04-19 13:05:10|3510.03|3510.03|3510.03|3510.03|3510.03|3510.03|3510.03|3510.03|0
1650373520000|2022-04-19 13:05:20|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|0
1650373540000|2022-04-19 13:05:40|3511.16|3511.16|3510.53|3510.53|3511.16|3511.16|3510.53|3510.53|0
1650373560000|2022-04-19 13:06:00|3508.66|3508.66|3508.03|3508.03|3508.66|3508.66|3508.03|3508.03|0
1650373580000|2022-04-19 13:06:20|3507.41|3507.41|3507.41|3507.41|3507.41|3507.41|3507.41|3507.41|0
1650373610000|2022-04-19 13:06:50|3507.03|3507.03|3508.91|3508.91|3508.91|3508.91|3507.03|3507.03|0
1650373630000|2022-04-19 13:07:10|3507.66|3507.66|3507.66|3507.66|3507.66|3507.66|3507.66|3507.66|0
1650373640000|2022-04-19 13:07:20|3508.03|3508.03|3507.91|3507.91|3508.03|3508.03|3507.91|3507.91|0
1650373650000|2022-04-19 13:07:30|3507.78|3507.78|3507.86|3507.86|3508.03|3508.03|3507.78|3507.78|0
1650373660000|2022-04-19 13:07:40|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|0
1650373710000|2022-04-19 13:08:30|3508.24|3508.24|3508.24|3508.24|3508.24|3508.24|3508.24|3508.24|0
1650373740000|2022-04-19 13:09:00|3508.62|3508.62|3508.62|3508.62|3508.62|3508.62|3508.62|3508.62|0
1650373780000|2022-04-19 13:09:40|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|0
1650373800000|2022-04-19 13:10:00|3509.37|3509.37|3509.37|3509.37|3509.37|3509.37|3509.37|3509.37|0
1650373810000|2022-04-19 13:10:10|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|0
1650373820000|2022-04-19 13:10:20|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|0
1650373870000|2022-04-19 13:11:10|3510.49|3510.49|3509.74|3509.74|3510.49|3510.49|3509.74|3509.74|0
1650373880000|2022-04-19 13:11:20|3509.61|3509.61|3509.61|3509.61|3509.61|3509.61|3509.61|3509.61|0
1650373890000|2022-04-19 13:11:30|3509.86|3509.86|3509.61|3509.61|3509.86|3509.86|3509.61|3509.61|0
1650373900000|2022-04-19 13:11:40|3509.49|3509.49|3509.74|3509.74|3509.74|3509.74|3509.49|3509.49|0
1650373910000|2022-04-19 13:11:50|3509.86|3509.86|3509.61|3509.61|3509.86|3509.86|3509.61|3509.61|0
1650373930000|2022-04-19 13:12:10|3509.24|3509.24|3509.36|3509.36|3509.36|3509.36|3509.24|3509.24|0
1650373940000|2022-04-19 13:12:20|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|0
1650373950000|2022-04-19 13:12:30|3509.74|3509.74|3509.74|3509.74|3509.74|3509.74|3509.74|3509.74|0
1650373960000|2022-04-19 13:12:40|3509.86|3509.86|3509.74|3509.74|3509.86|3509.86|3509.74|3509.74|0
1650373970000|2022-04-19 13:12:50|3509.86|3509.86|3510.49|3510.49|3510.49|3510.49|3509.61|3509.61|0
1650373980000|2022-04-19 13:13:00|3510.11|3510.11|3510.11|3510.11|3510.11|3510.11|3510.11|3510.11|0
1650373990000|2022-04-19 13:13:10|3510.24|3510.24|3510.49|3510.49|3510.49|3510.49|3510.24|3510.24|0
1650374030000|2022-04-19 13:13:50|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|0
1650374040000|2022-04-19 13:14:00|3510.86|3510.86|3510.86|3510.86|3510.86|3510.86|3510.86|3510.86|0
1650374050000|2022-04-19 13:14:10|3510.24|3510.24|3509.62|3509.62|3510.24|3510.24|3509.62|3509.62|0
1650374060000|2022-04-19 13:14:20|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|0
1650374070000|2022-04-19 13:14:30|3509.87|3509.87|3509.49|3509.49|3509.87|3509.87|3509.49|3509.49|0
1650374080000|2022-04-19 13:14:40|3510.12|3510.12|3510.12|3510.12|3510.12|3510.12|3510.12|3510.12|0
1650374090000|2022-04-19 13:14:50|3510.62|3510.62|3510.62|3510.62|3510.62|3510.62|3510.62|3510.62|0
1650374110000|2022-04-19 13:15:10|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|0
1650374130000|2022-04-19 13:15:30|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|0
1650374150000|2022-04-19 13:15:50|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|0
1650374160000|2022-04-19 13:16:00|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|3511.87|0
1650374180000|2022-04-19 13:16:20|3512.12|3512.12|3512.12|3512.12|3512.37|3512.37|3512.12|3512.12|0
1650374270000|2022-04-19 13:17:50|3511.49|3511.49|3511.49|3511.49|3511.49|3511.49|3511.49|3511.49|0
1650374290000|2022-04-19 13:18:10|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|3511.37|0
1650374310000|2022-04-19 13:18:30|3510.74|3510.74|3510.12|3510.12|3510.74|3510.74|3510.12|3510.12|0
1650374320000|2022-04-19 13:18:40|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|0
1650374340000|2022-04-19 13:19:00|3509.87|3509.87|3509.87|3509.87|3509.87|3509.87|3509.87|3509.87|0
1650374390000|2022-04-19 13:19:50|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|0
1650374400000|2022-04-19 13:20:00|3508.99|3508.99|3508.99|3508.99|3508.99|3508.99|3508.99|3508.99|0
1650374410000|2022-04-19 13:20:10|3508.74|3508.74|3508.11|3508.11|3508.74|3508.74|3507.99|3507.99|0
1650374420000|2022-04-19 13:20:20|3508.24|3508.24|3508.11|3508.11|3508.24|3508.24|3508.11|3508.11|0
1650374440000|2022-04-19 13:20:40|3508.74|3508.74|3508.74|3508.74|3508.74|3508.74|3508.74|3508.74|0
1650374470000|2022-04-19 13:21:10|3507.49|3507.49|3508.74|3508.74|3508.74|3508.74|3507.49|3507.49|0
1650374480000|2022-04-19 13:21:20|3508.11|3508.11|3508.24|3508.24|3508.24|3508.24|3508.11|3508.11|0
1650374520000|2022-04-19 13:22:00|3507.36|3507.36|3507.36|3507.36|3507.36|3507.36|3507.36|3507.36|0
1650374580000|2022-04-19 13:23:00|3507.19|3507.19|3507.19|3507.19|3507.19|3507.19|3507.19|3507.19|0
1650374590000|2022-04-19 13:23:10|3510.31|3510.31|3510.93|3510.93|3510.93|3510.93|3510.31|3510.31|0
1650374610000|2022-04-19 13:23:30|3511.43|3511.43|3511.43|3511.43|3511.43|3511.43|3511.43|3511.43|0
1650374630000|2022-04-19 13:23:50|3513.31|3513.31|3513.31|3513.31|3513.31|3513.31|3513.31|3513.31|0
1650374640000|2022-04-19 13:24:00|3512.06|3512.06|3512.68|3512.68|3512.68|3512.68|3512.06|3512.06|0
1650374740000|2022-04-19 13:25:40|3512.06|3512.06|3512.06|3512.06|3512.06|3512.06|3512.06|3512.06|0
1650374790000|2022-04-19 13:26:30|3510.81|3510.81|3510.18|3510.18|3510.81|3510.81|3510.18|3510.18|0
1650374900000|2022-04-19 13:28:20|3509.68|3509.68|3509.68|3509.68|3509.68|3509.68|3509.68|3509.68|0
1650374940000|2022-04-19 13:29:00|3509.81|3509.81|3509.93|3509.93|3509.93|3509.93|3509.81|3509.81|0
1650374990000|2022-04-19 13:29:50|3510.56|3510.56|3511.8|3511.8|3511.8|3511.8|3510.56|3510.56|0
1650375000000|2022-04-19 13:30:00|3513.05|3513.05|3513.18|3513.18|3513.18|3513.18|3511.18|3511.18|0
1650375010000|2022-04-19 13:30:10|3513.05|3513.05|3512.38|3512.38|3513.05|3513.05|3512.38|3512.38|0
1650375030000|2022-04-19 13:30:30|3510.51|3510.51|3510.51|3510.51|3510.51|3510.51|3510.51|3510.51|0
1650375050000|2022-04-19 13:30:50|3510.68|3510.68|3514.67|3514.67|3515.05|3515.05|3510.68|3510.68|0
1650375060000|2022-04-19 13:31:00|3515.92|3515.92|3520.79|3520.79|3520.79|3520.79|3515.92|3515.92|0
1650375070000|2022-04-19 13:31:10|3520.17|3520.17|3520.92|3520.92|3521.67|3521.67|3520.17|3520.17|0
1650375080000|2022-04-19 13:31:20|3520.54|3520.54|3517.79|3517.79|3520.54|3520.54|3517.42|3517.42|0
1650375090000|2022-04-19 13:31:30|3514.67|3514.67|3514.05|3514.05|3514.67|3514.67|3513.42|3513.42|0
1650375100000|2022-04-19 13:31:40|3515.3|3515.3|3515.3|3515.3|3515.3|3515.3|3515.3|3515.3|0
1650375110000|2022-04-19 13:31:50|3514.05|3514.05|3513.67|3513.67|3514.05|3514.05|3513.67|3513.67|0
1650375130000|2022-04-19 13:32:10|3513.42|3513.42|3513.42|3513.42|3513.42|3513.42|3513.42|3513.42|0
1650375140000|2022-04-19 13:32:20|3512.17|3512.17|3512.17|3512.17|3512.17|3512.17|3512.17|3512.17|0
1650375160000|2022-04-19 13:32:40|3513.42|3513.42|3513.42|3513.42|3513.42|3513.42|3513.42|3513.42|0
1650375170000|2022-04-19 13:32:50|3512.8|3512.8|3513.34|3513.34|3513.8|3513.8|3512.8|3512.8|0
1650375180000|2022-04-19 13:33:00|3514.59|3514.59|3515.22|3515.22|3515.22|3515.22|3514.59|3514.59|0
1650375190000|2022-04-19 13:33:10|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|0
1650375200000|2022-04-19 13:33:20|3516.34|3516.34|3516.34|3516.34|3516.34|3516.34|3516.34|3516.34|0
1650375220000|2022-04-19 13:33:40|3514.47|3514.47|3515.72|3515.72|3515.72|3515.72|3514.47|3514.47|0
1650375230000|2022-04-19 13:33:50|3516.97|3516.97|3516.34|3516.34|3516.97|3516.97|3516.34|3516.34|0
1650375240000|2022-04-19 13:34:00|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|0
1650375250000|2022-04-19 13:34:10|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|0
1650375260000|2022-04-19 13:34:20|3517.34|3517.34|3517.47|3517.47|3517.47|3517.47|3517.34|3517.34|0
1650375270000|2022-04-19 13:34:30|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|0
1650375280000|2022-04-19 13:34:40|3516.97|3516.97|3517.59|3517.59|3517.59|3517.59|3516.97|3516.97|0
1650375290000|2022-04-19 13:34:50|3516.97|3516.97|3517.59|3517.59|3517.59|3517.59|3516.97|3516.97|0
1650375300000|2022-04-19 13:35:00|3517.77|3517.77|3518.39|3518.39|3518.39|3518.39|3517.77|3517.77|0
1650375310000|2022-04-19 13:35:10|3517.77|3517.77|3517.14|3517.14|3517.77|3517.77|3517.14|3517.14|0
1650375320000|2022-04-19 13:35:20|3516.89|3516.89|3515.35|3515.35|3516.89|3516.89|3515.35|3515.35|0
1650375350000|2022-04-19 13:35:50|3515.97|3515.97|3515.97|3515.97|3515.97|3515.97|3515.97|3515.97|0
1650375380000|2022-04-19 13:36:20|3515.84|3515.84|3515.84|3515.84|3515.84|3515.84|3515.84|3515.84|0
1650375410000|2022-04-19 13:36:50|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|0
1650375420000|2022-04-19 13:37:00|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|0
1650375430000|2022-04-19 13:37:10|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|0
1650375440000|2022-04-19 13:37:20|3516.22|3516.22|3515.59|3515.59|3516.22|3516.22|3515.59|3515.59|0
1650375450000|2022-04-19 13:37:30|3516.84|3516.84|3516.84|3516.84|3516.84|3516.84|3516.84|3516.84|0
1650375460000|2022-04-19 13:37:40|3516.67|3516.67|3516.67|3516.67|3516.67|3516.67|3516.67|3516.67|0
1650375470000|2022-04-19 13:37:50|3516.04|3516.04|3516.92|3516.92|3516.92|3516.92|3516.04|3516.04|0
1650375490000|2022-04-19 13:38:10|3517.54|3517.54|3517.54|3517.54|3517.54|3517.54|3517.54|3517.54|0
1650375500000|2022-04-19 13:38:20|3517.29|3517.29|3517.29|3517.29|3517.29|3517.29|3517.29|3517.29|0
1650375510000|2022-04-19 13:38:30|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|0
1650375520000|2022-04-19 13:38:40|3516.67|3516.67|3517.29|3517.29|3517.29|3517.29|3516.67|3516.67|0
1650375530000|2022-04-19 13:38:50|3517.92|3517.92|3516.67|3516.67|3517.92|3517.92|3516.67|3516.67|0
1650375540000|2022-04-19 13:39:00|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|0
1650375560000|2022-04-19 13:39:20|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|3515.42|0
1650375570000|2022-04-19 13:39:30|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|0
1650375580000|2022-04-19 13:39:40|3514.67|3514.67|3514.3|3514.3|3514.67|3514.67|3514.05|3514.05|0
1650375590000|2022-04-19 13:39:50|3514.92|3514.92|3514.3|3514.3|3514.92|3514.92|3514.3|3514.3|0
1650375620000|2022-04-19 13:40:20|3514.42|3514.42|3515.67|3515.67|3515.67|3515.67|3514.42|3514.42|0
1650375650000|2022-04-19 13:40:50|3516.3|3516.3|3516.92|3516.92|3516.92|3516.92|3516.3|3516.3|0
1650375680000|2022-04-19 13:41:20|3515.67|3515.67|3515.55|3515.55|3515.67|3515.67|3515.55|3515.55|0
1650375690000|2022-04-19 13:41:30|3515.72|3515.72|3515.72|3515.72|3515.72|3515.72|3515.72|3515.72|0
1650375710000|2022-04-19 13:41:50|3516.34|3516.34|3516.34|3516.34|3516.34|3516.34|3516.34|3516.34|0
1650375720000|2022-04-19 13:42:00|3515.72|3515.72|3515.72|3515.72|3515.72|3515.72|3515.72|3515.72|0
1650375730000|2022-04-19 13:42:10|3516.34|3516.34|3516.34|3516.34|3516.34|3516.34|3516.34|3516.34|0
1650375740000|2022-04-19 13:42:20|3516.97|3516.97|3516.34|3516.34|3516.97|3516.97|3516.34|3516.34|0
1650375770000|2022-04-19 13:42:50|3516.97|3516.97|3517.22|3517.22|3517.22|3517.22|3516.97|3516.97|0
1650375780000|2022-04-19 13:43:00|3517.84|3517.84|3520.16|3520.16|3520.16|3520.16|3517.84|3517.84|0
1650375800000|2022-04-19 13:43:20|3520.79|3520.79|3520.79|3520.79|3520.79|3520.79|3520.79|3520.79|0
1650375810000|2022-04-19 13:43:30|3520.16|3520.16|3520.54|3520.54|3520.54|3520.54|3519.54|3519.54|0
1650375850000|2022-04-19 13:44:10|3519.91|3519.91|3519.91|3519.91|3519.91|3519.91|3519.91|3519.91|0
1650375880000|2022-04-19 13:44:40|3518.66|3518.66|3519.12|3519.12|3519.29|3519.29|3518.66|3518.66|0
1650375890000|2022-04-19 13:44:50|3517.87|3517.87|3517.87|3517.87|3517.87|3517.87|3517.87|3517.87|0
1650375900000|2022-04-19 13:45:00|3517.62|3517.62|3518.14|3518.14|3518.14|3518.14|3517.62|3517.62|0
1650375920000|2022-04-19 13:45:20|3516.89|3516.89|3516.89|3516.89|3517.51|3517.51|3516.89|3516.89|0
1650375980000|2022-04-19 13:46:20|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|0
1650375990000|2022-04-19 13:46:30|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|0
1650376010000|2022-04-19 13:46:50|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|0
1650376040000|2022-04-19 13:47:20|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|3518.39|0
1650376050000|2022-04-19 13:47:30|3519.01|3519.01|3519.64|3519.64|3519.64|3519.64|3519.01|3519.01|0
1650376060000|2022-04-19 13:47:40|3520.89|3520.89|3520.26|3520.26|3520.89|3520.89|3520.26|3520.26|0
1650376080000|2022-04-19 13:48:00|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|0
1650376090000|2022-04-19 13:48:10|3519.76|3519.76|3519.14|3519.14|3519.76|3519.76|3519.14|3519.14|0
1650376100000|2022-04-19 13:48:20|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|0
1650376110000|2022-04-19 13:48:30|3519.39|3519.39|3519.39|3519.39|3519.39|3519.39|3519.39|3519.39|0
1650376140000|2022-04-19 13:49:00|3520.01|3520.01|3521.01|3521.01|3521.01|3521.01|3520.01|3520.01|0
1650376160000|2022-04-19 13:49:20|3522.26|3522.26|3522.26|3522.26|3522.26|3522.26|3522.26|3522.26|0
1650376170000|2022-04-19 13:49:30|3522.88|3522.88|3522.88|3522.88|3523.51|3523.51|3522.88|3522.88|0
1650376190000|2022-04-19 13:49:50|3521.64|3521.64|3522.26|3522.26|3522.26|3522.26|3521.64|3521.64|0
1650376210000|2022-04-19 13:50:10|3521.64|3521.64|3521.29|3521.29|3521.64|3521.64|3521.29|3521.29|0
1650376240000|2022-04-19 13:50:40|3520.67|3520.67|3520.54|3520.54|3520.67|3520.67|3520.54|3520.54|0
1650376260000|2022-04-19 13:51:00|3519.3|3519.3|3519.17|3519.17|3519.3|3519.3|3519.17|3519.17|0
1650376270000|2022-04-19 13:51:10|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|0
1650376280000|2022-04-19 13:51:20|3518.8|3518.8|3518.8|3518.8|3518.8|3518.8|3518.8|3518.8|0
1650376300000|2022-04-19 13:51:40|3518.17|3518.17|3517.55|3517.55|3518.17|3518.17|3517.55|3517.55|0
1650376310000|2022-04-19 13:51:50|3518.8|3518.8|3518.63|3518.63|3518.8|3518.8|3518.63|3518.63|0
1650376320000|2022-04-19 13:52:00|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|0
1650376330000|2022-04-19 13:52:10|3521.46|3521.46|3523.09|3523.09|3523.09|3523.09|3521.46|3521.46|0
1650376350000|2022-04-19 13:52:30|3523.71|3523.71|3525.24|3525.24|3525.24|3525.24|3523.37|3523.37|0
1650376360000|2022-04-19 13:52:40|3524.62|3524.62|3525.24|3525.24|3525.24|3525.24|3524.62|3524.62|0
1650376370000|2022-04-19 13:52:50|3524.99|3524.99|3521.87|3521.87|3524.99|3524.99|3521.87|3521.87|0
1650376380000|2022-04-19 13:53:00|3522.5|3522.5|3523.74|3523.74|3523.74|3523.74|3522.5|3522.5|0
1650376400000|2022-04-19 13:53:20|3526.24|3526.24|3526.24|3526.24|3526.24|3526.24|3526.24|3526.24|0
1650376410000|2022-04-19 13:53:30|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|0
1650376430000|2022-04-19 13:53:50|3526.24|3526.24|3526.24|3526.24|3526.24|3526.24|3526.24|3526.24|0
1650376440000|2022-04-19 13:54:00|3526.87|3526.87|3525.62|3525.62|3526.87|3526.87|3525.62|3525.62|0
1650376450000|2022-04-19 13:54:10|3525.49|3525.49|3524.24|3524.24|3525.49|3525.49|3524.24|3524.24|0
1650376460000|2022-04-19 13:54:20|3524.87|3524.87|3526.12|3526.12|3526.12|3526.12|3524.87|3524.87|0
1650376470000|2022-04-19 13:54:30|3524.87|3524.87|3524.87|3524.87|3524.87|3524.87|3524.87|3524.87|0
1650376480000|2022-04-19 13:54:40|3524.24|3524.24|3524.24|3524.24|3524.24|3524.24|3524.24|3524.24|0
1650376500000|2022-04-19 13:55:00|3525.49|3525.49|3525.49|3525.49|3525.49|3525.49|3525.49|3525.49|0
1650376530000|2022-04-19 13:55:30|3525.74|3525.74|3528.11|3528.11|3528.11|3528.11|3525.62|3525.62|0
1650376550000|2022-04-19 13:55:50|3527.49|3527.49|3527.49|3527.49|3527.49|3527.49|3527.49|3527.49|0
1650376560000|2022-04-19 13:56:00|3527.62|3527.62|3528.37|3528.37|3528.37|3528.37|3527.62|3527.62|0
1650376570000|2022-04-19 13:56:10|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|0
1650376590000|2022-04-19 13:56:30|3529.12|3529.12|3531.36|3531.36|3531.36|3531.36|3529.12|3529.12|0
1650376610000|2022-04-19 13:56:50|3530.74|3530.74|3530.74|3530.74|3530.74|3530.74|3530.74|3530.74|0
1650376620000|2022-04-19 13:57:00|3530.12|3530.12|3529.14|3529.14|3530.12|3530.12|3529.14|3529.14|0
1650376630000|2022-04-19 13:57:10|3529.77|3529.77|3530.39|3530.39|3530.39|3530.39|3529.77|3529.77|0
1650376650000|2022-04-19 13:57:30|3530.52|3530.52|3529.89|3529.89|3530.52|3530.52|3529.89|3529.89|0
1650376670000|2022-04-19 13:57:50|3530.52|3530.52|3531.14|3531.14|3531.14|3531.14|3530.52|3530.52|0
1650376680000|2022-04-19 13:58:00|3531.77|3531.77|3531.77|3531.77|3531.77|3531.77|3531.77|3531.77|0
1650376710000|2022-04-19 13:58:30|3531.89|3531.89|3531.89|3531.89|3531.89|3531.89|3531.89|3531.89|0
1650376730000|2022-04-19 13:58:50|3532.02|3532.02|3532.02|3532.02|3532.02|3532.02|3532.02|3532.02|0
1650376740000|2022-04-19 13:59:00|3532.14|3532.14|3532.89|3532.89|3532.89|3532.89|3531.64|3531.64|0
1650376780000|2022-04-19 13:59:40|3531.02|3531.02|3530.77|3530.77|3531.02|3531.02|3530.77|3530.77|0
1650376790000|2022-04-19 13:59:50|3530.15|3530.15|3532.27|3532.27|3532.27|3532.27|3530.15|3530.15|0
1650376800000|2022-04-19 14:00:00|3531.64|3531.64|3531.64|3531.64|3531.64|3531.64|3531.64|3531.64|0
1650376810000|2022-04-19 14:00:10|3531.27|3531.27|3531.27|3531.27|3531.27|3531.27|3531.27|3531.27|0
1650376820000|2022-04-19 14:00:20|3530.02|3530.02|3530.02|3530.02|3530.02|3530.02|3530.02|3530.02|0
1650376830000|2022-04-19 14:00:30|3529.64|3529.64|3529.52|3529.52|3529.64|3529.64|3529.52|3529.52|0
1650376840000|2022-04-19 14:00:40|3530.14|3530.14|3530.14|3530.14|3530.14|3530.14|3530.14|3530.14|0
1650376850000|2022-04-19 14:00:50|3530.31|3530.31|3529.17|3529.17|3530.31|3530.31|3529.17|3529.17|0
1650376860000|2022-04-19 14:01:00|3529.79|3529.79|3530.29|3530.29|3530.29|3530.29|3529.67|3529.67|0
1650376870000|2022-04-19 14:01:10|3530.42|3530.42|3530.67|3530.67|3530.67|3530.67|3530.42|3530.42|0
1650376910000|2022-04-19 14:01:50|3528.8|3528.8|3528.92|3528.92|3528.92|3528.92|3528.8|3528.8|0
1650376920000|2022-04-19 14:02:00|3528.57|3528.57|3528.57|3528.57|3528.57|3528.57|3528.57|3528.57|0
1650376930000|2022-04-19 14:02:10|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|0
1650376980000|2022-04-19 14:03:00|3529.37|3529.37|3529.37|3529.37|3529.37|3529.37|3529.37|3529.37|0
1650376990000|2022-04-19 14:03:10|3529.55|3529.55|3528.92|3528.92|3529.55|3529.55|3528.92|3528.92|0
1650377000000|2022-04-19 14:03:20|3529.55|3529.55|3529.29|3529.29|3529.55|3529.55|3529.29|3529.29|0
1650377030000|2022-04-19 14:03:50|3529.42|3529.42|3529.42|3529.42|3529.42|3529.42|3529.42|3529.42|0
1650377060000|2022-04-19 14:04:20|3528.17|3528.17|3526.8|3526.8|3528.17|3528.17|3526.8|3526.8|0
1650377070000|2022-04-19 14:04:30|3527.42|3527.42|3528.8|3528.8|3528.8|3528.8|3527.42|3527.42|0
1650377080000|2022-04-19 14:04:40|3528.92|3528.92|3528.92|3528.92|3528.92|3528.92|3528.92|3528.92|0
1650377100000|2022-04-19 14:05:00|3530.17|3530.17|3529.55|3529.55|3530.17|3530.17|3529.55|3529.55|0
1650377120000|2022-04-19 14:05:20|3530.17|3530.17|3530.17|3530.17|3530.17|3530.17|3530.17|3530.17|0
1650377140000|2022-04-19 14:05:40|3532.67|3532.67|3532.67|3532.67|3532.67|3532.67|3532.67|3532.67|0
1650377150000|2022-04-19 14:05:50|3533.92|3533.92|3534.04|3534.04|3534.04|3534.04|3533.92|3533.92|0
1650377160000|2022-04-19 14:06:00|3534.67|3534.67|3537.46|3537.46|3537.46|3537.46|3534.67|3534.67|0
1650377170000|2022-04-19 14:06:10|3536.21|3536.21|3536.21|3536.21|3536.21|3536.21|3536.21|3536.21|0
1650377190000|2022-04-19 14:06:30|3535.59|3535.59|3534.96|3534.96|3536.21|3536.21|3534.96|3534.96|0
1650377200000|2022-04-19 14:06:40|3535.21|3535.21|3535.21|3535.21|3535.21|3535.21|3535.21|3535.21|0
1650377220000|2022-04-19 14:07:00|3535.46|3535.46|3536.09|3536.09|3536.09|3536.09|3535.46|3535.46|0
1650377230000|2022-04-19 14:07:10|3536.71|3536.71|3536.71|3536.71|3536.71|3536.71|3536.71|3536.71|0
1650377240000|2022-04-19 14:07:20|3536.54|3536.54|3536.67|3536.67|3536.67|3536.67|3536.54|3536.54|0
1650377250000|2022-04-19 14:07:30|3537.91|3537.91|3537.91|3537.91|3537.91|3537.91|3537.91|3537.91|0
1650377280000|2022-04-19 14:08:00|3537.29|3537.29|3537.29|3537.29|3537.29|3537.29|3537.29|3537.29|0
1650377290000|2022-04-19 14:08:10|3537.42|3537.42|3536.79|3536.79|3537.42|3537.42|3536.79|3536.79|0
1650377300000|2022-04-19 14:08:20|3537.42|3537.42|3537.42|3537.42|3537.42|3537.42|3537.42|3537.42|0
1650377310000|2022-04-19 14:08:30|3536.79|3536.79|3536.79|3536.79|3536.79|3536.79|3536.79|3536.79|0
1650377330000|2022-04-19 14:08:50|3538.04|3538.04|3538.79|3538.79|3538.79|3538.79|3537.42|3537.42|0
1650377340000|2022-04-19 14:09:00|3538.66|3538.66|3538.66|3538.66|3538.66|3538.66|3538.66|3538.66|0
1650377350000|2022-04-19 14:09:10|3539.29|3539.29|3539.12|3539.12|3539.29|3539.29|3539.12|3539.12|0
1650377360000|2022-04-19 14:09:20|3538.99|3538.99|3538.99|3538.99|3538.99|3538.99|3538.99|3538.99|0
1650377370000|2022-04-19 14:09:30|3538.87|3538.87|3538.87|3538.87|3538.87|3538.87|3538.87|3538.87|0
1650377380000|2022-04-19 14:09:40|3538.24|3538.24|3538.24|3538.24|3538.24|3538.24|3538.24|3538.24|0
1650377390000|2022-04-19 14:09:50|3538.37|3538.37|3538.37|3538.37|3538.37|3538.37|3538.37|3538.37|0
1650377400000|2022-04-19 14:10:00|3538.99|3538.99|3539.62|3539.62|3539.62|3539.62|3538.99|3538.99|0
1650377410000|2022-04-19 14:10:10|3538.99|3538.99|3539.96|3539.96|3539.96|3539.96|3538.99|3538.99|0
1650377420000|2022-04-19 14:10:20|3541.21|3541.21|3542.46|3542.46|3542.46|3542.46|3541.21|3541.21|0
1650377430000|2022-04-19 14:10:30|3540.58|3540.58|3540.29|3540.29|3540.58|3540.58|3539.66|3539.66|0
1650377450000|2022-04-19 14:10:50|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|0
1650377470000|2022-04-19 14:11:10|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|0
1650377480000|2022-04-19 14:11:20|3539.24|3539.24|3539.24|3539.24|3539.24|3539.24|3539.24|3539.24|0
1650377500000|2022-04-19 14:11:40|3539.86|3539.86|3540.49|3540.49|3540.49|3540.49|3539.86|3539.86|0
1650377520000|2022-04-19 14:12:00|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|3541.11|0
1650377530000|2022-04-19 14:12:10|3541.74|3541.74|3541.11|3541.11|3541.74|3541.74|3541.11|3541.11|0
1650377540000|2022-04-19 14:12:20|3540.99|3540.99|3540.61|3540.61|3540.99|3540.99|3540.61|3540.61|0
1650377570000|2022-04-19 14:12:50|3539.99|3539.99|3540.11|3540.11|3540.11|3540.11|3539.99|3539.99|0
1650377580000|2022-04-19 14:13:00|3539.49|3539.49|3539.49|3539.49|3539.49|3539.49|3539.49|3539.49|0
1650377630000|2022-04-19 14:13:50|3539.66|3539.66|3539.28|3539.28|3539.66|3539.66|3539.28|3539.28|0
1650377650000|2022-04-19 14:14:10|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|0
1650377680000|2022-04-19 14:14:40|3540.03|3540.03|3539.91|3539.91|3540.03|3540.03|3539.91|3539.91|0
1650377690000|2022-04-19 14:14:50|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|0
1650377700000|2022-04-19 14:15:00|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|0
1650377710000|2022-04-19 14:15:10|3540.03|3540.03|3541.28|3541.28|3541.28|3541.28|3540.03|3540.03|0
1650377740000|2022-04-19 14:15:40|3541.91|3541.91|3542.53|3542.53|3542.53|3542.53|3541.91|3541.91|0
1650377750000|2022-04-19 14:15:50|3540.03|3540.03|3539.78|3539.78|3540.03|3540.03|3539.16|3539.16|0
1650377760000|2022-04-19 14:16:00|3538.53|3538.53|3537.91|3537.91|3538.53|3538.53|3537.91|3537.91|0
1650377770000|2022-04-19 14:16:10|3537.28|3537.28|3537.28|3537.28|3537.28|3537.28|3537.28|3537.28|0
1650377790000|2022-04-19 14:16:30|3537.91|3537.91|3537.54|3537.54|3538.29|3538.29|3537.54|3537.54|0
1650377820000|2022-04-19 14:17:00|3536.91|3536.91|3536.16|3536.16|3536.91|3536.91|3536.16|3536.16|0
1650377830000|2022-04-19 14:17:10|3538.03|3538.03|3538.03|3538.03|3538.03|3538.03|3538.03|3538.03|0
1650377870000|2022-04-19 14:17:50|3539.28|3539.28|3539.28|3539.28|3539.28|3539.28|3539.28|3539.28|0
1650377900000|2022-04-19 14:18:20|3538.66|3538.66|3538.03|3538.03|3538.66|3538.66|3538.03|3538.03|0
1650377920000|2022-04-19 14:18:40|3537.78|3537.78|3537.78|3537.78|3537.78|3537.78|3537.78|3537.78|0
1650377940000|2022-04-19 14:19:00|3537.91|3537.91|3539.33|3539.33|3539.33|3539.33|3537.91|3537.91|0
1650377950000|2022-04-19 14:19:10|3539.5|3539.5|3539.33|3539.33|3539.5|3539.5|3539.33|3539.33|0
1650377960000|2022-04-19 14:19:20|3539.95|3539.95|3540.08|3540.08|3540.08|3540.08|3539.95|3539.95|0
1650377980000|2022-04-19 14:19:40|3539.45|3539.45|3538.21|3538.21|3539.45|3539.45|3538.21|3538.21|0
1650377990000|2022-04-19 14:19:50|3538.38|3538.38|3538.38|3538.38|3538.38|3538.38|3538.38|3538.38|0
1650378000000|2022-04-19 14:20:00|3537.75|3537.75|3537.25|3537.25|3537.75|3537.75|3537.25|3537.25|0
1650378010000|2022-04-19 14:20:10|3537.88|3537.88|3537.88|3537.88|3537.88|3537.88|3537.88|3537.88|0
1650378020000|2022-04-19 14:20:20|3536.63|3536.63|3536.63|3536.63|3536.63|3536.63|3536.63|3536.63|0
1650378030000|2022-04-19 14:20:30|3535.38|3535.38|3536|3536|3536|3536|3535.38|3535.38|0
1650378040000|2022-04-19 14:20:40|3537.25|3537.25|3537.25|3537.25|3537.25|3537.25|3537.25|3537.25|0
1650378070000|2022-04-19 14:21:10|3537.88|3537.88|3537.88|3537.88|3537.88|3537.88|3537.88|3537.88|0
1650378090000|2022-04-19 14:21:30|3537.25|3537.25|3536|3536|3537.25|3537.25|3536|3536|0
1650378100000|2022-04-19 14:21:40|3535.38|3535.38|3535.38|3535.38|3535.38|3535.38|3535.38|3535.38|0
1650378120000|2022-04-19 14:22:00|3535.25|3535.25|3535.88|3535.88|3535.88|3535.88|3535.25|3535.25|0
1650378130000|2022-04-19 14:22:10|3536.5|3536.5|3537.13|3537.13|3537.13|3537.13|3536.5|3536.5|0
1650378150000|2022-04-19 14:22:30|3537.25|3537.25|3537.88|3537.88|3537.88|3537.88|3537.25|3537.25|0
1650378160000|2022-04-19 14:22:40|3538.5|3538.5|3538.5|3538.5|3538.5|3538.5|3538.5|3538.5|0
1650378190000|2022-04-19 14:23:10|3539.12|3539.12|3539.12|3539.12|3539.12|3539.12|3539.12|3539.12|0
1650378200000|2022-04-19 14:23:20|3539.75|3539.75|3539.12|3539.12|3539.75|3539.75|3539.12|3539.12|0
1650378210000|2022-04-19 14:23:30|3538.5|3538.5|3539|3539|3539|3539|3538.37|3538.37|0
1650378230000|2022-04-19 14:23:50|3540.87|3540.87|3540.87|3540.87|3540.87|3540.87|3540.87|3540.87|0
1650378270000|2022-04-19 14:24:30|3538.37|3538.37|3539.5|3539.5|3539.5|3539.5|3538.37|3538.37|0
1650378280000|2022-04-19 14:24:40|3539.62|3539.62|3539.62|3539.62|3539.62|3539.62|3539.62|3539.62|0
1650378330000|2022-04-19 14:25:30|3539.79|3539.79|3539.79|3539.79|3539.79|3539.79|3539.79|3539.79|0
1650378360000|2022-04-19 14:26:00|3540.42|3540.42|3540.92|3540.92|3541.04|3541.04|3540.42|3540.42|0
1650378370000|2022-04-19 14:26:10|3541.09|3541.09|3540.96|3540.96|3541.09|3541.09|3540.96|3540.96|0
1650378380000|2022-04-19 14:26:20|3540.71|3540.71|3540.88|3540.88|3540.88|3540.88|3540.71|3540.71|0
1650378390000|2022-04-19 14:26:30|3540.63|3540.63|3540.63|3540.63|3540.63|3540.63|3540.63|3540.63|0
1650378420000|2022-04-19 14:27:00|3540.51|3540.51|3541.76|3541.76|3541.76|3541.76|3540.51|3540.51|0
1650378430000|2022-04-19 14:27:10|3540.51|3540.51|3541.13|3541.13|3541.13|3541.13|3540.51|3540.51|0
1650378440000|2022-04-19 14:27:20|3541.38|3541.38|3541.38|3541.38|3541.38|3541.38|3541.38|3541.38|0
1650378450000|2022-04-19 14:27:30|3540.13|3540.13|3540.13|3540.13|3540.13|3540.13|3540.13|3540.13|0
1650378460000|2022-04-19 14:27:40|3538.89|3538.89|3538.46|3538.46|3538.89|3538.89|3538.46|3538.46|0
1650378470000|2022-04-19 14:27:50|3538.09|3538.09|3537.46|3537.46|3538.09|3538.09|3537.46|3537.46|0
1650378510000|2022-04-19 14:28:30|3537.71|3537.71|3537.84|3537.84|3537.84|3537.84|3537.71|3537.71|0
1650378520000|2022-04-19 14:28:40|3537.71|3537.71|3537.71|3537.71|3537.71|3537.71|3537.71|3537.71|0
1650378540000|2022-04-19 14:29:00|3537.59|3537.59|3537.59|3537.59|3537.59|3537.59|3537.59|3537.59|0
1650378550000|2022-04-19 14:29:10|3538.21|3538.21|3538.21|3538.21|3538.21|3538.21|3538.21|3538.21|0
1650378560000|2022-04-19 14:29:20|3538.34|3538.34|3538.34|3538.34|3538.34|3538.34|3538.34|3538.34|0
1650378580000|2022-04-19 14:29:40|3537.71|3537.71|3537.71|3537.71|3537.71|3537.71|3537.71|3537.71|0
1650378600000|2022-04-19 14:30:00|3538.34|3538.34|3538.34|3538.34|3538.34|3538.34|3538.34|3538.34|0
1650378610000|2022-04-19 14:30:10|3538.46|3538.46|3538.46|3538.46|3538.46|3538.46|3538.46|3538.46|0
1650378630000|2022-04-19 14:30:30|3537.84|3537.84|3539.96|3539.96|3539.96|3539.96|3537.84|3537.84|0
1650378640000|2022-04-19 14:30:40|3539.34|3539.34|3539.96|3539.96|3539.96|3539.96|3539.34|3539.34|0
1650378660000|2022-04-19 14:31:00|3540.59|3540.59|3541.84|3541.84|3543.08|3543.08|3540.59|3540.59|0
1650378670000|2022-04-19 14:31:10|3543.08|3543.08|3543.08|3543.08|3543.08|3543.08|3543.08|3543.08|0
1650378680000|2022-04-19 14:31:20|3543.21|3543.21|3546.95|3546.95|3547.58|3547.58|3543.21|3543.21|0
1650378690000|2022-04-19 14:31:30|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|0
1650378710000|2022-04-19 14:31:50|3548.2|3548.2|3548.2|3548.2|3548.2|3548.2|3548.2|3548.2|0
1650378720000|2022-04-19 14:32:00|3548.96|3548.96|3549.21|3549.21|3549.21|3549.21|3548.96|3548.96|0
1650378740000|2022-04-19 14:32:20|3549.83|3549.83|3549.83|3549.83|3549.83|3549.83|3549.83|3549.83|0
1650378750000|2022-04-19 14:32:30|3549.21|3549.21|3547.71|3547.71|3549.21|3549.21|3547.71|3547.71|0
1650378760000|2022-04-19 14:32:40|3548.33|3548.33|3548.33|3548.33|3548.33|3548.33|3548.33|3548.33|0
1650378780000|2022-04-19 14:33:00|3547.08|3547.08|3547.08|3547.08|3547.08|3547.08|3547.08|3547.08|0
1650378790000|2022-04-19 14:33:10|3546.46|3546.46|3546.46|3546.46|3546.46|3546.46|3546.46|3546.46|0
1650378800000|2022-04-19 14:33:20|3545.21|3545.21|3545.21|3545.21|3545.21|3545.21|3545.21|3545.21|0
1650378830000|2022-04-19 14:33:50|3547.08|3547.08|3547.08|3547.08|3547.08|3547.08|3547.08|3547.08|0
1650378840000|2022-04-19 14:34:00|3545.83|3545.83|3545.83|3545.83|3545.83|3545.83|3545.83|3545.83|0
1650378850000|2022-04-19 14:34:10|3545.21|3545.21|3545.21|3545.21|3545.21|3545.21|3545.21|3545.21|0
1650378860000|2022-04-19 14:34:20|3545.09|3545.09|3545.71|3545.71|3545.71|3545.71|3545.09|3545.09|0
1650378880000|2022-04-19 14:34:40|3545.46|3545.46|3545.46|3545.46|3545.46|3545.46|3545.46|3545.46|0
1650378900000|2022-04-19 14:35:00|3545.71|3545.71|3545.71|3545.71|3545.71|3545.71|3545.71|3545.71|0
1650378910000|2022-04-19 14:35:10|3545.54|3545.54|3545.54|3545.54|3545.54|3545.54|3545.54|3545.54|0
1650378940000|2022-04-19 14:35:40|3544.29|3544.29|3543.66|3543.66|3544.29|3544.29|3543.66|3543.66|0
1650378970000|2022-04-19 14:36:10|3543.04|3543.04|3542.41|3542.41|3543.04|3543.04|3542.41|3542.41|0
1650378990000|2022-04-19 14:36:30|3541.79|3541.79|3540.54|3540.54|3541.79|3541.79|3540.54|3540.54|0
1650379060000|2022-04-19 14:37:40|3540.67|3540.67|3540.67|3540.67|3540.67|3540.67|3540.67|3540.67|0
1650379080000|2022-04-19 14:38:00|3540.79|3540.79|3542.04|3542.04|3543.29|3543.29|3540.79|3540.79|0
1650379090000|2022-04-19 14:38:10|3542.67|3542.67|3543.04|3543.04|3543.04|3543.04|3542.67|3542.67|0
1650379120000|2022-04-19 14:38:40|3543.17|3543.17|3543.17|3543.17|3543.17|3543.17|3543.17|3543.17|0
1650379140000|2022-04-19 14:39:00|3543.79|3543.79|3545.17|3545.17|3545.17|3545.17|3543.79|3543.79|0
1650379150000|2022-04-19 14:39:10|3545.34|3545.34|3545.34|3545.34|3545.34|3545.34|3545.34|3545.34|0
1650379160000|2022-04-19 14:39:20|3545.96|3545.96|3545.96|3545.96|3545.96|3545.96|3545.96|3545.96|0
1650379170000|2022-04-19 14:39:30|3546.59|3546.59|3548.46|3548.46|3548.46|3548.46|3545.34|3545.34|0
1650379180000|2022-04-19 14:39:40|3547.83|3547.83|3547.83|3547.83|3547.83|3547.83|3547.83|3547.83|0
1650379200000|2022-04-19 14:40:00|3548.46|3548.46|3548.46|3548.46|3548.58|3548.58|3548.46|3548.46|0
1650379210000|2022-04-19 14:40:10|3549.08|3549.08|3549.08|3549.08|3549.08|3549.08|3549.08|3549.08|0
1650379220000|2022-04-19 14:40:20|3548.96|3548.96|3548.96|3548.96|3548.96|3548.96|3548.96|3548.96|0
1650379230000|2022-04-19 14:40:30|3549.58|3549.58|3550.58|3550.58|3551.21|3551.21|3549.58|3549.58|0
1650379240000|2022-04-19 14:40:40|3551.83|3551.83|3552.45|3552.45|3552.45|3552.45|3551.83|3551.83|0
1650379250000|2022-04-19 14:40:50|3551.83|3551.83|3551.83|3551.83|3551.83|3551.83|3551.21|3551.21|0
1650379260000|2022-04-19 14:41:00|3551.96|3551.96|3551.96|3551.96|3551.96|3551.96|3551.96|3551.96|0
1650379270000|2022-04-19 14:41:10|3552.13|3552.13|3551.5|3551.5|3552.13|3552.13|3551.5|3551.5|0
1650379290000|2022-04-19 14:41:30|3552.13|3552.13|3552.13|3552.13|3552.13|3552.13|3552.13|3552.13|0
1650379300000|2022-04-19 14:41:40|3552.25|3552.25|3552.25|3552.25|3552.25|3552.25|3552.25|3552.25|0
1650379310000|2022-04-19 14:41:50|3555.37|3555.37|3556.12|3556.12|3556.12|3556.12|3555.37|3555.37|0
1650379340000|2022-04-19 14:42:20|3556.25|3556.25|3556|3556|3556.25|3556.25|3556|3556|0
1650379360000|2022-04-19 14:42:40|3554.13|3554.13|3554.75|3554.75|3554.75|3554.75|3554.13|3554.13|0
1650379370000|2022-04-19 14:42:50|3554.62|3554.62|3555.25|3555.25|3555.25|3555.25|3554.62|3554.62|0
1650379380000|2022-04-19 14:43:00|3556.5|3556.5|3555.25|3555.25|3556.5|3556.5|3553.38|3553.38|0
1650379400000|2022-04-19 14:43:20|3554|3554|3554|3554|3554|3554|3554|3554|0
1650379430000|2022-04-19 14:43:50|3554.62|3554.62|3554.13|3554.13|3554.75|3554.75|3554.13|3554.13|0
1650379450000|2022-04-19 14:44:10|3553.87|3553.87|3554.05|3554.05|3554.05|3554.05|3553.87|3553.87|0
1650379460000|2022-04-19 14:44:20|3553.42|3553.42|3553.55|3553.55|3553.55|3553.55|3553.42|3553.42|0
1650379480000|2022-04-19 14:44:40|3552.92|3552.92|3552.8|3552.8|3552.92|3552.92|3552.8|3552.8|0
1650379490000|2022-04-19 14:44:50|3552.17|3552.17|3552.17|3552.17|3552.17|3552.17|3552.17|3552.17|0
1650379500000|2022-04-19 14:45:00|3552.8|3552.8|3551.55|3551.55|3552.8|3552.8|3551.55|3551.55|0
1650379510000|2022-04-19 14:45:10|3552.8|3552.8|3553.05|3553.05|3553.05|3553.05|3552.8|3552.8|0
1650379530000|2022-04-19 14:45:30|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|0
1650379550000|2022-04-19 14:45:50|3554.3|3554.3|3554.54|3554.54|3555.16|3555.16|3554.3|3554.3|0
1650379560000|2022-04-19 14:46:00|3554.66|3554.66|3555.21|3555.21|3555.21|3555.21|3554.66|3554.66|0
1650379570000|2022-04-19 14:46:10|3554.59|3554.59|3553.96|3553.96|3554.59|3554.59|3553.96|3553.96|0
1650379580000|2022-04-19 14:46:20|3553.79|3553.79|3553.79|3553.79|3553.79|3553.79|3553.79|3553.79|0
1650379590000|2022-04-19 14:46:30|3553.17|3553.17|3554.54|3554.54|3554.54|3554.54|3553.17|3553.17|0
1650379620000|2022-04-19 14:47:00|3554.42|3554.42|3554.42|3554.42|3554.42|3554.42|3554.42|3554.42|0
1650379630000|2022-04-19 14:47:10|3554.29|3554.29|3554.29|3554.29|3554.29|3554.29|3554.29|3554.29|0
1650379650000|2022-04-19 14:47:30|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|0
1650379670000|2022-04-19 14:47:50|3555.09|3555.09|3555.09|3555.09|3555.09|3555.09|3555.09|3555.09|0
1650379680000|2022-04-19 14:48:00|3555.71|3555.71|3555.09|3555.09|3555.71|3555.71|3555.09|3555.09|0
1650379690000|2022-04-19 14:48:10|3554.46|3554.46|3555.09|3555.09|3555.09|3555.09|3554.46|3554.46|0
1650379700000|2022-04-19 14:48:20|3555.71|3555.71|3555.71|3555.71|3555.71|3555.71|3555.71|3555.71|0
1650379720000|2022-04-19 14:48:40|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|0
1650379740000|2022-04-19 14:49:00|3556.58|3556.58|3557.83|3557.83|3557.83|3557.83|3556.58|3556.58|0
1650379770000|2022-04-19 14:49:30|3557.71|3557.71|3557.71|3557.71|3557.71|3557.71|3557.71|3557.71|0
1650379780000|2022-04-19 14:49:40|3557.08|3557.08|3555.84|3555.84|3557.08|3557.08|3555.84|3555.84|0
1650379790000|2022-04-19 14:49:50|3555.58|3555.58|3554.21|3554.21|3555.58|3555.58|3554.21|3554.21|0
1650379830000|2022-04-19 14:50:30|3554.83|3554.83|3554.83|3554.83|3554.83|3554.83|3554.83|3554.83|0
1650379840000|2022-04-19 14:50:40|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|0
1650379860000|2022-04-19 14:51:00|3554.34|3554.34|3553.71|3553.71|3554.34|3554.34|3553.71|3553.71|0
1650379870000|2022-04-19 14:51:10|3553.88|3553.88|3553.63|3553.63|3553.88|3553.88|3553.63|3553.63|0
1650379890000|2022-04-19 14:51:30|3553.01|3553.01|3553.01|3553.01|3553.01|3553.01|3553.01|3553.01|0
1650379900000|2022-04-19 14:51:40|3552.38|3552.38|3552.13|3552.13|3552.38|3552.38|3552.01|3552.01|0
1650379910000|2022-04-19 14:51:50|3552.01|3552.01|3549.88|3549.88|3552.01|3552.01|3549.88|3549.88|0
1650379920000|2022-04-19 14:52:00|3550.51|3550.51|3549.88|3549.88|3551.13|3551.13|3549.88|3549.88|0
1650379950000|2022-04-19 14:52:30|3549.76|3549.76|3549.88|3549.88|3549.88|3549.88|3549.76|3549.76|0
1650379980000|2022-04-19 14:53:00|3549.76|3549.76|3549.76|3549.76|3549.76|3549.76|3549.76|3549.76|0
1650380010000|2022-04-19 14:53:30|3549.63|3549.63|3549.01|3549.01|3549.63|3549.63|3548.38|3548.38|0
1650380020000|2022-04-19 14:53:40|3549.63|3549.63|3549.51|3549.51|3549.63|3549.63|3549.51|3549.51|0
1650380040000|2022-04-19 14:54:00|3549.63|3549.63|3549.13|3549.13|3549.76|3549.76|3549.13|3549.13|0
1650380050000|2022-04-19 14:54:10|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|0
1650380100000|2022-04-19 14:55:00|3548.88|3548.88|3548.63|3548.63|3548.88|3548.88|3548.63|3548.63|0
1650380110000|2022-04-19 14:55:10|3548.01|3548.01|3548.01|3548.01|3548.01|3548.01|3548.01|3548.01|0
1650380120000|2022-04-19 14:55:20|3546.13|3546.13|3547.38|3547.38|3547.38|3547.38|3546.13|3546.13|0
1650380150000|2022-04-19 14:55:50|3547.56|3547.56|3547.56|3547.56|3547.56|3547.56|3547.56|3547.56|0
1650380160000|2022-04-19 14:56:00|3546.93|3546.93|3546.31|3546.31|3546.93|3546.93|3546.31|3546.31|0
1650380180000|2022-04-19 14:56:20|3545.56|3545.56|3545.56|3545.56|3545.56|3545.56|3545.56|3545.56|0
1650380190000|2022-04-19 14:56:30|3544.93|3544.93|3544.68|3544.68|3544.93|3544.93|3544.68|3544.68|0
1650380210000|2022-04-19 14:56:50|3544.06|3544.06|3544.06|3544.06|3544.06|3544.06|3544.06|3544.06|0
1650380230000|2022-04-19 14:57:10|3544.68|3544.68|3544.31|3544.31|3544.93|3544.93|3544.31|3544.31|0
1650380240000|2022-04-19 14:57:20|3544.18|3544.18|3544.81|3544.81|3544.81|3544.81|3544.18|3544.18|0
1650380250000|2022-04-19 14:57:30|3545.43|3545.43|3545.81|3545.81|3545.81|3545.81|3544.81|3544.81|0
1650380260000|2022-04-19 14:57:40|3544.56|3544.56|3544.56|3544.56|3544.56|3544.56|3544.56|3544.56|0
1650380300000|2022-04-19 14:58:20|3543.94|3543.94|3543.94|3543.94|3543.94|3543.94|3543.94|3543.94|0
1650380310000|2022-04-19 14:58:30|3544.56|3544.56|3544.56|3544.56|3544.56|3544.56|3544.56|3544.56|0
1650380350000|2022-04-19 14:59:10|3544.44|3544.44|3544.89|3544.89|3544.89|3544.89|3544.26|3544.26|0
1650380360000|2022-04-19 14:59:20|3544.26|3544.26|3544.26|3544.26|3544.26|3544.26|3544.26|3544.26|0
1650380370000|2022-04-19 14:59:30|3544.51|3544.51|3544.51|3544.51|3544.51|3544.51|3544.51|3544.51|0
1650380400000|2022-04-19 15:00:00|3543.27|3543.27|3541.89|3541.89|3543.27|3543.27|3541.89|3541.89|0
1650380410000|2022-04-19 15:00:10|3542.52|3542.52|3543.14|3543.14|3543.14|3543.14|3542.52|3542.52|0
1650380420000|2022-04-19 15:00:20|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|0
1650380450000|2022-04-19 15:00:50|3543.89|3543.89|3543.76|3543.76|3543.89|3543.89|3543.76|3543.76|0
1650380470000|2022-04-19 15:01:10|3543.14|3543.14|3541.39|3541.39|3543.14|3543.14|3541.39|3541.39|0
1650380480000|2022-04-19 15:01:20|3541.22|3541.22|3541.22|3541.22|3541.22|3541.22|3541.22|3541.22|0
1650380510000|2022-04-19 15:01:50|3541.35|3541.35|3541.35|3541.35|3541.35|3541.35|3541.35|3541.35|0
1650380520000|2022-04-19 15:02:00|3541.47|3541.47|3541.35|3541.35|3541.47|3541.47|3541.35|3541.35|0
1650380560000|2022-04-19 15:02:40|3540.72|3540.72|3540.72|3540.72|3540.72|3540.72|3540.72|3540.72|0
1650380580000|2022-04-19 15:03:00|3540.1|3540.1|3540.72|3540.72|3540.72|3540.72|3540.1|3540.1|0
1650380620000|2022-04-19 15:03:40|3541.35|3541.35|3540.48|3540.48|3541.35|3541.35|3540.48|3540.48|0
1650380660000|2022-04-19 15:04:20|3541.1|3541.1|3542.35|3542.35|3542.35|3542.35|3541.1|3541.1|0
1650380690000|2022-04-19 15:04:50|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|0
1650380730000|2022-04-19 15:05:30|3543.6|3543.6|3544.23|3544.23|3544.23|3544.23|3543.48|3543.48|0
1650380740000|2022-04-19 15:05:40|3544.85|3544.85|3544.98|3544.98|3544.98|3544.98|3544.85|3544.85|0
1650380760000|2022-04-19 15:06:00|3545.32|3545.32|3545.15|3545.15|3545.32|3545.32|3545.15|3545.15|0
1650380770000|2022-04-19 15:06:10|3545.27|3545.27|3545.57|3545.57|3545.57|3545.57|3545.27|3545.27|0
1650380790000|2022-04-19 15:06:30|3547.45|3547.45|3547.45|3547.45|3547.45|3547.45|3547.45|3547.45|0
1650380800000|2022-04-19 15:06:40|3547.7|3547.7|3547.7|3547.7|3547.7|3547.7|3547.7|3547.7|0
1650380830000|2022-04-19 15:07:10|3547.07|3547.07|3547.2|3547.2|3547.2|3547.2|3547.07|3547.07|0
1650380840000|2022-04-19 15:07:20|3547.07|3547.07|3547.07|3547.07|3547.07|3547.07|3547.07|3547.07|0
1650380850000|2022-04-19 15:07:30|3547.7|3547.7|3547.7|3547.7|3547.7|3547.7|3547.7|3547.7|0
1650380880000|2022-04-19 15:08:00|3547.07|3547.07|3547.07|3547.07|3547.07|3547.07|3547.07|3547.07|0
1650380890000|2022-04-19 15:08:10|3547.7|3547.7|3547.7|3547.7|3547.7|3547.7|3547.7|3547.7|0
1650380940000|2022-04-19 15:09:00|3547.87|3547.87|3547.87|3547.87|3547.87|3547.87|3547.87|3547.87|0
1650380960000|2022-04-19 15:09:20|3547.24|3547.24|3548.12|3548.12|3548.12|3548.12|3547.24|3547.24|0
1650380970000|2022-04-19 15:09:30|3547.5|3547.5|3547.5|3547.5|3547.5|3547.5|3547.5|3547.5|0
1650381010000|2022-04-19 15:10:10|3547.37|3547.37|3547.24|3547.24|3547.37|3547.37|3547.24|3547.24|0
1650381050000|2022-04-19 15:10:50|3547.87|3547.87|3547.24|3547.24|3547.87|3547.87|3547.24|3547.24|0
1650381060000|2022-04-19 15:11:00|3547.87|3547.87|3547.87|3547.87|3547.87|3547.87|3547.87|3547.87|0
1650381130000|2022-04-19 15:12:10|3547.24|3547.24|3547.42|3547.42|3547.42|3547.42|3547.24|3547.24|0
1650381160000|2022-04-19 15:12:40|3547.29|3547.29|3547.29|3547.29|3547.29|3547.29|3547.29|3547.29|0
1650381180000|2022-04-19 15:13:00|3547.04|3547.04|3547.04|3547.04|3547.04|3547.04|3547.04|3547.04|0
1650381190000|2022-04-19 15:13:10|3547.67|3547.67|3547.17|3547.17|3547.67|3547.67|3547.04|3547.04|0
1650381210000|2022-04-19 15:13:30|3546.54|3546.54|3545.92|3545.92|3546.54|3546.54|3545.92|3545.92|0
1650381220000|2022-04-19 15:13:40|3546.54|3546.54|3546.54|3546.54|3546.54|3546.54|3546.54|3546.54|0
1650381230000|2022-04-19 15:13:50|3545.92|3545.92|3545.92|3545.92|3545.92|3545.92|3545.92|3545.92|0
1650381300000|2022-04-19 15:15:00|3546.09|3546.09|3546.34|3546.34|3546.34|3546.34|3546.09|3546.09|0
1650381310000|2022-04-19 15:15:10|3545.72|3545.72|3546.34|3546.34|3546.34|3546.34|3545.72|3545.72|0
1650381320000|2022-04-19 15:15:20|3546.96|3546.96|3546.34|3546.34|3546.96|3546.96|3546.34|3546.34|0
1650381330000|2022-04-19 15:15:30|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|0
1650381340000|2022-04-19 15:15:40|3546.34|3546.34|3546.34|3546.34|3546.34|3546.34|3546.34|3546.34|0
1650381350000|2022-04-19 15:15:50|3546.59|3546.59|3547.84|3547.84|3547.84|3547.84|3546.59|3546.59|0
1650381360000|2022-04-19 15:16:00|3547.22|3547.22|3547.22|3547.22|3547.22|3547.22|3547.22|3547.22|0
1650381370000|2022-04-19 15:16:10|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|0
1650381390000|2022-04-19 15:16:30|3548.59|3548.59|3548.59|3548.59|3548.59|3548.59|3548.59|3548.59|0
1650381400000|2022-04-19 15:16:40|3547.97|3547.97|3547.97|3547.97|3547.97|3547.97|3547.97|3547.97|0
1650381420000|2022-04-19 15:17:00|3547.34|3547.34|3548.09|3548.09|3548.09|3548.09|3547.34|3547.34|0
1650381430000|2022-04-19 15:17:10|3547.47|3547.47|3547.64|3547.64|3547.64|3547.64|3547.47|3547.47|0
1650381440000|2022-04-19 15:17:20|3546.39|3546.39|3547.64|3547.64|3547.64|3547.64|3545.77|3545.77|0
1650381450000|2022-04-19 15:17:30|3546.39|3546.39|3545.77|3545.77|3546.39|3546.39|3545.77|3545.77|0
1650381460000|2022-04-19 15:17:40|3545.14|3545.14|3545.14|3545.14|3545.14|3545.14|3545.14|3545.14|0
1650381470000|2022-04-19 15:17:50|3544.52|3544.52|3543.89|3543.89|3544.52|3544.52|3543.89|3543.89|0
1650381480000|2022-04-19 15:18:00|3544.52|3544.52|3545.27|3545.27|3545.27|3545.27|3544.52|3544.52|0
1650381490000|2022-04-19 15:18:10|3544.64|3544.64|3543.39|3543.39|3544.64|3544.64|3542.77|3542.77|0
1650381500000|2022-04-19 15:18:20|3542.77|3542.77|3543.39|3543.39|3544.02|3544.02|3542.77|3542.77|0
1650381520000|2022-04-19 15:18:40|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|0
1650381530000|2022-04-19 15:18:50|3542.14|3542.14|3542.14|3542.14|3542.14|3542.14|3542.14|3542.14|0
1650381540000|2022-04-19 15:19:00|3542.77|3542.77|3542.27|3542.27|3542.89|3542.89|3542.27|3542.27|0
1650381550000|2022-04-19 15:19:10|3541.65|3541.65|3542.27|3542.27|3542.27|3542.27|3541.65|3541.65|0
1650381560000|2022-04-19 15:19:20|3542.89|3542.89|3542.89|3542.89|3542.89|3542.89|3542.89|3542.89|0
1650381570000|2022-04-19 15:19:30|3542.27|3542.27|3542.27|3542.27|3542.27|3542.27|3542.27|3542.27|0
1650381590000|2022-04-19 15:19:50|3542.89|3542.89|3542.27|3542.27|3542.89|3542.89|3542.27|3542.27|0
1650381600000|2022-04-19 15:20:00|3541.65|3541.65|3542.27|3542.27|3542.27|3542.27|3541.65|3541.65|0
1650381610000|2022-04-19 15:20:10|3541.65|3541.65|3540.4|3540.4|3541.65|3541.65|3540.4|3540.4|0
1650381630000|2022-04-19 15:20:30|3540.02|3540.02|3542.02|3542.02|3542.02|3542.02|3540.02|3540.02|0
1650381640000|2022-04-19 15:20:40|3541.4|3541.4|3542.02|3542.02|3542.02|3542.02|3541.4|3541.4|0
1650381670000|2022-04-19 15:21:10|3542.14|3542.14|3542.77|3542.77|3542.77|3542.77|3542.14|3542.14|0
1650381690000|2022-04-19 15:21:30|3542.89|3542.89|3542.89|3542.89|3542.89|3542.89|3542.89|3542.89|0
1650381700000|2022-04-19 15:21:40|3543.52|3543.52|3544.14|3544.14|3544.14|3544.14|3543.52|3543.52|0
1650381710000|2022-04-19 15:21:50|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|0
1650381720000|2022-04-19 15:22:00|3543.8|3543.8|3543.8|3543.8|3543.8|3543.8|3543.8|3543.8|0
1650381730000|2022-04-19 15:22:10|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|0
1650381740000|2022-04-19 15:22:20|3545.67|3545.67|3545.67|3545.67|3545.67|3545.67|3545.67|3545.67|0
1650381750000|2022-04-19 15:22:30|3545.55|3545.55|3545.55|3545.55|3545.55|3545.55|3545.55|3545.55|0
1650381770000|2022-04-19 15:22:50|3545.42|3545.42|3546.05|3546.05|3546.05|3546.05|3545.42|3545.42|0
1650381790000|2022-04-19 15:23:10|3546.17|3546.17|3547.55|3547.55|3547.55|3547.55|3546.17|3546.17|0
1650381800000|2022-04-19 15:23:20|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|0
1650381830000|2022-04-19 15:23:50|3547.05|3547.05|3547.05|3547.05|3547.05|3547.05|3547.05|3547.05|0
1650381840000|2022-04-19 15:24:00|3547.17|3547.17|3547.17|3547.17|3547.17|3547.17|3547.17|3547.17|0
1650381850000|2022-04-19 15:24:10|3547.3|3547.3|3547.92|3547.92|3547.92|3547.92|3547.3|3547.3|0
1650381860000|2022-04-19 15:24:20|3549.17|3549.17|3549.8|3549.8|3549.8|3549.8|3549.17|3549.17|0
1650381870000|2022-04-19 15:24:30|3549.67|3549.67|3549.67|3549.67|3549.67|3549.67|3549.67|3549.67|0
1650381880000|2022-04-19 15:24:40|3548.42|3548.42|3548.55|3548.55|3548.55|3548.55|3548.42|3548.42|0
1650381920000|2022-04-19 15:25:20|3549.17|3549.17|3549.17|3549.17|3549.3|3549.3|3549.17|3549.17|0
1650381930000|2022-04-19 15:25:30|3547.8|3547.8|3547.8|3547.8|3547.8|3547.8|3547.8|3547.8|0
1650381940000|2022-04-19 15:25:40|3548.42|3548.42|3548.42|3548.42|3548.42|3548.42|3548.42|3548.42|0
1650381950000|2022-04-19 15:25:50|3547.8|3547.8|3547.42|3547.42|3547.8|3547.8|3547.42|3547.42|0
1650381980000|2022-04-19 15:26:20|3547.17|3547.17|3547.79|3547.79|3547.79|3547.79|3547.17|3547.17|0
1650381990000|2022-04-19 15:26:30|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|0
1650382010000|2022-04-19 15:26:50|3547.79|3547.79|3547.05|3547.05|3547.79|3547.79|3547.05|3547.05|0
1650382020000|2022-04-19 15:27:00|3548.29|3548.29|3547.05|3547.05|3548.92|3548.92|3547.05|3547.05|0
1650382030000|2022-04-19 15:27:10|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|0
1650382050000|2022-04-19 15:27:30|3546.17|3546.17|3546.17|3546.17|3546.17|3546.17|3546.17|3546.17|0
1650382060000|2022-04-19 15:27:40|3546.04|3546.04|3546.04|3546.04|3546.04|3546.04|3546.04|3546.04|0
1650382080000|2022-04-19 15:28:00|3546.67|3546.67|3546.67|3546.67|3546.67|3546.67|3546.67|3546.67|0
1650382090000|2022-04-19 15:28:10|3546.5|3546.5|3546.24|3546.24|3546.5|3546.5|3546.24|3546.24|0
1650382100000|2022-04-19 15:28:20|3545.62|3545.62|3545.24|3545.24|3545.62|3545.62|3545.24|3545.24|0
1650382110000|2022-04-19 15:28:30|3545.75|3545.75|3545.75|3545.75|3546.12|3546.12|3545.75|3545.75|0
1650382120000|2022-04-19 15:28:40|3545.62|3545.62|3545.62|3545.62|3545.62|3545.62|3545.62|3545.62|0
1650382130000|2022-04-19 15:28:50|3546.24|3546.24|3546.87|3546.87|3546.87|3546.87|3546.24|3546.24|0
1650382140000|2022-04-19 15:29:00|3547.49|3547.49|3547.49|3547.49|3547.49|3547.49|3546.87|3546.87|0
1650382150000|2022-04-19 15:29:10|3546.24|3546.24|3546.24|3546.24|3546.24|3546.24|3546.24|3546.24|0
1650382170000|2022-04-19 15:29:30|3546.87|3546.87|3548.74|3548.74|3548.74|3548.74|3546.87|3546.87|0
1650382180000|2022-04-19 15:29:40|3549.37|3549.37|3550.61|3550.61|3550.61|3550.61|3549.37|3549.37|0
1650382190000|2022-04-19 15:29:50|3549.37|3549.37|3549.44|3549.44|3551.24|3551.24|3548.19|3548.19|0
1650438900000|2022-04-20 07:15:00|3584.33|3584.33|3584.33|3584.33|3584.33|3584.33|3584.33|3584.33|0
1650438910000|2022-04-20 07:15:10|3584.83|3584.83|3585.21|3585.21|3585.21|3585.21|3584.83|3584.83|0
1650438920000|2022-04-20 07:15:20|3590.83|3590.83|3594.2|3594.2|3594.2|3594.2|3590.83|3590.83|0
1650438930000|2022-04-20 07:15:30|3592.95|3592.95|3592.95|3592.95|3592.95|3592.95|3592.95|3592.95|0
1650438950000|2022-04-20 07:15:50|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|0
1650438960000|2022-04-20 07:16:00|3595.44|3595.44|3595.44|3595.44|3595.44|3595.44|3595.44|3595.44|0
1650438970000|2022-04-20 07:16:10|3590.45|3590.45|3590.45|3590.45|3590.45|3590.45|3590.45|3590.45|0
1650438980000|2022-04-20 07:16:20|3591.7|3591.7|3591.7|3591.7|3591.7|3591.7|3591.7|3591.7|0
1650438990000|2022-04-20 07:16:30|3592.33|3592.33|3593.45|3593.45|3593.57|3593.57|3592.33|3592.33|0
1650439000000|2022-04-20 07:16:40|3592.82|3592.82|3592.2|3592.2|3592.82|3592.82|3592.2|3592.2|0
1650439010000|2022-04-20 07:16:50|3593.45|3593.45|3594.07|3594.07|3594.07|3594.07|3593.45|3593.45|0
1650439020000|2022-04-20 07:17:00|3593.82|3593.82|3593.82|3593.82|3593.82|3593.82|3593.82|3593.82|0
1650439030000|2022-04-20 07:17:10|3595.07|3595.07|3594.45|3594.45|3595.07|3595.07|3594.45|3594.45|0
1650439040000|2022-04-20 07:17:20|3594.62|3594.62|3592.75|3592.75|3594.62|3594.62|3592.75|3592.75|0
1650439070000|2022-04-20 07:17:50|3593.37|3593.37|3593|3593|3593.37|3593.37|3593|3593|0
1650439080000|2022-04-20 07:18:00|3596.12|3596.12|3596.12|3596.12|3596.12|3596.12|3596.12|3596.12|0
1650439090000|2022-04-20 07:18:10|3594.87|3594.87|3593.49|3593.49|3594.87|3594.87|3593.49|3593.49|0
1650439100000|2022-04-20 07:18:20|3593.24|3593.24|3593.49|3593.49|3593.49|3593.49|3592.87|3592.87|0
1650439110000|2022-04-20 07:18:30|3594.12|3594.12|3595.36|3595.36|3595.36|3595.36|3594.12|3594.12|0
1650439120000|2022-04-20 07:18:40|3592.87|3592.87|3594.12|3594.12|3594.12|3594.12|3592.87|3592.87|0
1650439130000|2022-04-20 07:18:50|3596.61|3596.61|3596.61|3596.61|3596.61|3596.61|3596.61|3596.61|0
1650439140000|2022-04-20 07:19:00|3598.49|3598.49|3598.49|3598.49|3598.49|3598.49|3598.49|3598.49|0
1650439150000|2022-04-20 07:19:10|3598.66|3598.66|3598.49|3598.49|3598.66|3598.66|3598.49|3598.49|0
1650439160000|2022-04-20 07:19:20|3598.83|3598.83|3595.54|3595.54|3598.83|3598.83|3595.54|3595.54|0
1650439180000|2022-04-20 07:19:40|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|0
1650439190000|2022-04-20 07:19:50|3596.78|3596.78|3596.78|3596.78|3596.78|3596.78|3596.78|3596.78|0
1650439200000|2022-04-20 07:20:00|3596.96|3596.96|3596.96|3596.96|3596.96|3596.96|3596.96|3596.96|0
1650439210000|2022-04-20 07:20:10|3598.21|3598.21|3600.08|3600.08|3600.08|3600.08|3598.21|3598.21|0
1650439230000|2022-04-20 07:20:30|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|0
1650439240000|2022-04-20 07:20:40|3603.83|3603.83|3603.83|3603.83|3603.83|3603.83|3603.83|3603.83|0
1650439250000|2022-04-20 07:20:50|3601.33|3601.33|3598.08|3598.08|3601.83|3601.83|3598.08|3598.08|0
1650439260000|2022-04-20 07:21:00|3597.91|3597.91|3597.41|3597.41|3597.91|3597.91|3597.41|3597.41|0
1650439270000|2022-04-20 07:21:10|3595.54|3595.54|3597.41|3597.41|3597.41|3597.41|3595.54|3595.54|0
1650439290000|2022-04-20 07:21:30|3598.04|3598.04|3598.66|3598.66|3598.66|3598.66|3598.04|3598.04|0
1650439300000|2022-04-20 07:21:40|3598.04|3598.04|3597.41|3597.41|3598.04|3598.04|3597.41|3597.41|0
1650439310000|2022-04-20 07:21:50|3597.79|3597.79|3597.79|3597.79|3599.04|3599.04|3597.79|3597.79|0
1650439320000|2022-04-20 07:22:00|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|0
1650439340000|2022-04-20 07:22:20|3595.05|3595.05|3596.17|3596.17|3596.29|3596.29|3595.05|3595.05|0
1650439350000|2022-04-20 07:22:30|3598.67|3598.67|3598.67|3598.67|3598.67|3598.67|3598.67|3598.67|0
1650439360000|2022-04-20 07:22:40|3598.49|3598.49|3597.87|3597.87|3598.49|3598.49|3597.87|3597.87|0
1650439370000|2022-04-20 07:22:50|3596.62|3596.62|3596|3596|3596.62|3596.62|3596|3596|0
1650439380000|2022-04-20 07:23:00|3595.75|3595.75|3594.75|3594.75|3595.75|3595.75|3594.75|3594.75|0
1650439390000|2022-04-20 07:23:10|3595.37|3595.37|3594.75|3594.75|3595.37|3595.37|3594.75|3594.75|0
1650439400000|2022-04-20 07:23:20|3594.12|3594.12|3593.5|3593.5|3594.12|3594.12|3593.5|3593.5|0
1650439430000|2022-04-20 07:23:50|3595.37|3595.37|3595.37|3595.37|3595.37|3595.37|3595.37|3595.37|0
1650439440000|2022-04-20 07:24:00|3595.54|3595.54|3592.42|3592.42|3595.54|3595.54|3592.42|3592.42|0
1650439460000|2022-04-20 07:24:20|3591.17|3591.17|3591.17|3591.17|3591.17|3591.17|3591.17|3591.17|0
1650439470000|2022-04-20 07:24:30|3592.42|3592.42|3592.42|3592.42|3592.42|3592.42|3592.42|3592.42|0
1650439490000|2022-04-20 07:24:50|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|0
1650439500000|2022-04-20 07:25:00|3595.54|3595.54|3595.54|3595.54|3595.54|3595.54|3595.54|3595.54|0
1650439530000|2022-04-20 07:25:30|3594.29|3594.29|3594.29|3594.29|3594.29|3594.29|3594.29|3594.29|0
1650439540000|2022-04-20 07:25:40|3594.17|3594.17|3593.55|3593.55|3594.17|3594.17|3591.05|3591.05|0
1650439570000|2022-04-20 07:26:10|3594.79|3594.79|3594.79|3594.79|3594.79|3594.79|3594.79|3594.79|0
1650439590000|2022-04-20 07:26:30|3593.55|3593.55|3593.55|3593.55|3593.55|3593.55|3593.55|3593.55|0
1650439650000|2022-04-20 07:27:30|3592.92|3592.92|3592.92|3592.92|3592.92|3592.92|3592.92|3592.92|0
1650439680000|2022-04-20 07:28:00|3592.3|3592.3|3592.3|3592.3|3592.3|3592.3|3592.3|3592.3|0
1650439690000|2022-04-20 07:28:10|3590.42|3590.42|3590.42|3590.42|3590.42|3590.42|3590.42|3590.42|0
1650439710000|2022-04-20 07:28:30|3590.8|3590.8|3590.8|3590.8|3590.8|3590.8|3590.8|3590.8|0
1650439740000|2022-04-20 07:29:00|3590.18|3590.18|3590.18|3590.18|3590.18|3590.18|3590.18|3590.18|0
1650439760000|2022-04-20 07:29:20|3589.67|3589.67|3589.3|3589.3|3589.67|3589.67|3589.3|3589.3|0
1650439770000|2022-04-20 07:29:30|3589.42|3589.42|3589.42|3589.42|3589.42|3589.42|3589.42|3589.42|0
1650439810000|2022-04-20 07:30:10|3589.3|3589.3|3588.8|3588.8|3589.42|3589.42|3588.8|3588.8|0
1650439820000|2022-04-20 07:30:20|3587.55|3587.55|3583.18|3583.18|3587.55|3587.55|3581.93|3581.93|0
1650439840000|2022-04-20 07:30:40|3584.43|3584.43|3585.05|3585.05|3585.05|3585.05|3584.43|3584.43|0
1650439850000|2022-04-20 07:30:50|3585.68|3585.68|3586.3|3586.3|3586.3|3586.3|3585.68|3585.68|0
1650439860000|2022-04-20 07:31:00|3585.68|3585.68|3585.68|3585.68|3585.68|3585.68|3585.68|3585.68|0
1650439870000|2022-04-20 07:31:10|3585.8|3585.8|3586.3|3586.3|3586.3|3586.3|3585.8|3585.8|0
1650439880000|2022-04-20 07:31:20|3585.06|3585.06|3585.06|3585.06|3585.06|3585.06|3585.06|3585.06|0
1650439900000|2022-04-20 07:31:40|3585.81|3585.81|3585.81|3585.81|3585.81|3585.81|3585.81|3585.81|0
1650439910000|2022-04-20 07:31:50|3585.68|3585.68|3584.43|3584.43|3585.68|3585.68|3584.43|3584.43|0
1650439920000|2022-04-20 07:32:00|3583.43|3583.43|3583.43|3583.43|3583.43|3583.43|3583.43|3583.43|0
1650439930000|2022-04-20 07:32:10|3581.81|3581.81|3581.68|3581.68|3581.81|3581.81|3581.68|3581.68|0
1650439960000|2022-04-20 07:32:40|3582.18|3582.18|3582.31|3582.31|3582.31|3582.31|3582.18|3582.18|0
1650439970000|2022-04-20 07:32:50|3584.81|3584.81|3584.81|3584.81|3584.81|3584.81|3584.81|3584.81|0
1650439980000|2022-04-20 07:33:00|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|0
1650440000000|2022-04-20 07:33:20|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|0
1650440010000|2022-04-20 07:33:30|3579.93|3579.93|3579.56|3579.56|3579.93|3579.93|3579.56|3579.56|0
1650440020000|2022-04-20 07:33:40|3578.31|3578.31|3577.94|3577.94|3578.31|3578.31|3577.06|3577.06|0
1650440040000|2022-04-20 07:34:00|3577.59|3577.59|3576.05|3576.05|3577.59|3577.59|3576.05|3576.05|0
1650440050000|2022-04-20 07:34:10|3575.42|3575.42|3575.59|3575.59|3575.59|3575.59|3575.42|3575.42|0
1650440060000|2022-04-20 07:34:20|3574.97|3574.97|3574.97|3574.97|3574.97|3574.97|3574.97|3574.97|0
1650440070000|2022-04-20 07:34:30|3574.72|3574.72|3574.72|3574.72|3574.72|3574.72|3574.72|3574.72|0
1650440100000|2022-04-20 07:35:00|3575.1|3575.1|3575.1|3575.1|3575.1|3575.1|3575.1|3575.1|0
1650440110000|2022-04-20 07:35:10|3576.34|3576.34|3576.34|3576.34|3576.34|3576.34|3576.34|3576.34|0
1650440130000|2022-04-20 07:35:30|3575.72|3575.72|3575.72|3575.72|3575.72|3575.72|3575.72|3575.72|0
1650440150000|2022-04-20 07:35:50|3575.1|3575.1|3574.59|3574.59|3575.1|3575.1|3574.59|3574.59|0
1650440160000|2022-04-20 07:36:00|3575.22|3575.22|3575.22|3575.22|3575.22|3575.22|3575.22|3575.22|0
1650440170000|2022-04-20 07:36:10|3574.97|3574.97|3574.97|3574.97|3574.97|3574.97|3574.97|3574.97|0
1650440190000|2022-04-20 07:36:30|3579.96|3579.96|3580.59|3580.59|3580.59|3580.59|3579.96|3579.96|0
1650440210000|2022-04-20 07:36:50|3579.34|3579.34|3579.34|3579.34|3579.34|3579.34|3579.34|3579.34|0
1650440270000|2022-04-20 07:37:50|3580.59|3580.59|3580.59|3580.59|3580.59|3580.59|3580.59|3580.59|0
1650440280000|2022-04-20 07:38:00|3579.96|3579.96|3581.21|3581.21|3581.21|3581.21|3579.96|3579.96|0
1650440310000|2022-04-20 07:38:30|3582.46|3582.46|3582.46|3582.46|3582.46|3582.46|3582.46|3582.46|0
1650440340000|2022-04-20 07:39:00|3579.96|3579.96|3581.21|3581.21|3581.21|3581.21|3579.96|3579.96|0
1650440380000|2022-04-20 07:39:40|3580.96|3580.96|3580.96|3580.96|3580.96|3580.96|3580.96|3580.96|0
1650440400000|2022-04-20 07:40:00|3580.79|3580.79|3581.11|3581.11|3581.11|3581.11|3579.86|3579.86|0
1650440410000|2022-04-20 07:40:10|3583.61|3583.61|3583.61|3583.61|3583.61|3583.61|3583.61|3583.61|0
1650440420000|2022-04-20 07:40:20|3583.48|3583.48|3583.48|3583.48|3583.48|3583.48|3583.48|3583.48|0
1650440440000|2022-04-20 07:40:40|3583.86|3583.86|3586.35|3586.35|3586.35|3586.35|3583.86|3583.86|0
1650440460000|2022-04-20 07:41:00|3586.98|3586.98|3586.35|3586.35|3586.98|3586.98|3586.35|3586.35|0
1650440470000|2022-04-20 07:41:10|3586.1|3586.1|3586.1|3586.1|3586.1|3586.1|3586.1|3586.1|0
1650440480000|2022-04-20 07:41:20|3582.36|3582.36|3582.23|3582.23|3582.36|3582.36|3582.23|3582.23|0
1650440510000|2022-04-20 07:41:50|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|0
1650440560000|2022-04-20 07:42:40|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|0
1650440570000|2022-04-20 07:42:50|3582.23|3582.23|3582.23|3582.23|3582.23|3582.23|3582.23|3582.23|0
1650440580000|2022-04-20 07:43:00|3581.98|3581.98|3582.36|3582.36|3582.36|3582.36|3581.98|3581.98|0
1650440590000|2022-04-20 07:43:10|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|0
1650440600000|2022-04-20 07:43:20|3579.99|3579.99|3581.24|3581.24|3581.24|3581.24|3579.99|3579.99|0
1650440620000|2022-04-20 07:43:40|3581.86|3581.86|3581.86|3581.86|3581.86|3581.86|3581.86|3581.86|0
1650440650000|2022-04-20 07:44:10|3581.73|3581.73|3581.11|3581.11|3581.73|3581.73|3581.11|3581.11|0
1650440680000|2022-04-20 07:44:40|3581.24|3581.24|3581.24|3581.24|3581.24|3581.24|3581.24|3581.24|0
1650440690000|2022-04-20 07:44:50|3584.36|3584.36|3584.53|3584.53|3585.15|3585.15|3584.36|3584.36|0
1650440730000|2022-04-20 07:45:30|3583.28|3583.28|3583.28|3583.28|3583.28|3583.28|3583.28|3583.28|0
1650440740000|2022-04-20 07:45:40|3582.66|3582.66|3582.66|3582.66|3582.66|3582.66|3582.66|3582.66|0
1650440780000|2022-04-20 07:46:20|3582.53|3582.53|3582.53|3582.53|3582.53|3582.53|3582.53|3582.53|0
1650440790000|2022-04-20 07:46:30|3581.91|3581.91|3581.28|3581.28|3581.91|3581.91|3581.28|3581.28|0
1650440820000|2022-04-20 07:47:00|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|0
1650440830000|2022-04-20 07:47:10|3581.28|3581.28|3581.28|3581.28|3581.28|3581.28|3581.28|3581.28|0
1650440840000|2022-04-20 07:47:20|3581.03|3581.03|3581.03|3581.03|3581.03|3581.03|3581.03|3581.03|0
1650440850000|2022-04-20 07:47:30|3580.9|3580.9|3581.53|3581.53|3581.53|3581.53|3580.28|3580.28|0
1650440870000|2022-04-20 07:47:50|3581.15|3581.15|3581.32|3581.32|3581.32|3581.32|3581.15|3581.15|0
1650440890000|2022-04-20 07:48:10|3581.2|3581.2|3580.57|3580.57|3581.2|3581.2|3580.57|3580.57|0
1650440900000|2022-04-20 07:48:20|3581.2|3581.2|3583.7|3583.7|3583.7|3583.7|3581.2|3581.2|0
1650440920000|2022-04-20 07:48:40|3583.07|3583.07|3583.07|3583.07|3583.07|3583.07|3583.07|3583.07|0
1650440930000|2022-04-20 07:48:50|3583.2|3583.2|3583.2|3583.2|3583.2|3583.2|3583.2|3583.2|0
1650440940000|2022-04-20 07:49:00|3581.95|3581.95|3580.45|3580.45|3581.95|3581.95|3580.45|3580.45|0
1650440950000|2022-04-20 07:49:10|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|0
1650440970000|2022-04-20 07:49:30|3583.57|3583.57|3582.32|3582.32|3583.57|3583.57|3582.32|3582.32|0
1650440980000|2022-04-20 07:49:40|3582.95|3582.95|3583.07|3583.07|3583.07|3583.07|3582.95|3582.95|0
1650440990000|2022-04-20 07:49:50|3582.95|3582.95|3582.32|3582.32|3582.95|3582.95|3582.32|3582.32|0
1650441000000|2022-04-20 07:50:00|3582.95|3582.95|3582.95|3582.95|3582.95|3582.95|3582.95|3582.95|0
1650441040000|2022-04-20 07:50:40|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|0
1650441060000|2022-04-20 07:51:00|3582.32|3582.32|3582.32|3582.32|3582.32|3582.32|3582.32|3582.32|0
1650441120000|2022-04-20 07:52:00|3583.57|3583.57|3585.44|3585.44|3585.44|3585.44|3583.57|3583.57|0
1650441130000|2022-04-20 07:52:10|3586.07|3586.07|3584.82|3584.82|3586.07|3586.07|3584.82|3584.82|0
1650441150000|2022-04-20 07:52:30|3584.19|3584.19|3584.19|3584.19|3584.19|3584.19|3584.19|3584.19|0
1650441180000|2022-04-20 07:53:00|3586.07|3586.07|3586.07|3586.07|3586.07|3586.07|3586.07|3586.07|0
1650441200000|2022-04-20 07:53:20|3583.57|3583.57|3583.57|3583.57|3583.57|3583.57|3583.57|3583.57|0
1650441220000|2022-04-20 07:53:40|3584.19|3584.19|3584.19|3584.19|3584.19|3584.19|3584.19|3584.19|0
1650441230000|2022-04-20 07:53:50|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|0
1650441240000|2022-04-20 07:54:00|3582.95|3582.95|3582.95|3582.95|3582.95|3582.95|3582.95|3582.95|0
1650441250000|2022-04-20 07:54:10|3584.82|3584.82|3584.82|3584.82|3584.82|3584.82|3584.82|3584.82|0
1650441260000|2022-04-20 07:54:20|3582.95|3582.95|3582.95|3582.95|3582.95|3582.95|3582.95|3582.95|0
1650441270000|2022-04-20 07:54:30|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|0
1650441280000|2022-04-20 07:54:40|3581.95|3581.95|3581.95|3581.95|3581.95|3581.95|3581.95|3581.95|0
1650441290000|2022-04-20 07:54:50|3583.82|3583.82|3584.45|3584.45|3584.45|3584.45|3583.82|3583.82|0
1650441310000|2022-04-20 07:55:10|3583.82|3583.82|3581.95|3581.95|3583.82|3583.82|3581.95|3581.95|0
1650441330000|2022-04-20 07:55:30|3581.77|3581.77|3581.15|3581.15|3581.77|3581.77|3581.15|3581.15|0
1650441350000|2022-04-20 07:55:50|3579.28|3579.28|3579.28|3579.28|3579.28|3579.28|3579.28|3579.28|0
1650441420000|2022-04-20 07:57:00|3580.53|3580.53|3580.53|3580.53|3580.53|3580.53|3580.53|3580.53|0
1650441430000|2022-04-20 07:57:10|3581.15|3581.15|3581.15|3581.15|3581.15|3581.15|3581.15|3581.15|0
1650441440000|2022-04-20 07:57:20|3580.53|3580.53|3580.53|3580.53|3580.53|3580.53|3580.53|3580.53|0
1650441480000|2022-04-20 07:58:00|3581.78|3581.78|3581.78|3581.78|3581.78|3581.78|3581.78|3581.78|0
1650441510000|2022-04-20 07:58:30|3582.4|3582.4|3582.4|3582.4|3582.4|3582.4|3582.4|3582.4|0
1650441540000|2022-04-20 07:59:00|3583.65|3583.65|3583.65|3583.65|3583.65|3583.65|3583.65|3583.65|0
1650441550000|2022-04-20 07:59:10|3583.03|3583.03|3583.03|3583.03|3583.03|3583.03|3583.03|3583.03|0
1650441560000|2022-04-20 07:59:20|3581.78|3581.78|3581.95|3581.95|3581.95|3581.95|3581.78|3581.78|0
1650441610000|2022-04-20 08:00:10|3581.57|3581.57|3583.44|3583.44|3583.44|3583.44|3581.57|3581.57|0
1650441640000|2022-04-20 08:00:40|3582.82|3582.82|3582.82|3582.82|3582.82|3582.82|3582.82|3582.82|0
1650441670000|2022-04-20 08:01:10|3582.44|3582.44|3583.07|3583.07|3583.07|3583.07|3582.44|3582.44|0
1650441680000|2022-04-20 08:01:20|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|0
1650441690000|2022-04-20 08:01:30|3583.44|3583.44|3583.44|3583.44|3583.44|3583.44|3583.44|3583.44|0
1650441700000|2022-04-20 08:01:40|3582.82|3582.82|3582.7|3582.7|3582.82|3582.82|3582.7|3582.7|0
1650441710000|2022-04-20 08:01:50|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|0
1650441720000|2022-04-20 08:02:00|3581.2|3581.2|3579.32|3579.32|3581.2|3581.2|3579.32|3579.32|0
1650441760000|2022-04-20 08:02:40|3578.95|3578.95|3578.82|3578.82|3578.95|3578.95|3578.82|3578.82|0
1650441770000|2022-04-20 08:02:50|3576.32|3576.32|3578.45|3578.45|3578.45|3578.45|3576.32|3576.32|0
1650441790000|2022-04-20 08:03:10|3579.07|3579.07|3579.07|3579.07|3579.07|3579.07|3579.07|3579.07|0
1650441800000|2022-04-20 08:03:20|3579.45|3579.45|3579.57|3579.57|3579.57|3579.57|3579.45|3579.45|0
1650441810000|2022-04-20 08:03:30|3579.32|3579.32|3579.32|3579.32|3579.32|3579.32|3579.32|3579.32|0
1650441820000|2022-04-20 08:03:40|3581.2|3581.2|3581.2|3581.2|3581.2|3581.2|3581.2|3581.2|0
1650441840000|2022-04-20 08:04:00|3581.82|3581.82|3581.82|3581.82|3581.82|3581.82|3581.82|3581.82|0
1650441860000|2022-04-20 08:04:20|3581.95|3581.95|3581.95|3581.95|3581.95|3581.95|3581.95|3581.95|0
1650441880000|2022-04-20 08:04:40|3582.07|3582.07|3580.2|3580.2|3582.07|3582.07|3580.2|3580.2|0
1650441920000|2022-04-20 08:05:20|3580.07|3580.07|3580.2|3580.2|3580.2|3580.2|3580.07|3580.07|0
1650441930000|2022-04-20 08:05:30|3580.82|3580.82|3579.2|3579.2|3580.82|3580.82|3579.2|3579.2|0
1650441960000|2022-04-20 08:06:00|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|0
1650442020000|2022-04-20 08:07:00|3579.82|3579.82|3580.45|3580.45|3580.45|3580.45|3579.82|3579.82|0
1650442030000|2022-04-20 08:07:10|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|0
1650442070000|2022-04-20 08:07:50|3580.94|3580.94|3580.94|3580.94|3580.94|3580.94|3580.94|3580.94|0
1650442080000|2022-04-20 08:08:00|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|0
1650442100000|2022-04-20 08:08:20|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|0
1650442130000|2022-04-20 08:08:50|3582.94|3582.94|3582.94|3582.94|3582.94|3582.94|3582.94|3582.94|0
1650442160000|2022-04-20 08:09:20|3583.57|3583.57|3583.57|3583.57|3583.57|3583.57|3583.57|3583.57|0
1650442180000|2022-04-20 08:09:40|3582.94|3582.94|3582.94|3582.94|3582.94|3582.94|3582.94|3582.94|0
1650442200000|2022-04-20 08:10:00|3583.07|3583.07|3583.07|3583.07|3583.07|3583.07|3583.07|3583.07|0
1650442240000|2022-04-20 08:10:40|3582.9|3582.9|3582.73|3582.73|3582.9|3582.9|3582.73|3582.73|0
1650442270000|2022-04-20 08:11:10|3582.1|3582.1|3582.1|3582.1|3582.1|3582.1|3582.1|3582.1|0
1650442310000|2022-04-20 08:11:50|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|0
1650442320000|2022-04-20 08:12:00|3583.35|3583.35|3583.35|3583.35|3583.35|3583.35|3583.35|3583.35|0
1650442330000|2022-04-20 08:12:10|3582.73|3582.73|3582.47|3582.47|3582.73|3582.73|3582.47|3582.47|0
1650442390000|2022-04-20 08:13:10|3581.85|3581.85|3582.47|3582.47|3582.47|3582.47|3581.85|3581.85|0
1650442450000|2022-04-20 08:14:10|3581.85|3581.85|3581.85|3581.85|3581.85|3581.85|3581.85|3581.85|0
1650442470000|2022-04-20 08:14:30|3581.73|3581.73|3581.6|3581.6|3581.73|3581.73|3581.6|3581.6|0
1650442480000|2022-04-20 08:14:40|3582.22|3582.22|3582.22|3582.22|3582.22|3582.22|3582.22|3582.22|0
1650442500000|2022-04-20 08:15:00|3581.6|3581.6|3581.6|3581.6|3581.6|3581.6|3581.6|3581.6|0
1650442530000|2022-04-20 08:15:30|3582.22|3582.22|3582.22|3582.22|3582.22|3582.22|3582.22|3582.22|0
1650442540000|2022-04-20 08:15:40|3582.85|3582.85|3582.85|3582.85|3582.85|3582.85|3582.85|3582.85|0
1650442560000|2022-04-20 08:16:00|3582.22|3582.22|3582.22|3582.22|3582.22|3582.22|3582.22|3582.22|0
1650442580000|2022-04-20 08:16:20|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|0
1650442600000|2022-04-20 08:16:40|3582.22|3582.22|3582.97|3582.97|3582.97|3582.97|3582.22|3582.22|0
1650442630000|2022-04-20 08:17:10|3582.85|3582.85|3583.47|3583.47|3583.47|3583.47|3582.85|3582.85|0
1650442640000|2022-04-20 08:17:20|3583.6|3583.6|3583.6|3583.6|3583.6|3583.6|3583.6|3583.6|0
1650442660000|2022-04-20 08:17:40|3583.85|3583.85|3583.22|3583.22|3583.85|3583.85|3583.22|3583.22|0
1650442720000|2022-04-20 08:18:40|3583.35|3583.35|3583.1|3583.1|3583.35|3583.35|3582.47|3582.47|0
1650442730000|2022-04-20 08:18:50|3584.35|3584.35|3584.35|3584.35|3584.35|3584.35|3584.35|3584.35|0
1650442740000|2022-04-20 08:19:00|3584.97|3584.97|3585.6|3585.6|3585.6|3585.6|3584.97|3584.97|0
1650442750000|2022-04-20 08:19:10|3585.97|3585.97|3584.72|3584.72|3585.97|3585.97|3584.72|3584.72|0
1650442760000|2022-04-20 08:19:20|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|0
1650442780000|2022-04-20 08:19:40|3585.85|3585.85|3585.85|3585.85|3585.85|3585.85|3585.85|3585.85|0
1650442800000|2022-04-20 08:20:00|3585.22|3585.22|3585.22|3585.22|3585.22|3585.22|3585.22|3585.22|0
1650442810000|2022-04-20 08:20:10|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|0
1650442830000|2022-04-20 08:20:30|3585.22|3585.22|3585.22|3585.22|3585.22|3585.22|3585.22|3585.22|0
1650442840000|2022-04-20 08:20:40|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|0
1650442860000|2022-04-20 08:21:00|3583.97|3583.97|3584.35|3584.35|3584.6|3584.6|3583.97|3583.97|0
1650442870000|2022-04-20 08:21:10|3584.1|3584.1|3584.1|3584.1|3584.1|3584.1|3584.1|3584.1|0
1650442880000|2022-04-20 08:21:20|3585.35|3585.35|3585.97|3585.97|3585.97|3585.97|3585.35|3585.35|0
1650442890000|2022-04-20 08:21:30|3585.59|3585.59|3585.59|3585.59|3585.59|3585.59|3585.59|3585.59|0
1650442910000|2022-04-20 08:21:50|3586.22|3586.22|3586.34|3586.34|3586.34|3586.34|3586.22|3586.22|0
1650442950000|2022-04-20 08:22:30|3586.69|3586.69|3586.81|3586.81|3586.81|3586.81|3586.69|3586.69|0
1650442960000|2022-04-20 08:22:40|3586.94|3586.94|3586.94|3586.94|3586.94|3586.94|3586.94|3586.94|0
1650442970000|2022-04-20 08:22:50|3587.06|3587.06|3587.06|3587.06|3587.06|3587.06|3587.06|3587.06|0
1650442980000|2022-04-20 08:23:00|3588.31|3588.31|3588.31|3588.31|3588.31|3588.31|3588.31|3588.31|0
1650443040000|2022-04-20 08:24:00|3588.19|3588.19|3586.94|3586.94|3588.19|3588.19|3586.94|3586.94|0
1650443060000|2022-04-20 08:24:20|3588.19|3588.19|3588.19|3588.19|3588.19|3588.19|3588.19|3588.19|0
1650443070000|2022-04-20 08:24:30|3588.31|3588.31|3588.44|3588.44|3588.44|3588.44|3588.31|3588.31|0
1650443080000|2022-04-20 08:24:40|3589.44|3589.44|3589.56|3589.56|3589.56|3589.56|3588.31|3588.31|0
1650443100000|2022-04-20 08:25:00|3588.31|3588.31|3588.31|3588.31|3588.31|3588.31|3588.31|3588.31|0
1650443130000|2022-04-20 08:25:30|3588.19|3588.19|3588.19|3588.19|3588.19|3588.19|3588.19|3588.19|0
1650443150000|2022-04-20 08:25:50|3586.32|3586.32|3586.32|3586.32|3586.32|3586.32|3586.32|3586.32|0
1650443170000|2022-04-20 08:26:10|3586.06|3586.06|3586.06|3586.06|3586.06|3586.06|3586.06|3586.06|0
1650443200000|2022-04-20 08:26:40|3586.69|3586.69|3586.69|3586.69|3586.69|3586.69|3586.69|3586.69|0
1650443230000|2022-04-20 08:27:10|3586.56|3586.56|3586.56|3586.56|3586.56|3586.56|3586.56|3586.56|0
1650443240000|2022-04-20 08:27:20|3585.31|3585.31|3585.31|3585.31|3585.31|3585.31|3585.31|3585.31|0
1650443260000|2022-04-20 08:27:40|3584.69|3584.69|3585.94|3585.94|3585.94|3585.94|3584.69|3584.69|0
1650443290000|2022-04-20 08:28:10|3585.31|3585.31|3585.31|3585.31|3585.31|3585.31|3585.31|3585.31|0
1650443310000|2022-04-20 08:28:30|3586.56|3586.56|3587.94|3587.94|3587.94|3587.94|3586.56|3586.56|0
1650443340000|2022-04-20 08:29:00|3586.69|3586.69|3586.69|3586.69|3586.69|3586.69|3586.69|3586.69|0
1650443360000|2022-04-20 08:29:20|3586.86|3586.86|3586.86|3586.86|3586.86|3586.86|3586.86|3586.86|0
1650443370000|2022-04-20 08:29:30|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|0
1650443380000|2022-04-20 08:29:40|3584.36|3584.36|3584.36|3584.36|3584.36|3584.36|3584.36|3584.36|0
1650443390000|2022-04-20 08:29:50|3584.99|3584.99|3584.99|3584.99|3584.99|3584.99|3584.99|3584.99|0
1650443420000|2022-04-20 08:30:20|3585.11|3585.11|3585.11|3585.11|3585.11|3585.11|3585.11|3585.11|0
1650443430000|2022-04-20 08:30:30|3586.36|3586.36|3586.36|3586.36|3586.36|3586.36|3586.36|3586.36|0
1650443450000|2022-04-20 08:30:50|3585.11|3585.11|3585.11|3585.11|3585.11|3585.11|3585.11|3585.11|0
1650443460000|2022-04-20 08:31:00|3584.74|3584.74|3584.74|3584.74|3584.74|3584.74|3584.74|3584.74|0
1650443490000|2022-04-20 08:31:30|3584.91|3584.91|3585.26|3585.26|3585.26|3585.26|3584.91|3584.91|0
1650443500000|2022-04-20 08:31:40|3584.92|3584.92|3584.79|3584.79|3584.92|3584.92|3584.79|3584.79|0
1650443510000|2022-04-20 08:31:50|3581.04|3581.04|3581.04|3581.04|3581.04|3581.04|3581.04|3581.04|0
1650443550000|2022-04-20 08:32:30|3580.87|3580.87|3580.87|3580.87|3580.87|3580.87|3580.87|3580.87|0
1650443560000|2022-04-20 08:32:40|3580.7|3580.7|3581.45|3581.45|3581.45|3581.45|3580.07|3580.07|0
1650443590000|2022-04-20 08:33:10|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|0
1650443600000|2022-04-20 08:33:20|3582.7|3582.7|3583.32|3583.32|3583.32|3583.32|3582.7|3582.7|0
1650443610000|2022-04-20 08:33:30|3584.57|3584.57|3584.57|3584.57|3584.57|3584.57|3584.57|3584.57|0
1650443630000|2022-04-20 08:33:50|3583.94|3583.94|3583.32|3583.32|3584.57|3584.57|3583.32|3583.32|0
1650443650000|2022-04-20 08:34:10|3582.7|3582.7|3582.7|3582.7|3582.7|3582.7|3582.7|3582.7|0
1650443660000|2022-04-20 08:34:20|3582.07|3582.07|3582.62|3582.62|3582.62|3582.62|3581.82|3581.82|0
1650443670000|2022-04-20 08:34:30|3581.99|3581.99|3581.99|3581.99|3581.99|3581.99|3581.99|3581.99|0
1650443690000|2022-04-20 08:34:50|3581.65|3581.65|3583.27|3583.27|3583.27|3583.27|3581.65|3581.65|0
1650443700000|2022-04-20 08:35:00|3583.52|3583.52|3583.52|3583.52|3583.52|3583.52|3583.52|3583.52|0
1650443720000|2022-04-20 08:35:20|3585.4|3585.4|3585.4|3585.4|3585.4|3585.4|3585.4|3585.4|0
1650443730000|2022-04-20 08:35:30|3586.64|3586.64|3586.64|3586.64|3586.64|3586.64|3586.64|3586.64|0
1650443740000|2022-04-20 08:35:40|3588.52|3588.52|3588.52|3588.52|3588.52|3588.52|3588.52|3588.52|0
1650443750000|2022-04-20 08:35:50|3587.27|3587.27|3587.39|3587.39|3587.39|3587.39|3587.27|3587.27|0
1650443760000|2022-04-20 08:36:00|3588.64|3588.64|3588.64|3588.64|3588.64|3588.64|3588.64|3588.64|0
1650443770000|2022-04-20 08:36:10|3589.27|3589.27|3589.27|3589.27|3589.27|3589.27|3589.27|3589.27|0
1650443790000|2022-04-20 08:36:30|3589.14|3589.14|3589.14|3589.14|3589.14|3589.14|3589.14|3589.14|0
1650443800000|2022-04-20 08:36:40|3587.89|3587.89|3588.07|3588.07|3588.07|3588.07|3587.89|3587.89|0
1650443810000|2022-04-20 08:36:50|3588.41|3588.41|3589.04|3589.04|3589.04|3589.04|3588.41|3588.41|0
1650443820000|2022-04-20 08:37:00|3587.79|3587.79|3587.79|3587.79|3587.79|3587.79|3587.79|3587.79|0
1650443840000|2022-04-20 08:37:20|3588.41|3588.41|3589.21|3589.21|3589.21|3589.21|3588.41|3588.41|0
1650443860000|2022-04-20 08:37:40|3588.59|3588.59|3588.59|3588.59|3588.59|3588.59|3588.59|3588.59|0
1650443870000|2022-04-20 08:37:50|3588.84|3588.84|3588.84|3588.84|3588.84|3588.84|3588.84|3588.84|0
1650443880000|2022-04-20 08:38:00|3588.71|3588.71|3588.71|3588.71|3588.71|3588.71|3588.71|3588.71|0
1650443900000|2022-04-20 08:38:20|3588.89|3588.89|3589.23|3589.23|3589.23|3589.23|3588.89|3588.89|0
1650443910000|2022-04-20 08:38:30|3592.35|3592.35|3591.11|3591.11|3592.35|3592.35|3591.11|3591.11|0
1650443930000|2022-04-20 08:38:50|3590.93|3590.93|3590.93|3590.93|3590.93|3590.93|3590.93|3590.93|0
1650443940000|2022-04-20 08:39:00|3589.06|3589.06|3589.68|3589.68|3589.68|3589.68|3589.06|3589.06|0
1650443950000|2022-04-20 08:39:10|3587.81|3587.81|3587.81|3587.81|3587.81|3587.81|3587.81|3587.81|0
1650443960000|2022-04-20 08:39:20|3587.64|3587.64|3587.64|3587.64|3587.64|3587.64|3587.64|3587.64|0
1650444000000|2022-04-20 08:40:00|3588.39|3588.39|3587.74|3587.74|3589.01|3589.01|3587.61|3587.61|0
1650444020000|2022-04-20 08:40:20|3587.91|3587.91|3587.29|3587.29|3587.91|3587.91|3587.29|3587.29|0
1650444040000|2022-04-20 08:40:40|3586.66|3586.66|3586.66|3586.66|3586.66|3586.66|3586.66|3586.66|0
1650444070000|2022-04-20 08:41:10|3586.04|3586.04|3586.04|3586.04|3586.04|3586.04|3586.04|3586.04|0
1650444090000|2022-04-20 08:41:30|3585.79|3585.79|3585.79|3585.79|3585.79|3585.79|3585.79|3585.79|0
1650444120000|2022-04-20 08:42:00|3585.66|3585.66|3585.66|3585.66|3585.66|3585.66|3585.66|3585.66|0
1650444170000|2022-04-20 08:42:50|3585.54|3585.54|3585.54|3585.54|3585.54|3585.54|3585.54|3585.54|0
1650444180000|2022-04-20 08:43:00|3585.41|3585.41|3585.41|3585.41|3585.41|3585.41|3585.41|3585.41|0
1650444200000|2022-04-20 08:43:20|3585.28|3585.28|3585.28|3585.28|3585.28|3585.28|3585.28|3585.28|0
1650444210000|2022-04-20 08:43:30|3585.41|3585.41|3585.41|3585.41|3585.41|3585.41|3585.41|3585.41|0
1650444260000|2022-04-20 08:44:20|3586.03|3586.03|3586.03|3586.03|3586.03|3586.03|3586.03|3586.03|0
1650444290000|2022-04-20 08:44:50|3585.41|3585.41|3585.41|3585.41|3585.41|3585.41|3585.41|3585.41|0
1650444300000|2022-04-20 08:45:00|3584.91|3584.91|3585.53|3585.53|3585.53|3585.53|3584.91|3584.91|0
1650444310000|2022-04-20 08:45:10|3586.16|3586.16|3585.53|3585.53|3586.16|3586.16|3585.53|3585.53|0
1650444340000|2022-04-20 08:45:40|3584.28|3584.28|3584.91|3584.91|3584.91|3584.91|3584.28|3584.28|0
1650444350000|2022-04-20 08:45:50|3584.74|3584.74|3584.74|3584.74|3584.74|3584.74|3584.74|3584.74|0
1650444360000|2022-04-20 08:46:00|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|0
1650444370000|2022-04-20 08:46:10|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|0
1650444390000|2022-04-20 08:46:30|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|0
1650444400000|2022-04-20 08:46:40|3582.74|3582.74|3583.36|3583.36|3583.36|3583.36|3582.74|3582.74|0
1650444410000|2022-04-20 08:46:50|3582.11|3582.11|3582.11|3582.11|3582.11|3582.11|3582.11|3582.11|0
1650444420000|2022-04-20 08:47:00|3582.74|3582.74|3582.86|3582.86|3582.86|3582.86|3582.74|3582.74|0
1650444440000|2022-04-20 08:47:20|3582.61|3582.61|3582.34|3582.34|3582.96|3582.96|3582.34|3582.34|0
1650444450000|2022-04-20 08:47:30|3582.96|3582.96|3582.96|3582.96|3582.96|3582.96|3582.96|3582.96|0
1650444470000|2022-04-20 08:47:50|3583.58|3583.58|3583.58|3583.58|3583.58|3583.58|3583.58|3583.58|0
1650444480000|2022-04-20 08:48:00|3584.21|3584.21|3584.21|3584.21|3584.21|3584.21|3584.21|3584.21|0
1650444490000|2022-04-20 08:48:10|3583.58|3583.58|3583.84|3583.84|3583.84|3583.84|3583.58|3583.58|0
1650444500000|2022-04-20 08:48:20|3585.08|3585.08|3584.58|3584.58|3585.08|3585.08|3584.58|3584.58|0
1650444510000|2022-04-20 08:48:30|3584.41|3584.41|3585.04|3585.04|3585.04|3585.04|3584.41|3584.41|0
1650444520000|2022-04-20 08:48:40|3585.21|3585.21|3585.38|3585.38|3585.38|3585.38|3585.21|3585.21|0
1650444530000|2022-04-20 08:48:50|3586.63|3586.63|3587.25|3587.25|3587.25|3587.25|3586.63|3586.63|0
1650444540000|2022-04-20 08:49:00|3586|3586|3586|3586|3586|3586|3585.38|3585.38|0
1650444550000|2022-04-20 08:49:10|3586.63|3586.63|3587.25|3587.25|3587.25|3587.25|3586.63|3586.63|0
1650444560000|2022-04-20 08:49:20|3586.63|3586.63|3586.63|3586.63|3586.63|3586.63|3586.63|3586.63|0
1650444590000|2022-04-20 08:49:50|3587.25|3587.25|3589.12|3589.12|3589.12|3589.12|3587.25|3587.25|0
1650444600000|2022-04-20 08:50:00|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|0
1650444610000|2022-04-20 08:50:10|3586.63|3586.63|3586.63|3586.63|3586.63|3586.63|3586.63|3586.63|0
1650444630000|2022-04-20 08:50:30|3587.88|3587.88|3587.25|3587.25|3587.88|3587.88|3587.25|3587.25|0
1650444650000|2022-04-20 08:50:50|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|0
1650444660000|2022-04-20 08:51:00|3588|3588|3588.25|3588.25|3588.25|3588.25|3588|3588|0
1650444670000|2022-04-20 08:51:10|3587.63|3587.63|3586|3586|3587.63|3587.63|3586|3586|0
1650444680000|2022-04-20 08:51:20|3585.38|3585.38|3585.38|3585.38|3585.38|3585.38|3585.38|3585.38|0
1650444700000|2022-04-20 08:51:40|3586|3586|3586|3586|3586|3586|3586|3586|0
1650444710000|2022-04-20 08:51:50|3586.63|3586.63|3588.55|3588.55|3588.67|3588.67|3586.63|3586.63|0
1650444720000|2022-04-20 08:52:00|3591.04|3591.04|3592.96|3592.96|3592.96|3592.96|3590.92|3590.92|0
1650444730000|2022-04-20 08:52:10|3593.09|3593.09|3591.84|3591.84|3593.09|3593.09|3591.84|3591.84|0
1650444760000|2022-04-20 08:52:40|3591.21|3591.21|3591.21|3591.21|3591.21|3591.21|3591.21|3591.21|0
1650444780000|2022-04-20 08:53:00|3592.46|3592.46|3593.26|3593.26|3593.26|3593.26|3592.46|3592.46|0
1650444790000|2022-04-20 08:53:10|3594.51|3594.51|3594.51|3594.51|3594.51|3594.51|3594.51|3594.51|0
1650444800000|2022-04-20 08:53:20|3593.88|3593.88|3593.63|3593.63|3593.88|3593.88|3593.63|3593.63|0
1650444870000|2022-04-20 08:54:30|3594.26|3594.26|3594.26|3594.26|3594.26|3594.26|3594.26|3594.26|0
1650444900000|2022-04-20 08:55:00|3594.6|3594.6|3595.23|3595.23|3595.23|3595.23|3594.6|3594.6|0
1650444920000|2022-04-20 08:55:20|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|0
1650444930000|2022-04-20 08:55:30|3595.36|3595.36|3597.73|3597.73|3597.73|3597.73|3595.36|3595.36|0
1650444950000|2022-04-20 08:55:50|3597.48|3597.48|3597.48|3597.48|3597.48|3597.48|3597.48|3597.48|0
1650444960000|2022-04-20 08:56:00|3600.6|3600.6|3599.35|3599.35|3600.6|3600.6|3599.35|3599.35|0
1650444970000|2022-04-20 08:56:10|3598.73|3598.73|3599.48|3599.48|3599.48|3599.48|3598.73|3598.73|0
1650444980000|2022-04-20 08:56:20|3598.23|3598.23|3597.61|3597.61|3598.23|3598.23|3597.61|3597.61|0
1650444990000|2022-04-20 08:56:30|3597.73|3597.73|3600.23|3600.23|3600.23|3600.23|3597.73|3597.73|0
1650445000000|2022-04-20 08:56:40|3600.48|3600.48|3599.23|3599.23|3600.48|3600.48|3599.23|3599.23|0
1650445010000|2022-04-20 08:56:50|3599.86|3599.86|3599.41|3599.41|3600.03|3600.03|3599.41|3599.41|0
1650445020000|2022-04-20 08:57:00|3598.78|3598.78|3598.78|3598.78|3598.78|3598.78|3598.78|3598.78|0
1650445030000|2022-04-20 08:57:10|3600.03|3600.03|3600.03|3600.03|3600.03|3600.03|3600.03|3600.03|0
1650445040000|2022-04-20 08:57:20|3600.15|3600.15|3600.45|3600.45|3600.45|3600.45|3600.15|3600.15|0
1650445050000|2022-04-20 08:57:30|3604.2|3604.2|3603.57|3603.57|3604.2|3604.2|3603.57|3603.57|0
1650445080000|2022-04-20 08:58:00|3604.82|3604.82|3604.82|3604.82|3604.82|3604.82|3604.82|3604.82|0
1650445090000|2022-04-20 08:58:10|3604.57|3604.57|3604.57|3604.57|3604.57|3604.57|3604.57|3604.57|0
1650445120000|2022-04-20 08:58:40|3604.82|3604.82|3607.32|3607.32|3607.94|3607.94|3604.82|3604.82|0
1650445130000|2022-04-20 08:58:50|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|0
1650445160000|2022-04-20 08:59:20|3606.07|3606.07|3606.07|3606.07|3606.07|3606.07|3606.07|3606.07|0
1650445190000|2022-04-20 08:59:50|3604.82|3604.82|3604.82|3604.82|3604.82|3604.82|3604.82|3604.82|0
1650445200000|2022-04-20 09:00:00|3606.07|3606.07|3606.07|3606.07|3606.07|3606.07|3606.07|3606.07|0
1650445220000|2022-04-20 09:00:20|3606.2|3606.2|3606.2|3606.2|3606.2|3606.2|3606.2|3606.2|0
1650445230000|2022-04-20 09:00:30|3606.45|3606.45|3607.32|3607.32|3607.32|3607.32|3606.45|3606.45|0
1650445240000|2022-04-20 09:00:40|3609.82|3609.82|3609.82|3609.82|3610.07|3610.07|3609.82|3609.82|0
1650445260000|2022-04-20 09:01:00|3609.69|3609.69|3609.07|3609.07|3609.69|3609.69|3609.07|3609.07|0
1650445270000|2022-04-20 09:01:10|3609.19|3609.19|3609.82|3609.82|3609.82|3609.82|3609.19|3609.19|0
1650445280000|2022-04-20 09:01:20|3607.95|3607.95|3607.95|3607.95|3607.95|3607.95|3607.95|3607.95|0
1650445300000|2022-04-20 09:01:40|3607.32|3607.32|3607.32|3607.32|3607.32|3607.32|3607.32|3607.32|0
1650445320000|2022-04-20 09:02:00|3608.57|3608.57|3608.57|3608.57|3608.57|3608.57|3608.57|3608.57|0
1650445330000|2022-04-20 09:02:10|3608.44|3608.44|3610.69|3610.69|3610.69|3610.69|3608.44|3608.44|0
1650445340000|2022-04-20 09:02:20|3611.94|3611.94|3611.57|3611.57|3612.19|3612.19|3611.57|3611.57|0
1650445360000|2022-04-20 09:02:40|3610.94|3610.94|3610.94|3610.94|3610.94|3610.94|3610.94|3610.94|0
1650445370000|2022-04-20 09:02:50|3610.32|3610.32|3610.32|3610.32|3610.32|3610.32|3610.32|3610.32|0
1650445380000|2022-04-20 09:03:00|3610.94|3610.94|3610.94|3610.94|3610.94|3610.94|3610.94|3610.94|0
1650445420000|2022-04-20 09:03:40|3610.32|3610.32|3610.32|3610.32|3610.32|3610.32|3610.32|3610.32|0
1650445440000|2022-04-20 09:04:00|3610.45|3610.45|3610.45|3610.45|3610.45|3610.45|3610.45|3610.45|0
1650445450000|2022-04-20 09:04:10|3610.62|3610.62|3610.45|3610.45|3610.62|3610.62|3610.45|3610.45|0
1650445480000|2022-04-20 09:04:40|3611.07|3611.07|3611.69|3611.69|3611.69|3611.69|3611.07|3611.07|0
1650445490000|2022-04-20 09:04:50|3610.45|3610.45|3611.69|3611.69|3611.69|3611.69|3610.45|3610.45|0
1650445500000|2022-04-20 09:05:00|3611.87|3611.87|3612.21|3612.21|3612.21|3612.21|3611.87|3611.87|0
1650445510000|2022-04-20 09:05:10|3611.96|3611.96|3611.96|3611.96|3611.96|3611.96|3611.96|3611.96|0
1650445530000|2022-04-20 09:05:30|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|0
1650445540000|2022-04-20 09:05:40|3611.47|3611.47|3610.84|3610.84|3611.47|3611.47|3610.84|3610.84|0
1650445570000|2022-04-20 09:06:10|3612.71|3612.71|3612.84|3612.84|3612.84|3612.84|3612.71|3612.71|0
1650445580000|2022-04-20 09:06:20|3613.01|3613.01|3612.84|3612.84|3613.01|3613.01|3612.84|3612.84|0
1650445590000|2022-04-20 09:06:30|3613.46|3613.46|3613.46|3613.46|3613.46|3613.46|3613.46|3613.46|0
1650445610000|2022-04-20 09:06:50|3612.21|3612.21|3612.09|3612.09|3612.21|3612.21|3612.09|3612.09|0
1650445620000|2022-04-20 09:07:00|3612.71|3612.71|3612.71|3612.71|3612.71|3612.71|3612.71|3612.71|0
1650445650000|2022-04-20 09:07:30|3612.89|3612.89|3612.64|3612.64|3612.89|3612.89|3612.64|3612.64|0
1650445660000|2022-04-20 09:07:40|3614.51|3614.51|3613.88|3613.88|3614.51|3614.51|3613.88|3613.88|0
1650445680000|2022-04-20 09:08:00|3612.64|3612.64|3613.26|3613.26|3613.26|3613.26|3612.64|3612.64|0
1650445700000|2022-04-20 09:08:20|3612.64|3612.64|3612.64|3612.64|3612.64|3612.64|3612.64|3612.64|0
1650445710000|2022-04-20 09:08:30|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|0
1650445740000|2022-04-20 09:09:00|3612.64|3612.64|3612.64|3612.64|3612.64|3612.64|3612.64|3612.64|0
1650445760000|2022-04-20 09:09:20|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|0
1650445780000|2022-04-20 09:09:40|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|0
1650445820000|2022-04-20 09:10:20|3612.76|3612.76|3612.76|3612.76|3612.76|3612.76|3612.76|3612.76|0
1650445830000|2022-04-20 09:10:30|3612.13|3612.13|3612.13|3612.13|3612.13|3612.13|3612.13|3612.13|0
1650445840000|2022-04-20 09:10:40|3612.76|3612.76|3612.88|3612.88|3612.88|3612.88|3612.76|3612.76|0
1650445870000|2022-04-20 09:11:10|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|0
1650445900000|2022-04-20 09:11:40|3613.51|3613.51|3613.51|3613.51|3613.51|3613.51|3613.51|3613.51|0
1650445940000|2022-04-20 09:12:20|3612.88|3612.88|3612.71|3612.71|3612.88|3612.88|3612.71|3612.71|0
1650445980000|2022-04-20 09:13:00|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|0
1650446000000|2022-04-20 09:13:20|3612.71|3612.71|3611.46|3611.46|3612.71|3612.71|3611.46|3611.46|0
1650446020000|2022-04-20 09:13:40|3610.84|3610.84|3610.21|3610.21|3610.84|3610.84|3610.21|3610.21|0
1650446030000|2022-04-20 09:13:50|3608.96|3608.96|3608.96|3608.96|3608.96|3608.96|3608.96|3608.96|0
1650446040000|2022-04-20 09:14:00|3610.21|3610.21|3610.21|3610.21|3610.21|3610.21|3610.21|3610.21|0
1650446050000|2022-04-20 09:14:10|3611.59|3611.59|3611.46|3611.46|3611.59|3611.59|3611.46|3611.46|0
1650446090000|2022-04-20 09:14:50|3611.34|3611.34|3612.58|3612.58|3612.58|3612.58|3611.34|3611.34|0
1650446110000|2022-04-20 09:15:10|3612.06|3612.06|3612.06|3612.06|3612.69|3612.69|3612.06|3612.06|0
1650446120000|2022-04-20 09:15:20|3611.89|3611.89|3611.89|3611.89|3611.89|3611.89|3611.89|3611.89|0
1650446140000|2022-04-20 09:15:40|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|0
1650446160000|2022-04-20 09:16:00|3614.76|3614.76|3613.51|3613.51|3614.76|3614.76|3613.51|3613.51|0
1650446170000|2022-04-20 09:16:10|3614.76|3614.76|3617.26|3617.26|3617.26|3617.26|3614.76|3614.76|0
1650446180000|2022-04-20 09:16:20|3616.01|3616.01|3615.76|3615.76|3616.01|3616.01|3615.76|3615.76|0
1650446190000|2022-04-20 09:16:30|3616.38|3616.38|3616.38|3616.38|3616.38|3616.38|3616.38|3616.38|0
1650446200000|2022-04-20 09:16:40|3616.21|3616.21|3617.46|3617.46|3617.46|3617.46|3616.21|3616.21|0
1650446210000|2022-04-20 09:16:50|3617.59|3617.59|3617.59|3617.59|3618.21|3618.21|3617.59|3617.59|0
1650446220000|2022-04-20 09:17:00|3616.34|3616.34|3616.34|3616.34|3616.34|3616.34|3616.34|3616.34|0
1650446240000|2022-04-20 09:17:20|3616.96|3616.96|3617.59|3617.59|3617.59|3617.59|3616.96|3616.96|0
1650446270000|2022-04-20 09:17:50|3618.83|3618.83|3618.83|3618.83|3618.83|3618.83|3618.83|3618.83|0
1650446280000|2022-04-20 09:18:00|3619.46|3619.46|3619.46|3619.46|3619.46|3619.46|3619.46|3619.46|0
1650446290000|2022-04-20 09:18:10|3626.95|3626.95|3628.32|3628.32|3628.45|3628.45|3626.95|3626.95|0
1650446300000|2022-04-20 09:18:20|3628.95|3628.95|3629.57|3629.57|3630.2|3630.2|3628.95|3628.95|0
1650446310000|2022-04-20 09:18:30|3630.82|3630.82|3630.2|3630.2|3630.82|3630.82|3630.2|3630.2|0
1650446320000|2022-04-20 09:18:40|3632.07|3632.07|3630.82|3630.82|3632.07|3632.07|3630.82|3630.82|0
1650446340000|2022-04-20 09:19:00|3631.2|3631.2|3631.2|3631.2|3631.2|3631.2|3631.2|3631.2|0
1650446360000|2022-04-20 09:19:20|3633.07|3633.07|3632.45|3632.45|3633.07|3633.07|3632.45|3632.45|0
1650446370000|2022-04-20 09:19:30|3633.07|3633.07|3633.07|3633.07|3633.07|3633.07|3633.07|3633.07|0
1650446400000|2022-04-20 09:20:00|3632.45|3632.45|3628.08|3628.08|3632.45|3632.45|3628.08|3628.08|0
1650446410000|2022-04-20 09:20:10|3628.7|3628.7|3628.7|3628.7|3628.7|3628.7|3628.7|3628.7|0
1650446440000|2022-04-20 09:20:40|3629.32|3629.32|3628.2|3628.2|3629.32|3629.32|3628.08|3628.08|0
1650446460000|2022-04-20 09:21:00|3628.45|3628.45|3627.83|3627.83|3628.45|3628.45|3627.83|3627.83|0
1650446540000|2022-04-20 09:22:20|3627.2|3627.2|3627.2|3627.2|3627.2|3627.2|3627.2|3627.2|0
1650446560000|2022-04-20 09:22:40|3628.45|3628.45|3628.45|3628.45|3628.45|3628.45|3628.45|3628.45|0
1650446600000|2022-04-20 09:23:20|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|0
1650446620000|2022-04-20 09:23:40|3628.08|3628.08|3628.08|3628.08|3628.08|3628.08|3628.08|3628.08|0
1650446640000|2022-04-20 09:24:00|3628.95|3628.95|3627.95|3627.95|3629.08|3629.08|3627.95|3627.95|0
1650446650000|2022-04-20 09:24:10|3628.58|3628.58|3628.58|3628.58|3629.2|3629.2|3628.58|3628.58|0
1650446700000|2022-04-20 09:25:00|3628.7|3628.7|3628.7|3628.7|3628.7|3628.7|3628.7|3628.7|0
1650446730000|2022-04-20 09:25:30|3630.58|3630.58|3629.95|3629.95|3630.58|3630.58|3629.95|3629.95|0
1650446760000|2022-04-20 09:26:00|3631.82|3631.82|3631.82|3631.82|3631.82|3631.82|3631.82|3631.82|0
1650446770000|2022-04-20 09:26:10|3633.07|3633.07|3632.45|3632.45|3633.07|3633.07|3632.45|3632.45|0
1650446780000|2022-04-20 09:26:20|3631.82|3631.82|3633.07|3633.07|3633.07|3633.07|3631.82|3631.82|0
1650446800000|2022-04-20 09:26:40|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|0
1650446820000|2022-04-20 09:27:00|3633.2|3633.2|3633.72|3633.72|3633.72|3633.72|3633.2|3633.2|0
1650446830000|2022-04-20 09:27:10|3633.89|3633.89|3634.52|3634.52|3634.52|3634.52|3633.89|3633.89|0
1650446850000|2022-04-20 09:27:30|3633.89|3633.89|3633.89|3633.89|3633.89|3633.89|3633.89|3633.89|0
1650446860000|2022-04-20 09:27:40|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|0
1650446870000|2022-04-20 09:27:50|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|0
1650446880000|2022-04-20 09:28:00|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|0
1650446900000|2022-04-20 09:28:20|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|0
1650446930000|2022-04-20 09:28:50|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|0
1650446950000|2022-04-20 09:29:10|3632.64|3632.64|3632.64|3632.64|3632.64|3632.64|3632.64|3632.64|0
1650447010000|2022-04-20 09:30:10|3633.27|3633.27|3634.39|3634.39|3634.39|3634.39|3633.14|3633.14|0
1650447040000|2022-04-20 09:30:40|3633.77|3633.77|3633.14|3633.14|3633.77|3633.77|3633.14|3633.14|0
1650447050000|2022-04-20 09:30:50|3632.52|3632.52|3630.15|3630.15|3632.52|3632.52|3629.9|3629.9|0
1650447060000|2022-04-20 09:31:00|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|0
1650447080000|2022-04-20 09:31:20|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|0
1650447100000|2022-04-20 09:31:40|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|0
1650447110000|2022-04-20 09:31:50|3631.15|3631.15|3632.4|3632.4|3633.64|3633.64|3631.15|3631.15|0
1650447130000|2022-04-20 09:32:10|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|0
1650447150000|2022-04-20 09:32:30|3628.65|3628.65|3628.65|3628.65|3628.65|3628.65|3628.65|3628.65|0
1650447160000|2022-04-20 09:32:40|3628.03|3628.03|3628.03|3628.03|3628.03|3628.03|3628.03|3628.03|0
1650447180000|2022-04-20 09:33:00|3627.4|3627.4|3628.03|3628.03|3628.03|3628.03|3627.4|3627.4|0
1650447220000|2022-04-20 09:33:40|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|0
1650447250000|2022-04-20 09:34:10|3631.77|3631.77|3631.77|3631.77|3631.77|3631.77|3631.77|3631.77|0
1650447260000|2022-04-20 09:34:20|3631.65|3631.65|3631.65|3631.65|3631.65|3631.65|3631.65|3631.65|0
1650447270000|2022-04-20 09:34:30|3632.89|3632.89|3632.27|3632.27|3632.89|3632.89|3632.27|3632.27|0
1650447290000|2022-04-20 09:34:50|3632.4|3632.4|3632.52|3632.52|3632.52|3632.52|3632.4|3632.4|0
1650447300000|2022-04-20 09:35:00|3633.77|3633.77|3633.77|3633.77|3633.77|3633.77|3633.77|3633.77|0
1650447310000|2022-04-20 09:35:10|3632.4|3632.4|3632.4|3632.4|3632.4|3632.4|3632.4|3632.4|0
1650447350000|2022-04-20 09:35:50|3633.64|3633.64|3633.64|3633.64|3633.64|3633.64|3633.64|3633.64|0
1650447370000|2022-04-20 09:36:10|3631.15|3631.15|3630.52|3630.52|3632.4|3632.4|3630.52|3630.52|0
1650447380000|2022-04-20 09:36:20|3629.27|3629.27|3628.37|3628.37|3629.27|3629.27|3627.74|3627.74|0
1650447390000|2022-04-20 09:36:30|3628.99|3628.99|3632.74|3632.74|3632.74|3632.74|3628.99|3628.99|0
1650447400000|2022-04-20 09:36:40|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|0
1650447410000|2022-04-20 09:36:50|3633.24|3633.24|3633.24|3633.24|3633.24|3633.24|3633.24|3633.24|0
1650447420000|2022-04-20 09:37:00|3633.41|3633.41|3633.41|3633.41|3633.41|3633.41|3633.41|3633.41|0
1650447440000|2022-04-20 09:37:20|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|0
1650447450000|2022-04-20 09:37:30|3632.33|3632.33|3632.33|3632.33|3632.33|3632.33|3632.33|3632.33|0
1650447460000|2022-04-20 09:37:40|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|0
1650447490000|2022-04-20 09:38:10|3632.33|3632.33|3631.09|3631.09|3632.33|3632.33|3631.09|3631.09|0
1650447500000|2022-04-20 09:38:20|3632.33|3632.33|3632.33|3632.33|3632.33|3632.33|3632.33|3632.33|0
1650447510000|2022-04-20 09:38:30|3632.59|3632.59|3631.34|3631.34|3632.59|3632.59|3631.34|3631.34|0
1650447530000|2022-04-20 09:38:50|3631.96|3631.96|3633.34|3633.34|3633.34|3633.34|3631.96|3631.96|0
1650447540000|2022-04-20 09:39:00|3633.21|3633.21|3633.21|3633.21|3633.21|3633.21|3633.21|3633.21|0
1650447550000|2022-04-20 09:39:10|3632.59|3632.59|3632.59|3632.59|3632.59|3632.59|3632.59|3632.59|0
1650447620000|2022-04-20 09:40:20|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|0
1650447640000|2022-04-20 09:40:40|3633.21|3633.21|3633.21|3633.21|3633.21|3633.21|3633.21|3633.21|0
1650447670000|2022-04-20 09:41:10|3631.34|3631.34|3630.71|3630.71|3631.34|3631.34|3630.71|3630.71|0
1650447700000|2022-04-20 09:41:40|3631.06|3631.06|3631.68|3631.68|3631.68|3631.68|3631.06|3631.06|0
1650447710000|2022-04-20 09:41:50|3631.06|3631.06|3632.31|3632.31|3632.31|3632.31|3631.06|3631.06|0
1650447720000|2022-04-20 09:42:00|3632.43|3632.43|3635.55|3635.55|3635.55|3635.55|3632.43|3632.43|0
1650447730000|2022-04-20 09:42:10|3634.93|3634.93|3634.43|3634.43|3635.06|3635.06|3633.81|3633.81|0
1650447770000|2022-04-20 09:42:50|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|0
1650447790000|2022-04-20 09:43:10|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|0
1650447820000|2022-04-20 09:43:40|3635.06|3635.06|3635.06|3635.06|3635.06|3635.06|3635.06|3635.06|0
1650447880000|2022-04-20 09:44:40|3636.3|3636.3|3637.55|3637.55|3637.55|3637.55|3636.3|3636.3|0
1650447930000|2022-04-20 09:45:30|3636.3|3636.3|3636.3|3636.3|3636.3|3636.3|3636.3|3636.3|0
1650447950000|2022-04-20 09:45:50|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|0
1650447960000|2022-04-20 09:46:00|3638.55|3638.55|3638.55|3638.55|3638.55|3638.55|3638.55|3638.55|0
1650447970000|2022-04-20 09:46:10|3638.68|3638.68|3638.68|3638.68|3638.68|3638.68|3638.68|3638.68|0
1650447980000|2022-04-20 09:46:20|3640.55|3640.55|3640.55|3640.55|3640.55|3640.55|3640.55|3640.55|0
1650448000000|2022-04-20 09:46:40|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|0
1650448020000|2022-04-20 09:47:00|3640.55|3640.55|3640.55|3640.55|3640.55|3640.55|3640.55|3640.55|0
1650448040000|2022-04-20 09:47:20|3639.93|3639.93|3639.3|3639.3|3639.93|3639.93|3639.3|3639.3|0
1650448060000|2022-04-20 09:47:40|3639.43|3639.43|3639.43|3639.43|3639.43|3639.43|3639.43|3639.43|0
1650448070000|2022-04-20 09:47:50|3636.93|3636.93|3637.81|3637.81|3637.81|3637.81|3636.93|3636.93|0
1650448090000|2022-04-20 09:48:10|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|0
1650448120000|2022-04-20 09:48:40|3639.56|3639.56|3639.56|3639.56|3639.56|3639.56|3639.56|3639.56|0
1650448130000|2022-04-20 09:48:50|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|0
1650448150000|2022-04-20 09:49:10|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|0
1650448160000|2022-04-20 09:49:20|3638.06|3638.06|3638.06|3638.06|3638.06|3638.06|3638.06|3638.06|0
1650448170000|2022-04-20 09:49:30|3638.44|3638.44|3638.19|3638.19|3638.44|3638.44|3638.19|3638.19|0
1650448180000|2022-04-20 09:49:40|3636.94|3636.94|3636.94|3636.94|3636.94|3636.94|3636.94|3636.94|0
1650448200000|2022-04-20 09:50:00|3636.77|3636.77|3636.52|3636.52|3636.77|3636.77|3636.39|3636.39|0
1650448240000|2022-04-20 09:50:40|3635.89|3635.89|3636.52|3636.52|3636.52|3636.52|3635.89|3635.89|0
1650448250000|2022-04-20 09:50:50|3637.76|3637.76|3637.76|3637.76|3637.76|3637.76|3637.76|3637.76|0
1650448270000|2022-04-20 09:51:10|3637.14|3637.14|3637.14|3637.14|3637.14|3637.14|3637.14|3637.14|0
1650448290000|2022-04-20 09:51:30|3637.76|3637.76|3637.76|3637.76|3637.76|3637.76|3637.76|3637.76|0
1650448300000|2022-04-20 09:51:40|3638.01|3638.01|3638.01|3638.01|3638.01|3638.01|3638.01|3638.01|0
1650448360000|2022-04-20 09:52:40|3638.14|3638.14|3638.14|3638.14|3638.14|3638.14|3638.14|3638.14|0
1650448370000|2022-04-20 09:52:50|3638.39|3638.39|3640.89|3640.89|3640.89|3640.89|3638.39|3638.39|0
1650448400000|2022-04-20 09:53:20|3641.51|3641.51|3640.89|3640.89|3641.51|3641.51|3640.89|3640.89|0
1650448420000|2022-04-20 09:53:40|3640.64|3640.64|3640.64|3640.64|3640.64|3640.64|3640.64|3640.64|0
1650448430000|2022-04-20 09:53:50|3641.26|3641.26|3641.89|3641.89|3641.89|3641.89|3641.26|3641.26|0
1650448440000|2022-04-20 09:54:00|3641.26|3641.26|3639.89|3639.89|3641.26|3641.26|3639.89|3639.89|0
1650448510000|2022-04-20 09:55:10|3638.64|3638.64|3638.51|3638.51|3638.64|3638.64|3638.51|3638.51|0
1650448530000|2022-04-20 09:55:30|3638.01|3638.01|3638.01|3638.01|3638.01|3638.01|3638.01|3638.01|0
1650448550000|2022-04-20 09:55:50|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|0
1650448570000|2022-04-20 09:56:10|3634.27|3634.27|3633.64|3633.64|3634.27|3634.27|3633.64|3633.64|0
1650448590000|2022-04-20 09:56:30|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|0
1650448600000|2022-04-20 09:56:40|3635.51|3635.51|3636.76|3636.76|3636.76|3636.76|3635.51|3635.51|0
1650448630000|2022-04-20 09:57:10|3636.14|3636.14|3634.89|3634.89|3636.14|3636.14|3634.89|3634.89|0
1650448650000|2022-04-20 09:57:30|3634.72|3634.72|3634.72|3634.72|3634.72|3634.72|3634.72|3634.72|0
1650448680000|2022-04-20 09:58:00|3635.34|3635.34|3633.97|3633.97|3635.34|3635.34|3633.97|3633.97|0
1650448710000|2022-04-20 09:58:30|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|0
1650448740000|2022-04-20 09:59:00|3632.37|3632.37|3632.2|3632.2|3632.37|3632.37|3632.2|3632.2|0
1650448760000|2022-04-20 09:59:20|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|0
1650448770000|2022-04-20 09:59:30|3630.95|3630.95|3630.95|3630.95|3630.95|3630.95|3630.95|3630.95|0
1650448820000|2022-04-20 10:00:20|3630.33|3630.33|3629.95|3629.95|3630.33|3630.33|3629.95|3629.95|0
1650448920000|2022-04-20 10:02:00|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|0
1650448960000|2022-04-20 10:02:40|3630.95|3630.95|3631.57|3631.57|3631.57|3631.57|3630.95|3630.95|0
1650448980000|2022-04-20 10:03:00|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|0
1650448990000|2022-04-20 10:03:10|3632.2|3632.2|3632.2|3632.2|3632.2|3632.2|3632.2|3632.2|0
1650449030000|2022-04-20 10:03:50|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|0
1650449070000|2022-04-20 10:04:30|3632.2|3632.2|3632.2|3632.2|3632.2|3632.2|3632.2|3632.2|0
1650449080000|2022-04-20 10:04:40|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|0
1650449100000|2022-04-20 10:05:00|3632.2|3632.2|3632.2|3632.2|3632.2|3632.2|3632.2|3632.2|0
1650449110000|2022-04-20 10:05:10|3632.07|3632.07|3632.07|3632.07|3632.07|3632.07|3632.07|3632.07|0
1650449130000|2022-04-20 10:05:30|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|0
1650449150000|2022-04-20 10:05:50|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|0
1650449160000|2022-04-20 10:06:00|3635.19|3635.19|3635.19|3635.19|3635.19|3635.19|3635.19|3635.19|0
1650449210000|2022-04-20 10:06:50|3633.32|3633.32|3632.69|3632.69|3633.32|3633.32|3632.69|3632.69|0
1650449220000|2022-04-20 10:07:00|3632.52|3632.52|3632.52|3632.52|3632.52|3632.52|3632.52|3632.52|0
1650449240000|2022-04-20 10:07:20|3632.77|3632.77|3633.4|3633.4|3633.52|3633.52|3632.77|3632.77|0
1650449250000|2022-04-20 10:07:30|3633.65|3633.65|3633.65|3633.65|3633.65|3633.65|3633.65|3633.65|0
1650449280000|2022-04-20 10:08:00|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|0
1650449290000|2022-04-20 10:08:10|3635.52|3635.52|3635.52|3635.52|3635.52|3635.52|3635.52|3635.52|0
1650449300000|2022-04-20 10:08:20|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|0
1650449310000|2022-04-20 10:08:30|3636.12|3636.12|3636.12|3636.12|3636.12|3636.12|3636.12|3636.12|0
1650449360000|2022-04-20 10:09:20|3634.87|3634.87|3634.87|3634.87|3634.87|3634.87|3634.87|3634.87|0
1650449380000|2022-04-20 10:09:40|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|0
1650449390000|2022-04-20 10:09:50|3636.12|3636.12|3636.12|3636.12|3636.74|3636.74|3636.12|3636.12|0
1650449410000|2022-04-20 10:10:10|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|0
1650449420000|2022-04-20 10:10:20|3636.74|3636.74|3636.74|3636.74|3636.74|3636.74|3636.74|3636.74|0
1650449450000|2022-04-20 10:10:50|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|0
1650449560000|2022-04-20 10:12:40|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|0
1650449570000|2022-04-20 10:12:50|3637.15|3637.15|3637.15|3637.15|3637.15|3637.15|3637.15|3637.15|0
1650449580000|2022-04-20 10:13:00|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|0
1650449590000|2022-04-20 10:13:10|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|0
1650449600000|2022-04-20 10:13:20|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|0
1650449610000|2022-04-20 10:13:30|3638.15|3638.15|3638.15|3638.15|3638.15|3638.15|3638.15|3638.15|0
1650449660000|2022-04-20 10:14:20|3637.52|3637.52|3637.52|3637.52|3637.52|3637.52|3637.52|3637.52|0
1650449710000|2022-04-20 10:15:10|3637.77|3637.77|3637.77|3637.77|3637.77|3637.77|3637.77|3637.77|0
1650449750000|2022-04-20 10:15:50|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|0
1650449760000|2022-04-20 10:16:00|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|0
1650449770000|2022-04-20 10:16:10|3638.52|3638.52|3638.52|3638.52|3638.52|3638.52|3638.52|3638.52|0
1650449820000|2022-04-20 10:17:00|3637.9|3637.9|3637.73|3637.73|3637.9|3637.9|3637.73|3637.73|0
1650449850000|2022-04-20 10:17:30|3637.85|3637.85|3636.6|3636.6|3637.85|3637.85|3636.6|3636.6|0
1650449930000|2022-04-20 10:18:50|3637.23|3637.23|3637.23|3637.23|3637.23|3637.23|3637.23|3637.23|0
1650449950000|2022-04-20 10:19:10|3636.6|3636.6|3635.35|3635.35|3636.6|3636.6|3635.35|3635.35|0
1650449960000|2022-04-20 10:19:20|3634.11|3634.11|3634.11|3634.11|3634.11|3634.11|3634.11|3634.11|0
1650449990000|2022-04-20 10:19:50|3633.98|3633.98|3633.36|3633.36|3633.98|3633.98|3633.36|3633.36|0
1650450000000|2022-04-20 10:20:00|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|0
1650450040000|2022-04-20 10:20:40|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|0
1650450060000|2022-04-20 10:21:00|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|0
1650450090000|2022-04-20 10:21:30|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|0
1650450100000|2022-04-20 10:21:40|3632.35|3632.35|3632.35|3632.35|3632.35|3632.35|3632.35|3632.35|0
1650450110000|2022-04-20 10:21:50|3632.98|3632.98|3633.1|3633.1|3633.1|3633.1|3632.98|3632.98|0
1650450140000|2022-04-20 10:22:20|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|0
1650450170000|2022-04-20 10:22:50|3632.35|3632.35|3632.61|3632.61|3632.73|3632.73|3632.35|3632.35|0
1650450190000|2022-04-20 10:23:10|3633.23|3633.23|3634.48|3634.48|3634.48|3634.48|3633.23|3633.23|0
1650450230000|2022-04-20 10:23:50|3635.1|3635.1|3635.1|3635.1|3635.1|3635.1|3635.1|3635.1|0
1650450240000|2022-04-20 10:24:00|3636.35|3636.35|3636.35|3636.35|3636.35|3636.35|3636.35|3636.35|0
1650450270000|2022-04-20 10:24:30|3634.48|3634.48|3634.48|3634.48|3634.48|3634.48|3634.48|3634.48|0
1650450290000|2022-04-20 10:24:50|3635.73|3635.73|3635.73|3635.73|3635.73|3635.73|3635.73|3635.73|0
1650450310000|2022-04-20 10:25:10|3635.85|3635.85|3635.85|3635.85|3635.85|3635.85|3635.85|3635.85|0
1650450320000|2022-04-20 10:25:20|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|0
1650450350000|2022-04-20 10:25:50|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|0
1650450360000|2022-04-20 10:26:00|3637.52|3637.52|3637.69|3637.69|3637.69|3637.69|3637.52|3637.52|0
1650450380000|2022-04-20 10:26:20|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|0
1650450410000|2022-04-20 10:26:50|3636.94|3636.94|3636.82|3636.82|3636.94|3636.94|3636.82|3636.82|0
1650450530000|2022-04-20 10:28:50|3637.44|3637.44|3637.44|3637.44|3637.44|3637.44|3637.44|3637.44|0
1650450590000|2022-04-20 10:29:50|3637.57|3637.57|3637.57|3637.57|3637.57|3637.57|3637.57|3637.57|0
1650450600000|2022-04-20 10:30:00|3636.94|3636.94|3636.94|3636.94|3636.94|3636.94|3636.94|3636.94|0
1650450630000|2022-04-20 10:30:30|3638.19|3638.19|3638.19|3638.19|3638.19|3638.19|3638.19|3638.19|0
1650450680000|2022-04-20 10:31:20|3638.44|3638.44|3638.44|3638.44|3638.44|3638.44|3638.44|3638.44|0
1650450690000|2022-04-20 10:31:30|3637.2|3637.2|3636.57|3636.57|3637.2|3637.2|3636.57|3636.57|0
1650450710000|2022-04-20 10:31:50|3637.2|3637.2|3637.95|3637.95|3637.95|3637.95|3637.2|3637.2|0
1650450750000|2022-04-20 10:32:30|3636.07|3636.07|3636.07|3636.07|3636.07|3636.07|3636.07|3636.07|0
1650450760000|2022-04-20 10:32:40|3635.45|3635.45|3635.45|3635.45|3635.45|3635.45|3635.45|3635.45|0
1650450770000|2022-04-20 10:32:50|3636.7|3636.7|3637.07|3637.07|3637.32|3637.32|3636.7|3636.7|0
1650450780000|2022-04-20 10:33:00|3636.45|3636.45|3636.45|3636.45|3636.45|3636.45|3636.45|3636.45|0
1650450800000|2022-04-20 10:33:20|3636.62|3636.62|3636.62|3636.62|3636.62|3636.62|3636.62|3636.62|0
1650450820000|2022-04-20 10:33:40|3635.99|3635.99|3635.99|3635.99|3635.99|3635.99|3635.99|3635.99|0
1650450830000|2022-04-20 10:33:50|3635.74|3635.74|3635.74|3635.74|3635.74|3635.74|3635.74|3635.74|0
1650450890000|2022-04-20 10:34:50|3634.49|3634.49|3634.49|3634.49|3634.49|3634.49|3634.49|3634.49|0
1650450920000|2022-04-20 10:35:20|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|0
1650450930000|2022-04-20 10:35:30|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|0
1650451040000|2022-04-20 10:37:20|3632|3632|3632|3632|3632|3632|3632|3632|0
1650451050000|2022-04-20 10:37:30|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|0
1650451130000|2022-04-20 10:38:50|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|0
1650451220000|2022-04-20 10:40:20|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|0
1650451230000|2022-04-20 10:40:30|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|0
1650451270000|2022-04-20 10:41:10|3632|3632|3632|3632|3632|3632|3632|3632|0
1650451320000|2022-04-20 10:42:00|3631.37|3631.37|3631.37|3631.37|3631.37|3631.37|3631.37|3631.37|0
1650451390000|2022-04-20 10:43:10|3632|3632|3636.99|3636.99|3636.99|3636.99|3632|3632|0
1650451400000|2022-04-20 10:43:20|3637.62|3637.62|3639.49|3639.49|3640.74|3640.74|3637.62|3637.62|0
1650451500000|2022-04-20 10:45:00|3639.61|3639.61|3639.49|3639.49|3639.61|3639.61|3639.49|3639.49|0
1650451540000|2022-04-20 10:45:40|3640.11|3640.11|3639.49|3639.49|3640.11|3640.11|3639.49|3639.49|0
1650451550000|2022-04-20 10:45:50|3639.74|3639.74|3639.74|3639.74|3639.74|3639.74|3639.74|3639.74|0
1650451640000|2022-04-20 10:47:20|3640.99|3640.99|3642.24|3642.24|3642.24|3642.24|3640.99|3640.99|0
1650451660000|2022-04-20 10:47:40|3641.86|3641.86|3642.24|3642.24|3642.24|3642.24|3641.86|3641.86|0
1650451680000|2022-04-20 10:48:00|3640.99|3640.99|3642.86|3642.86|3642.86|3642.86|3640.99|3640.99|0
1650451700000|2022-04-20 10:48:20|3642.24|3642.24|3640.99|3640.99|3642.24|3642.24|3640.99|3640.99|0
1650451710000|2022-04-20 10:48:30|3641.61|3641.61|3641.61|3641.61|3641.61|3641.61|3641.61|3641.61|0
1650451800000|2022-04-20 10:50:00|3640.99|3640.99|3641.61|3641.61|3641.61|3641.61|3640.99|3640.99|0
1650451810000|2022-04-20 10:50:10|3641.74|3641.74|3641.86|3641.86|3641.86|3641.86|3641.74|3641.74|0
1650451820000|2022-04-20 10:50:20|3642.49|3642.49|3642.49|3642.49|3642.49|3642.49|3642.49|3642.49|0
1650451880000|2022-04-20 10:51:20|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|0
1650451900000|2022-04-20 10:51:40|3643.28|3643.28|3643.11|3643.11|3643.28|3643.28|3643.11|3643.11|0
1650451940000|2022-04-20 10:52:20|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|0
1650451960000|2022-04-20 10:52:40|3644.24|3644.24|3644.24|3644.24|3644.24|3644.24|3644.24|3644.24|0
1650451970000|2022-04-20 10:52:50|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|0
1650451980000|2022-04-20 10:53:00|3644.99|3644.99|3645.11|3645.11|3645.11|3645.11|3644.99|3644.99|0
1650452000000|2022-04-20 10:53:20|3645.24|3645.24|3645.24|3645.24|3645.24|3645.24|3645.24|3645.24|0
1650452020000|2022-04-20 10:53:40|3645.07|3645.07|3644.44|3644.44|3645.07|3645.07|3644.44|3644.44|0
1650452040000|2022-04-20 10:54:00|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|0
1650452050000|2022-04-20 10:54:10|3644.82|3644.82|3645.19|3645.19|3645.19|3645.19|3644.82|3644.82|0
1650452060000|2022-04-20 10:54:20|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|0
1650452080000|2022-04-20 10:54:40|3645.82|3645.82|3645.81|3645.81|3646.44|3646.44|3645.81|3645.81|0
1650452120000|2022-04-20 10:55:20|3644.56|3644.56|3642.69|3642.69|3644.56|3644.56|3642.69|3642.69|0
1650452130000|2022-04-20 10:55:30|3642.07|3642.07|3642.07|3642.07|3642.07|3642.07|3642.07|3642.07|0
1650452160000|2022-04-20 10:56:00|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|0
1650452170000|2022-04-20 10:56:10|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|0
1650452180000|2022-04-20 10:56:20|3641.57|3641.57|3641.57|3641.57|3641.57|3641.57|3641.57|3641.57|0
1650452190000|2022-04-20 10:56:30|3642.82|3642.82|3643.57|3643.57|3643.57|3643.57|3642.82|3642.82|0
1650452200000|2022-04-20 10:56:40|3643.07|3643.07|3642.81|3642.81|3643.07|3643.07|3642.81|3642.81|0
1650452220000|2022-04-20 10:57:00|3643.19|3643.19|3643.32|3643.32|3643.32|3643.32|3643.19|3643.19|0
1650452230000|2022-04-20 10:57:10|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|0
1650452270000|2022-04-20 10:57:50|3645.19|3645.19|3644.56|3644.56|3645.19|3645.19|3644.56|3644.56|0
1650452280000|2022-04-20 10:58:00|3643.94|3643.94|3643.94|3643.94|3643.94|3643.94|3643.94|3643.94|0
1650452290000|2022-04-20 10:58:10|3643.32|3643.32|3642.69|3642.69|3643.94|3643.94|3642.69|3642.69|0
1650452310000|2022-04-20 10:58:30|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|0
1650452320000|2022-04-20 10:58:40|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|0
1650452340000|2022-04-20 10:59:00|3642.41|3642.41|3642.41|3642.41|3642.41|3642.41|3642.41|3642.41|0
1650452350000|2022-04-20 10:59:10|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|0
1650452360000|2022-04-20 10:59:20|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|0
1650452420000|2022-04-20 11:00:20|3642.78|3642.78|3642.16|3642.16|3642.78|3642.78|3642.16|3642.16|0
1650452530000|2022-04-20 11:02:10|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|0
1650452540000|2022-04-20 11:02:20|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|0
1650452560000|2022-04-20 11:02:40|3643.08|3643.08|3643.08|3643.08|3643.08|3643.08|3643.08|3643.08|0
1650452580000|2022-04-20 11:03:00|3642.46|3642.46|3642.46|3642.46|3642.46|3642.46|3641.83|3641.83|0
1650452590000|2022-04-20 11:03:10|3642.58|3642.58|3642.58|3642.58|3642.58|3642.58|3642.58|3642.58|0
1650452610000|2022-04-20 11:03:30|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|0
1650452630000|2022-04-20 11:03:50|3639.46|3639.46|3639.59|3639.59|3639.59|3639.59|3639.46|3639.46|0
1650452650000|2022-04-20 11:04:10|3639.71|3639.71|3640.34|3640.34|3640.34|3640.34|3639.71|3639.71|0
1650452660000|2022-04-20 11:04:20|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|0
1650452680000|2022-04-20 11:04:40|3641.13|3641.13|3642.51|3642.51|3642.76|3642.76|3641.13|3641.13|0
1650452690000|2022-04-20 11:04:50|3642.38|3642.38|3642.38|3642.38|3642.38|3642.38|3642.38|3642.38|0
1650452710000|2022-04-20 11:05:10|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|0
1650452780000|2022-04-20 11:06:20|3641.38|3641.38|3641.38|3641.38|3641.38|3641.38|3641.38|3641.38|0
1650452810000|2022-04-20 11:06:50|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|0
1650452820000|2022-04-20 11:07:00|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|0
1650452860000|2022-04-20 11:07:40|3639.51|3639.51|3639.51|3639.51|3639.51|3639.51|3639.51|3639.51|0
1650452880000|2022-04-20 11:08:00|3640.14|3640.14|3640.14|3640.14|3640.14|3640.14|3640.14|3640.14|0
1650452890000|2022-04-20 11:08:10|3641.38|3641.38|3641.64|3641.64|3641.64|3641.64|3641.38|3641.38|0
1650452940000|2022-04-20 11:09:00|3641.76|3641.76|3641.76|3641.76|3641.76|3641.76|3641.76|3641.76|0
1650452960000|2022-04-20 11:09:20|3641.51|3641.51|3642.13|3642.13|3642.13|3642.13|3641.51|3641.51|0
1650453010000|2022-04-20 11:10:10|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|0
1650453020000|2022-04-20 11:10:20|3639.64|3639.64|3639.64|3639.64|3639.64|3639.64|3639.64|3639.64|0
1650453060000|2022-04-20 11:11:00|3638.39|3638.39|3638.39|3638.39|3638.39|3638.39|3638.39|3638.39|0
1650453070000|2022-04-20 11:11:10|3639.01|3639.01|3639.01|3639.01|3639.01|3639.01|3639.01|3639.01|0
1650453110000|2022-04-20 11:11:50|3639.64|3639.64|3639.64|3639.64|3639.64|3639.64|3639.64|3639.64|0
1650453150000|2022-04-20 11:12:30|3640.26|3640.26|3639.64|3639.64|3640.26|3640.26|3639.64|3639.64|0
1650453180000|2022-04-20 11:13:00|3639.01|3639.01|3640.26|3640.26|3640.26|3640.26|3639.01|3639.01|0
1650453230000|2022-04-20 11:13:50|3640.51|3640.51|3640.76|3640.76|3640.76|3640.76|3640.51|3640.51|0
1650453250000|2022-04-20 11:14:10|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|0
1650453270000|2022-04-20 11:14:30|3638.27|3638.27|3638.27|3638.27|3638.27|3638.27|3638.27|3638.27|0
1650453290000|2022-04-20 11:14:50|3638.1|3638.1|3638.1|3638.1|3638.1|3638.1|3638.1|3638.1|0
1650453310000|2022-04-20 11:15:10|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|0
1650453320000|2022-04-20 11:15:20|3639.97|3639.97|3639.97|3639.97|3639.97|3639.97|3639.97|3639.97|0
1650453340000|2022-04-20 11:15:40|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|0
1650453350000|2022-04-20 11:15:50|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|0
1650453390000|2022-04-20 11:16:30|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|0
1650453400000|2022-04-20 11:16:40|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|0
1650453430000|2022-04-20 11:17:10|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|0
1650453450000|2022-04-20 11:17:30|3637.84|3637.84|3637.84|3637.84|3637.84|3637.84|3637.84|3637.84|0
1650453460000|2022-04-20 11:17:40|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|0
1650453480000|2022-04-20 11:18:00|3637.84|3637.84|3635.97|3635.97|3637.84|3637.84|3635.97|3635.97|0
1650453490000|2022-04-20 11:18:10|3635.35|3635.35|3635.35|3635.35|3635.35|3635.35|3635.35|3635.35|0
1650453560000|2022-04-20 11:19:20|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|0
1650453600000|2022-04-20 11:20:00|3634.22|3634.22|3631.85|3631.85|3634.6|3634.6|3631.85|3631.85|0
1650453630000|2022-04-20 11:20:30|3633.1|3633.1|3632.48|3632.48|3633.1|3633.1|3632.48|3632.48|0
1650453640000|2022-04-20 11:20:40|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|0
1650453710000|2022-04-20 11:21:50|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|0
1650453720000|2022-04-20 11:22:00|3631.23|3631.23|3632.48|3632.48|3632.48|3632.48|3631.23|3631.23|0
1650453740000|2022-04-20 11:22:20|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|0
1650453760000|2022-04-20 11:22:40|3630.35|3630.35|3630.35|3630.35|3630.35|3630.35|3630.35|3630.35|0
1650453770000|2022-04-20 11:22:50|3629.73|3629.73|3629.73|3629.73|3629.73|3629.73|3629.73|3629.73|0
1650453790000|2022-04-20 11:23:10|3629.1|3629.1|3629.1|3629.1|3629.1|3629.1|3629.1|3629.1|0
1650453820000|2022-04-20 11:23:40|3629.73|3629.73|3629.1|3629.1|3629.73|3629.73|3629.1|3629.1|0
1650453880000|2022-04-20 11:24:40|3627.86|3627.86|3627.86|3627.86|3627.86|3627.86|3627.86|3627.86|0
1650453890000|2022-04-20 11:24:50|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|0
1650453980000|2022-04-20 11:26:20|3628.93|3628.93|3628.93|3628.93|3628.93|3628.93|3628.93|3628.93|0
1650453990000|2022-04-20 11:26:30|3629.06|3629.06|3628.43|3628.43|3629.06|3629.06|3628.43|3628.43|0
1650454000000|2022-04-20 11:26:40|3627.81|3627.81|3627.81|3627.81|3627.81|3627.81|3627.81|3627.81|0
1650454010000|2022-04-20 11:26:50|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|0
1650454040000|2022-04-20 11:27:20|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|0
1650454060000|2022-04-20 11:27:40|3628.38|3628.38|3628.38|3628.38|3628.38|3628.38|3628.38|3628.38|0
1650454210000|2022-04-20 11:30:10|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|0
1650454220000|2022-04-20 11:30:20|3629.01|3629.01|3629.63|3629.63|3629.63|3629.63|3629.01|3629.01|0
1650454270000|2022-04-20 11:31:10|3629.01|3629.01|3629.01|3629.01|3629.01|3629.01|3629.01|3629.01|0
1650454300000|2022-04-20 11:31:40|3628.88|3628.88|3628.88|3628.88|3628.88|3628.88|3628.88|3628.88|0
1650454340000|2022-04-20 11:32:20|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|0
1650454360000|2022-04-20 11:32:40|3628.26|3628.26|3628.26|3628.26|3628.26|3628.26|3628.26|3628.26|0
1650454370000|2022-04-20 11:32:50|3628.88|3628.88|3628.88|3628.88|3628.88|3628.88|3628.88|3628.88|0
1650454380000|2022-04-20 11:33:00|3628.71|3628.71|3628.71|3628.71|3628.71|3628.71|3628.71|3628.71|0
1650454390000|2022-04-20 11:33:10|3628.09|3628.09|3628.09|3628.09|3628.09|3628.09|3628.09|3628.09|0
1650454440000|2022-04-20 11:34:00|3627.96|3627.96|3627.34|3627.34|3627.96|3627.96|3626.46|3626.46|0
1650454470000|2022-04-20 11:34:30|3626.71|3626.71|3626.71|3626.71|3626.71|3626.71|3626.71|3626.71|0
1650454490000|2022-04-20 11:34:50|3626.46|3626.46|3626.46|3626.46|3626.46|3626.46|3626.46|3626.46|0
1650454500000|2022-04-20 11:35:00|3626.84|3626.84|3627.09|3627.09|3627.09|3627.09|3626.84|3626.84|0
1650454520000|2022-04-20 11:35:20|3627.71|3627.71|3627.71|3627.71|3627.71|3627.71|3627.71|3627.71|0
1650454590000|2022-04-20 11:36:30|3628.34|3628.34|3628.34|3628.34|3628.34|3628.34|3628.34|3628.34|0
1650454600000|2022-04-20 11:36:40|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|0
1650454670000|2022-04-20 11:37:50|3627.96|3627.96|3627.96|3627.96|3627.96|3627.96|3627.96|3627.96|0
1650454680000|2022-04-20 11:38:00|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|0
1650454690000|2022-04-20 11:38:10|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|0
1650454700000|2022-04-20 11:38:20|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|0
1650454730000|2022-04-20 11:38:50|3629.09|3629.09|3629.09|3629.09|3629.09|3629.09|3629.09|3629.09|0
1650454740000|2022-04-20 11:39:00|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|0
1650454750000|2022-04-20 11:39:10|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|0
1650454800000|2022-04-20 11:40:00|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|0
1650454810000|2022-04-20 11:40:10|3627.84|3627.84|3628.46|3628.46|3628.46|3628.46|3627.84|3627.84|0
1650454840000|2022-04-20 11:40:40|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|0
1650454880000|2022-04-20 11:41:20|3627.84|3627.84|3628.84|3628.84|3628.84|3628.84|3627.22|3627.22|0
1650454910000|2022-04-20 11:41:50|3628.22|3628.22|3628.22|3628.22|3628.22|3628.22|3628.22|3628.22|0
1650454920000|2022-04-20 11:42:00|3628.84|3628.84|3628.84|3628.84|3628.84|3628.84|3628.84|3628.84|0
1650455020000|2022-04-20 11:43:40|3629.46|3629.46|3628.84|3628.84|3629.46|3629.46|3628.84|3628.84|0
1650455040000|2022-04-20 11:44:00|3627.59|3627.59|3626.97|3626.97|3627.59|3627.59|3626.97|3626.97|0
1650455080000|2022-04-20 11:44:40|3626.34|3626.34|3626.34|3626.34|3626.34|3626.34|3626.34|3626.34|0
1650455090000|2022-04-20 11:44:50|3626.51|3626.51|3627.01|3627.01|3627.14|3627.14|3626.51|3626.51|0
1650455100000|2022-04-20 11:45:00|3627.18|3627.18|3627.01|3627.01|3627.18|3627.18|3627.01|3627.01|0
1650455120000|2022-04-20 11:45:20|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|0
1650455160000|2022-04-20 11:46:00|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|0
1650455170000|2022-04-20 11:46:10|3626.51|3626.51|3625.89|3625.89|3626.51|3626.51|3625.89|3625.89|0
1650455220000|2022-04-20 11:47:00|3626.06|3626.06|3626.69|3626.69|3626.69|3626.69|3626.06|3626.06|0
1650455250000|2022-04-20 11:47:30|3626.94|3626.94|3626.94|3626.94|3626.94|3626.94|3626.94|3626.94|0
1650455260000|2022-04-20 11:47:40|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|0
1650455270000|2022-04-20 11:47:50|3627.44|3627.44|3626.81|3626.81|3627.44|3627.44|3626.81|3626.81|0
1650455370000|2022-04-20 11:49:30|3626.19|3626.19|3626.19|3626.19|3626.19|3626.19|3626.19|3626.19|0
1650455380000|2022-04-20 11:49:40|3627.44|3627.44|3628.68|3628.68|3628.68|3628.68|3627.44|3627.44|0
1650455400000|2022-04-20 11:50:00|3627.44|3627.44|3627.44|3627.44|3627.44|3627.44|3627.44|3627.44|0
1650455420000|2022-04-20 11:50:20|3627.69|3627.69|3635.85|3635.85|3635.85|3635.85|3627.69|3627.69|0
1650455430000|2022-04-20 11:50:30|3635.68|3635.68|3631.56|3631.56|3635.68|3635.68|3630.94|3630.94|0
1650455440000|2022-04-20 11:50:40|3631.39|3631.39|3630.14|3630.14|3631.39|3631.39|3630.14|3630.14|0
1650455450000|2022-04-20 11:50:50|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|0
1650455460000|2022-04-20 11:51:00|3627.64|3627.64|3627.02|3627.02|3627.64|3627.64|3626.77|3626.77|0
1650455500000|2022-04-20 11:51:40|3626.39|3626.39|3625.89|3625.89|3626.39|3626.39|3625.89|3625.89|0
1650455540000|2022-04-20 11:52:20|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|0
1650455560000|2022-04-20 11:52:40|3627.59|3627.59|3629.46|3629.46|3629.46|3629.46|3627.59|3627.59|0
1650455600000|2022-04-20 11:53:20|3629.59|3629.59|3629.59|3629.59|3629.59|3629.59|3629.59|3629.59|0
1650455610000|2022-04-20 11:53:30|3628.97|3628.97|3628.97|3628.97|3628.97|3628.97|3628.97|3628.97|0
1650455700000|2022-04-20 11:55:00|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|0
1650455710000|2022-04-20 11:55:10|3628.97|3628.97|3628.34|3628.34|3628.97|3628.97|3628.34|3628.34|0
1650455720000|2022-04-20 11:55:20|3628.47|3628.47|3628.47|3628.47|3628.47|3628.47|3628.47|3628.47|0
1650455740000|2022-04-20 11:55:40|3630.34|3630.34|3630.34|3630.34|3630.34|3630.34|3630.34|3630.34|0
1650455760000|2022-04-20 11:56:00|3630.46|3630.46|3632.34|3632.34|3632.34|3632.34|3630.46|3630.46|0
1650455770000|2022-04-20 11:56:10|3632.46|3632.46|3633.09|3633.09|3633.09|3633.09|3632.46|3632.46|0
1650455790000|2022-04-20 11:56:30|3633.21|3633.21|3633.21|3633.21|3633.21|3633.21|3633.21|3633.21|0
1650455810000|2022-04-20 11:56:50|3632.59|3632.59|3632.59|3632.59|3632.59|3632.59|3632.59|3632.59|0
1650455850000|2022-04-20 11:57:30|3631.96|3631.96|3631.96|3631.96|3631.96|3631.96|3631.96|3631.96|0
1650455860000|2022-04-20 11:57:40|3631.84|3631.84|3632.01|3632.01|3632.01|3632.01|3631.84|3631.84|0
1650455870000|2022-04-20 11:57:50|3633.88|3633.88|3633.88|3633.88|3633.88|3633.88|3633.88|3633.88|0
1650455880000|2022-04-20 11:58:00|3634.13|3634.13|3634.13|3634.13|3634.13|3634.13|3634.13|3634.13|0
1650455890000|2022-04-20 11:58:10|3633.51|3633.51|3633.51|3633.51|3633.51|3633.51|3633.51|3633.51|0
1650455930000|2022-04-20 11:58:50|3634.13|3634.13|3634.13|3634.13|3634.13|3634.13|3634.13|3634.13|0
1650455950000|2022-04-20 11:59:10|3632.89|3632.89|3633.51|3633.51|3633.51|3633.51|3632.89|3632.89|0
1650455980000|2022-04-20 11:59:40|3632.89|3632.89|3632.63|3632.63|3632.89|3632.89|3632.63|3632.63|0
1650456000000|2022-04-20 12:00:00|3632.38|3632.38|3629.76|3629.76|3632.38|3632.38|3629.64|3629.64|0
1650456010000|2022-04-20 12:00:10|3629.64|3629.64|3629.64|3629.64|3629.64|3629.64|3629.64|3629.64|0
1650456040000|2022-04-20 12:00:40|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|0
1650456050000|2022-04-20 12:00:50|3631.51|3631.51|3631.51|3631.51|3631.51|3631.51|3631.51|3631.51|0
1650456100000|2022-04-20 12:01:40|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|0
1650456110000|2022-04-20 12:01:50|3630.76|3630.76|3630.76|3630.76|3630.76|3630.76|3630.76|3630.76|0
1650456120000|2022-04-20 12:02:00|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|0
1650456190000|2022-04-20 12:03:10|3630.26|3630.26|3630.26|3630.26|3630.26|3630.26|3630.26|3630.26|0
1650456200000|2022-04-20 12:03:20|3630.43|3630.43|3629.81|3629.81|3630.43|3630.43|3629.81|3629.81|0
1650456260000|2022-04-20 12:04:20|3627.31|3627.31|3627.31|3627.31|3627.31|3627.31|3627.31|3627.31|0
1650456270000|2022-04-20 12:04:30|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|0
1650456310000|2022-04-20 12:05:10|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|0
1650456330000|2022-04-20 12:05:30|3626.43|3626.43|3626.43|3626.43|3626.43|3626.43|3626.43|3626.43|0
1650456370000|2022-04-20 12:06:10|3625.19|3625.19|3625.19|3625.19|3625.19|3625.19|3625.19|3625.19|0
1650456390000|2022-04-20 12:06:30|3625.06|3625.06|3625.06|3625.06|3625.06|3625.06|3625.06|3625.06|0
1650456430000|2022-04-20 12:07:10|3625.68|3625.68|3626.31|3626.31|3626.31|3626.31|3625.68|3625.68|0
1650456510000|2022-04-20 12:08:30|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|0
1650456520000|2022-04-20 12:08:40|3625.81|3625.81|3625.81|3625.81|3625.81|3625.81|3625.81|3625.81|0
1650456580000|2022-04-20 12:09:40|3626.43|3626.43|3627.68|3627.68|3627.68|3627.68|3626.43|3626.43|0
1650456630000|2022-04-20 12:10:30|3627.93|3627.93|3627.31|3627.31|3627.93|3627.93|3627.31|3627.31|0
1650456650000|2022-04-20 12:10:50|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|0
1650456660000|2022-04-20 12:11:00|3628.06|3628.06|3628.06|3628.06|3628.06|3628.06|3628.06|3628.06|0
1650456680000|2022-04-20 12:11:20|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|0
1650456710000|2022-04-20 12:11:50|3631.18|3631.18|3630.55|3630.55|3631.18|3631.18|3630.55|3630.55|0
1650456720000|2022-04-20 12:12:00|3629.93|3629.93|3630.55|3630.55|3630.55|3630.55|3629.93|3629.93|0
1650456730000|2022-04-20 12:12:10|3631.18|3631.18|3631.18|3631.18|3631.18|3631.18|3631.18|3631.18|0
1650456740000|2022-04-20 12:12:20|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|0
1650456780000|2022-04-20 12:13:00|3629.05|3629.05|3629.05|3629.05|3629.05|3629.05|3629.05|3629.05|0
1650456820000|2022-04-20 12:13:40|3629.23|3629.23|3629.23|3629.23|3629.23|3629.23|3629.23|3629.23|0
1650456840000|2022-04-20 12:14:00|3628.6|3628.6|3629.23|3629.23|3629.23|3629.23|3628.6|3628.6|0
1650456850000|2022-04-20 12:14:10|3629.35|3629.35|3629.6|3629.6|3629.6|3629.6|3629.35|3629.35|0
1650456890000|2022-04-20 12:14:50|3628.35|3628.35|3628.35|3628.35|3628.35|3628.35|3628.35|3628.35|0
1650456900000|2022-04-20 12:15:00|3627.1|3627.1|3625.86|3625.86|3627.1|3627.1|3625.86|3625.86|0
1650456910000|2022-04-20 12:15:10|3626.11|3626.11|3626.36|3626.36|3626.36|3626.36|3626.11|3626.11|0
1650456930000|2022-04-20 12:15:30|3625.73|3625.73|3625.73|3625.73|3625.73|3625.73|3625.73|3625.73|0
1650456950000|2022-04-20 12:15:50|3625.11|3625.11|3625.11|3625.11|3625.11|3625.11|3625.11|3625.11|0
1650456970000|2022-04-20 12:16:10|3623.86|3623.86|3625.11|3625.11|3625.11|3625.11|3623.86|3623.86|0
1650457050000|2022-04-20 12:17:30|3623.86|3623.86|3623.86|3623.86|3623.86|3623.86|3623.86|3623.86|0
1650457150000|2022-04-20 12:19:10|3624.49|3624.49|3624.49|3624.49|3624.49|3624.49|3624.49|3624.49|0
1650457160000|2022-04-20 12:19:20|3623.86|3623.86|3623.86|3623.86|3623.86|3623.86|3623.86|3623.86|0
1650457190000|2022-04-20 12:19:50|3623.99|3623.99|3624.61|3624.61|3624.61|3624.61|3623.99|3623.99|0
1650457200000|2022-04-20 12:20:00|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|0
1650457210000|2022-04-20 12:20:10|3625.06|3625.06|3625.06|3625.06|3625.06|3625.06|3625.06|3625.06|0
1650457220000|2022-04-20 12:20:20|3624.44|3624.44|3624.44|3624.44|3625.06|3625.06|3624.44|3624.44|0
1650457290000|2022-04-20 12:21:30|3624.19|3624.19|3624.19|3624.19|3624.19|3624.19|3624.19|3624.19|0
1650457300000|2022-04-20 12:21:40|3624.81|3624.81|3624.81|3624.81|3624.81|3624.81|3624.81|3624.81|0
1650457310000|2022-04-20 12:21:50|3624.69|3624.69|3624.69|3624.69|3624.69|3624.69|3624.69|3624.69|0
1650457320000|2022-04-20 12:22:00|3626.56|3626.56|3626.56|3626.56|3626.56|3626.56|3626.56|3626.56|0
1650457330000|2022-04-20 12:22:10|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|0
1650457340000|2022-04-20 12:22:20|3624.69|3624.69|3624.69|3624.69|3624.69|3624.69|3624.69|3624.69|0
1650457350000|2022-04-20 12:22:30|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|0
1650457380000|2022-04-20 12:23:00|3625.31|3625.31|3624.68|3624.68|3625.31|3625.31|3624.68|3624.68|0
1650457390000|2022-04-20 12:23:10|3624.43|3624.43|3624.43|3624.43|3624.43|3624.43|3624.43|3624.43|0
1650457430000|2022-04-20 12:23:50|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|0
1650457450000|2022-04-20 12:24:10|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|0
1650457510000|2022-04-20 12:25:10|3623.68|3623.68|3623.81|3623.81|3623.81|3623.81|3623.68|3623.68|0
1650457560000|2022-04-20 12:26:00|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|3623.06|3623.06|0
1650457580000|2022-04-20 12:26:20|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|0
1650457620000|2022-04-20 12:27:00|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|0
1650457680000|2022-04-20 12:28:00|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|0
1650457700000|2022-04-20 12:28:20|3624.31|3624.31|3625.81|3625.81|3625.81|3625.81|3624.31|3624.31|0
1650457710000|2022-04-20 12:28:30|3624.56|3624.56|3624.56|3624.56|3624.56|3624.56|3624.56|3624.56|0
1650457720000|2022-04-20 12:28:40|3623.93|3623.93|3623.93|3623.93|3623.93|3623.93|3623.93|3623.93|0
1650457730000|2022-04-20 12:28:50|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|0
1650457800000|2022-04-20 12:30:00|3624.43|3624.43|3624.81|3624.81|3624.81|3624.81|3624.43|3624.43|0
1650457810000|2022-04-20 12:30:10|3622.93|3622.93|3622.93|3622.93|3622.93|3622.93|3622.93|3622.93|0
1650457820000|2022-04-20 12:30:20|3623.56|3623.56|3623.56|3623.56|3623.56|3623.56|3623.56|3623.56|0
1650457870000|2022-04-20 12:31:10|3625.43|3625.43|3625.43|3625.43|3625.43|3625.43|3625.43|3625.43|0
1650457920000|2022-04-20 12:32:00|3625.81|3625.81|3625.93|3625.93|3625.93|3625.93|3625.81|3625.81|0
1650457930000|2022-04-20 12:32:10|3625.31|3625.31|3625.31|3625.31|3625.31|3625.31|3625.31|3625.31|0
1650457940000|2022-04-20 12:32:20|3625.43|3625.43|3625.56|3625.56|3625.56|3625.56|3625.43|3625.43|0
1650457950000|2022-04-20 12:32:30|3625.31|3625.31|3625.93|3625.93|3625.93|3625.93|3625.31|3625.31|0
1650457980000|2022-04-20 12:33:00|3627.18|3627.18|3627.18|3627.18|3627.18|3627.18|3627.18|3627.18|0
1650457990000|2022-04-20 12:33:10|3626.93|3626.93|3627.06|3627.06|3627.06|3627.06|3626.93|3626.93|0
1650458010000|2022-04-20 12:33:30|3627.23|3627.23|3627.23|3627.23|3627.23|3627.23|3627.23|3627.23|0
1650458100000|2022-04-20 12:35:00|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|0
1650458140000|2022-04-20 12:35:40|3628.48|3628.48|3627.85|3627.85|3628.48|3628.48|3627.85|3627.85|0
1650458150000|2022-04-20 12:35:50|3627.23|3627.23|3628.48|3628.48|3628.48|3628.48|3627.23|3627.23|0
1650458170000|2022-04-20 12:36:10|3628.6|3628.6|3628.6|3628.6|3628.6|3628.6|3628.6|3628.6|0
1650458190000|2022-04-20 12:36:30|3628.43|3628.43|3629.06|3629.06|3629.06|3629.06|3628.43|3628.43|0
1650458230000|2022-04-20 12:37:10|3629.23|3629.23|3628.98|3628.98|3629.23|3629.23|3628.98|3628.98|0
1650458250000|2022-04-20 12:37:30|3629.23|3629.23|3629.35|3629.35|3629.35|3629.35|3629.23|3629.23|0
1650458260000|2022-04-20 12:37:40|3628.1|3628.1|3628.1|3628.1|3628.1|3628.1|3628.1|3628.1|0
1650458340000|2022-04-20 12:39:00|3627.48|3627.48|3627.48|3627.48|3627.48|3627.48|3627.48|3627.48|0
1650458390000|2022-04-20 12:39:50|3627.23|3627.23|3627.23|3627.23|3627.23|3627.23|3627.23|3627.23|0
1650458400000|2022-04-20 12:40:00|3627.85|3627.85|3627.98|3627.98|3627.98|3627.98|3627.85|3627.85|0
1650458430000|2022-04-20 12:40:30|3628.1|3628.1|3627.98|3627.98|3628.1|3628.1|3627.98|3627.98|0
1650458480000|2022-04-20 12:41:20|3627.35|3627.35|3627.35|3627.35|3627.35|3627.35|3627.35|3627.35|0
1650458490000|2022-04-20 12:41:30|3627.98|3627.98|3627.98|3627.98|3627.98|3627.98|3627.98|3627.98|0
1650458510000|2022-04-20 12:41:50|3628.6|3628.6|3628.6|3628.6|3628.6|3628.6|3628.6|3628.6|0
1650458520000|2022-04-20 12:42:00|3629.85|3629.85|3630.47|3630.47|3630.47|3630.47|3629.85|3629.85|0
1650458550000|2022-04-20 12:42:30|3627.98|3627.98|3629.23|3629.23|3629.23|3629.23|3627.98|3627.98|0
1650458580000|2022-04-20 12:43:00|3627.98|3627.98|3627.98|3627.98|3627.98|3627.98|3627.98|3627.98|0
1650458590000|2022-04-20 12:43:10|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|0
1650458650000|2022-04-20 12:44:10|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|0
1650458680000|2022-04-20 12:44:40|3627.06|3627.06|3627.06|3627.06|3627.06|3627.06|3627.06|3627.06|0
1650458710000|2022-04-20 12:45:10|3627.31|3627.31|3627.43|3627.43|3627.43|3627.43|3627.31|3627.31|0
1650458720000|2022-04-20 12:45:20|3628.06|3628.06|3628.06|3628.06|3628.06|3628.06|3628.06|3628.06|0
1650458750000|2022-04-20 12:45:50|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|0
1650458760000|2022-04-20 12:46:00|3628.06|3628.06|3628.31|3628.31|3628.31|3628.31|3628.06|3628.06|0
1650458790000|2022-04-20 12:46:30|3629.56|3629.56|3628.31|3628.31|3629.56|3629.56|3628.31|3628.31|0
1650458820000|2022-04-20 12:47:00|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|3627.68|0
1650458840000|2022-04-20 12:47:20|3627.86|3627.86|3627.86|3627.86|3627.86|3627.86|3627.86|3627.86|0
1650458930000|2022-04-20 12:48:50|3627.68|3627.68|3628.06|3628.06|3628.06|3628.06|3627.68|3627.68|0
1650458950000|2022-04-20 12:49:10|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|3627.93|0
1650458970000|2022-04-20 12:49:30|3629.18|3629.18|3628.83|3628.83|3629.18|3629.18|3628.83|3628.83|0
1650459000000|2022-04-20 12:50:00|3629.46|3629.46|3628.21|3628.21|3629.46|3629.46|3628.21|3628.21|0
1650459030000|2022-04-20 12:50:30|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|0
1650459040000|2022-04-20 12:50:40|3627.21|3627.21|3627.21|3627.21|3627.21|3627.21|3627.21|3627.21|0
1650459090000|2022-04-20 12:51:30|3626.59|3626.59|3626.46|3626.46|3626.59|3626.59|3626.46|3626.46|0
1650459140000|2022-04-20 12:52:20|3627.71|3627.71|3628.33|3628.33|3628.33|3628.33|3627.71|3627.71|0
1650459170000|2022-04-20 12:52:50|3628.96|3628.96|3628.96|3628.96|3628.96|3628.96|3628.96|3628.96|0
1650459180000|2022-04-20 12:53:00|3628.71|3628.71|3630.58|3630.58|3630.58|3630.58|3628.71|3628.71|0
1650459190000|2022-04-20 12:53:10|3630.45|3630.45|3630.45|3630.45|3630.45|3630.45|3630.45|3630.45|0
1650459200000|2022-04-20 12:53:20|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|3632.33|3632.33|0
1650459210000|2022-04-20 12:53:30|3634.2|3634.2|3635.37|3635.37|3635.37|3635.37|3634.2|3634.2|0
1650459220000|2022-04-20 12:53:40|3636|3636|3637.12|3637.12|3637.12|3637.12|3635.87|3635.87|0
1650459230000|2022-04-20 12:53:50|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|0
1650459240000|2022-04-20 12:54:00|3637.12|3637.12|3637.12|3637.12|3637.12|3637.12|3637.12|3637.12|0
1650459250000|2022-04-20 12:54:10|3637.24|3637.24|3637.24|3637.24|3637.24|3637.24|3637.24|3637.24|0
1650459270000|2022-04-20 12:54:30|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|0
1650459290000|2022-04-20 12:54:50|3637.69|3637.69|3637.69|3637.69|3637.69|3637.69|3637.69|3637.69|0
1650459300000|2022-04-20 12:55:00|3640.19|3640.19|3640.19|3640.19|3640.19|3640.19|3640.19|3640.19|0
1650459310000|2022-04-20 12:55:10|3638.94|3638.94|3638.94|3638.94|3638.94|3638.94|3638.94|3638.94|0
1650459350000|2022-04-20 12:55:50|3639.57|3639.57|3639.57|3639.57|3639.57|3639.57|3639.57|3639.57|0
1650459400000|2022-04-20 12:56:40|3640.19|3640.19|3640.82|3640.82|3640.82|3640.82|3640.19|3640.19|0
1650459410000|2022-04-20 12:56:50|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|0
1650459430000|2022-04-20 12:57:10|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|0
1650459500000|2022-04-20 12:58:20|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|0
1650459510000|2022-04-20 12:58:30|3643.77|3643.77|3643.64|3643.64|3643.77|3643.77|3643.64|3643.64|0
1650459530000|2022-04-20 12:58:50|3644.27|3644.27|3644.27|3644.27|3644.27|3644.27|3644.27|3644.27|0
1650459540000|2022-04-20 12:59:00|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|0
1650459650000|2022-04-20 13:00:50|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|0
1650459680000|2022-04-20 13:01:20|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|0
1650459690000|2022-04-20 13:01:30|3643.89|3643.89|3644.56|3644.56|3644.68|3644.68|3643.89|3643.89|0
1650459700000|2022-04-20 13:01:40|3643.93|3643.93|3644.06|3644.06|3644.06|3644.06|3643.93|3643.93|0
1650459710000|2022-04-20 13:01:50|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|0
1650459720000|2022-04-20 13:02:00|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|0
1650459770000|2022-04-20 13:02:50|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|0
1650459820000|2022-04-20 13:03:40|3640.44|3640.44|3637.94|3637.94|3640.44|3640.44|3637.94|3637.94|0
1650459840000|2022-04-20 13:04:00|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|0
1650459860000|2022-04-20 13:04:20|3637.94|3637.94|3637.94|3637.94|3637.94|3637.94|3637.94|3637.94|0
1650459870000|2022-04-20 13:04:30|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|0
1650459890000|2022-04-20 13:04:50|3638.44|3638.44|3640.31|3640.31|3640.31|3640.31|3638.44|3638.44|0
1650459900000|2022-04-20 13:05:00|3640.14|3640.14|3640.39|3640.39|3640.39|3640.39|3640.14|3640.14|0
1650459930000|2022-04-20 13:05:30|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|0
1650459940000|2022-04-20 13:05:40|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|0
1650459950000|2022-04-20 13:05:50|3641.64|3641.64|3642.27|3642.27|3642.27|3642.27|3641.64|3641.64|0
1650459970000|2022-04-20 13:06:10|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|0
1650459980000|2022-04-20 13:06:20|3641.64|3641.64|3641.77|3641.77|3641.77|3641.77|3641.64|3641.64|0
1650459990000|2022-04-20 13:06:30|3641.64|3641.64|3641.64|3641.64|3641.64|3641.64|3641.64|3641.64|0
1650460000000|2022-04-20 13:06:40|3642.89|3642.89|3643.77|3643.77|3643.77|3643.77|3642.89|3642.89|0
1650460010000|2022-04-20 13:06:50|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|0
1650460050000|2022-04-20 13:07:30|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|0
1650460070000|2022-04-20 13:07:50|3642.52|3642.52|3642.52|3642.52|3642.52|3642.52|3642.52|3642.52|0
1650460080000|2022-04-20 13:08:00|3642.39|3642.39|3642.39|3642.39|3642.39|3642.39|3642.39|3642.39|0
1650460090000|2022-04-20 13:08:10|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|0
1650460120000|2022-04-20 13:08:40|3644.27|3644.27|3644.27|3644.27|3644.27|3644.27|3644.27|3644.27|0
1650460140000|2022-04-20 13:09:00|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|0
1650460160000|2022-04-20 13:09:20|3644.27|3644.27|3644.27|3644.27|3644.27|3644.27|3644.27|3644.27|0
1650460170000|2022-04-20 13:09:30|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|0
1650460180000|2022-04-20 13:09:40|3646.14|3646.14|3646.01|3646.01|3646.14|3646.14|3646.01|3646.01|0
1650460190000|2022-04-20 13:09:50|3644.14|3644.14|3644.14|3644.14|3644.76|3644.76|3644.14|3644.14|0
1650460200000|2022-04-20 13:10:00|3644.76|3644.76|3643.52|3643.52|3644.76|3644.76|3643.52|3643.52|0
1650460210000|2022-04-20 13:10:10|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|0
1650460220000|2022-04-20 13:10:20|3644.14|3644.14|3643.52|3643.52|3644.14|3644.14|3643.52|3643.52|0
1650460230000|2022-04-20 13:10:30|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|0
1650460240000|2022-04-20 13:10:40|3644.14|3644.14|3645.39|3645.39|3646.01|3646.01|3644.14|3644.14|0
1650460250000|2022-04-20 13:10:50|3646.64|3646.64|3646.64|3646.64|3646.64|3646.64|3646.01|3646.01|0
1650460260000|2022-04-20 13:11:00|3647.26|3647.26|3646.64|3646.64|3647.26|3647.26|3646.64|3646.64|0
1650460300000|2022-04-20 13:11:40|3646.51|3646.51|3644.64|3644.64|3646.51|3646.51|3644.64|3644.64|0
1650460310000|2022-04-20 13:11:50|3644.01|3644.01|3644.01|3644.01|3644.01|3644.01|3644.01|3644.01|0
1650460320000|2022-04-20 13:12:00|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|0
1650460330000|2022-04-20 13:12:10|3644.01|3644.01|3645.26|3645.26|3645.26|3645.26|3644.01|3644.01|0
1650460360000|2022-04-20 13:12:40|3647.14|3647.14|3647.14|3647.14|3647.14|3647.14|3645.89|3645.89|0
1650460370000|2022-04-20 13:12:50|3645.89|3645.89|3645.89|3645.89|3647.14|3647.14|3645.89|3645.89|0
1650460380000|2022-04-20 13:13:00|3643.39|3643.39|3645.26|3645.26|3645.26|3645.26|3643.39|3643.39|0
1650460390000|2022-04-20 13:13:10|3645.39|3645.39|3645.39|3645.39|3645.39|3645.39|3645.39|3645.39|0
1650460400000|2022-04-20 13:13:20|3644.14|3644.14|3641.64|3641.64|3644.14|3644.14|3641.64|3641.64|0
1650460420000|2022-04-20 13:13:40|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|0
1650460430000|2022-04-20 13:13:50|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|0
1650460460000|2022-04-20 13:14:20|3642.64|3642.64|3643.89|3643.89|3643.89|3643.89|3642.64|3642.64|0
1650460480000|2022-04-20 13:14:40|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|0
1650460530000|2022-04-20 13:15:30|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|0
1650460560000|2022-04-20 13:16:00|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|0
1650460590000|2022-04-20 13:16:30|3641.39|3641.39|3641.52|3641.52|3641.52|3641.52|3641.39|3641.39|0
1650460600000|2022-04-20 13:16:40|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|0
1650460610000|2022-04-20 13:16:50|3641.59|3641.59|3641.47|3641.47|3641.59|3641.59|3641.47|3641.47|0
1650460650000|2022-04-20 13:17:30|3642.09|3642.09|3643.34|3643.34|3643.34|3643.34|3642.09|3642.09|0
1650460670000|2022-04-20 13:17:50|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|0
1650460690000|2022-04-20 13:18:10|3643.64|3643.64|3646.76|3646.76|3646.76|3646.76|3643.64|3643.64|0
1650460700000|2022-04-20 13:18:20|3646.14|3646.14|3646.14|3646.14|3646.14|3646.14|3646.14|3646.14|0
1650460710000|2022-04-20 13:18:30|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|0
1650460750000|2022-04-20 13:19:10|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|0
1650460810000|2022-04-20 13:20:10|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|0
1650460830000|2022-04-20 13:20:30|3644.88|3644.88|3644.88|3644.88|3644.88|3644.88|3644.88|3644.88|0
1650460840000|2022-04-20 13:20:40|3644.26|3644.26|3641.76|3641.76|3644.26|3644.26|3641.76|3641.76|0
1650460860000|2022-04-20 13:21:00|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|0
1650460950000|2022-04-20 13:22:30|3640.34|3640.34|3640.97|3640.97|3640.97|3640.97|3640.34|3640.34|0
1650460970000|2022-04-20 13:22:50|3642.22|3642.22|3642.22|3642.22|3642.22|3642.22|3642.22|3642.22|0
1650460980000|2022-04-20 13:23:00|3643.46|3643.46|3642.22|3642.22|3643.46|3643.46|3642.22|3642.22|0
1650461020000|2022-04-20 13:23:40|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|0
1650461030000|2022-04-20 13:23:50|3643.59|3643.59|3643.72|3643.72|3643.72|3643.72|3643.59|3643.59|0
1650461150000|2022-04-20 13:25:50|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|0
1650461160000|2022-04-20 13:26:00|3643.59|3643.59|3643.84|3643.84|3643.84|3643.84|3643.59|3643.59|0
1650461210000|2022-04-20 13:26:50|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|0
1650461230000|2022-04-20 13:27:10|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|0
1650461260000|2022-04-20 13:27:40|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|0
1650461270000|2022-04-20 13:27:50|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|0
1650461290000|2022-04-20 13:28:10|3644.22|3644.22|3644.22|3644.22|3644.22|3644.22|3644.22|3644.22|0
1650461330000|2022-04-20 13:28:50|3644.09|3644.09|3644.22|3644.22|3644.22|3644.22|3644.09|3644.09|0
1650461340000|2022-04-20 13:29:00|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|0
1650461350000|2022-04-20 13:29:10|3644.56|3644.56|3643.94|3643.94|3644.56|3644.56|3643.94|3643.94|0
1650461370000|2022-04-20 13:29:30|3644.06|3644.06|3643.94|3643.94|3644.06|3644.06|3643.94|3643.94|0
1650461390000|2022-04-20 13:29:50|3643.81|3643.81|3645.06|3645.06|3645.06|3645.06|3643.81|3643.81|0
1650461400000|2022-04-20 13:30:00|3645.68|3645.68|3642.31|3642.31|3645.68|3645.68|3642.31|3642.31|0
1650461410000|2022-04-20 13:30:10|3642.93|3642.93|3644.18|3644.18|3644.18|3644.18|3642.93|3642.93|0
1650461420000|2022-04-20 13:30:20|3643.56|3643.56|3644.01|3644.01|3644.01|3644.01|3643.39|3643.39|0
1650461430000|2022-04-20 13:30:30|3643.64|3643.64|3645.26|3645.26|3645.26|3645.26|3643.38|3643.38|0
1650461440000|2022-04-20 13:30:40|3645.88|3645.88|3648.01|3648.01|3648.01|3648.01|3645.88|3645.88|0
1650461450000|2022-04-20 13:30:50|3648.13|3648.13|3648.13|3648.13|3648.76|3648.76|3648.13|3648.13|0
1650461460000|2022-04-20 13:31:00|3647.51|3647.51|3647.01|3647.01|3647.63|3647.63|3646.38|3646.38|0
1650461470000|2022-04-20 13:31:10|3647.63|3647.63|3648.26|3648.26|3648.26|3648.26|3647.63|3647.63|0
1650461480000|2022-04-20 13:31:20|3647.63|3647.63|3647.63|3647.63|3647.63|3647.63|3647.63|3647.63|0
1650461490000|2022-04-20 13:31:30|3647.76|3647.76|3647.88|3647.88|3647.88|3647.88|3647.76|3647.76|0
1650461500000|2022-04-20 13:31:40|3648.51|3648.51|3649.13|3649.13|3649.13|3649.13|3648.51|3648.51|0
1650461510000|2022-04-20 13:31:50|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|0
1650461520000|2022-04-20 13:32:00|3648.63|3648.63|3648.63|3648.63|3648.63|3648.63|3648.63|3648.63|0
1650461530000|2022-04-20 13:32:10|3649.26|3649.26|3648.63|3648.63|3649.26|3649.26|3648.63|3648.63|0
1650461550000|2022-04-20 13:32:30|3648.01|3648.01|3648.01|3648.01|3648.01|3648.01|3648.01|3648.01|0
1650461570000|2022-04-20 13:32:50|3647.88|3647.88|3646.63|3646.63|3647.88|3647.88|3646.63|3646.63|0
1650461580000|2022-04-20 13:33:00|3645.39|3645.39|3644.76|3644.76|3645.39|3645.39|3644.76|3644.76|0
1650461600000|2022-04-20 13:33:20|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|0
1650461610000|2022-04-20 13:33:30|3643.89|3643.89|3644.51|3644.51|3644.51|3644.51|3643.89|3643.89|0
1650461620000|2022-04-20 13:33:40|3645.14|3645.14|3644.51|3644.51|3645.14|3645.14|3644.51|3644.51|0
1650461640000|2022-04-20 13:34:00|3643.89|3643.89|3643.26|3643.26|3643.89|3643.89|3643.26|3643.26|0
1650461650000|2022-04-20 13:34:10|3642.64|3642.64|3642.64|3642.64|3642.64|3642.64|3642.64|3642.64|0
1650461660000|2022-04-20 13:34:20|3643.26|3643.26|3644.51|3644.51|3644.51|3644.51|3643.26|3643.26|0
1650461670000|2022-04-20 13:34:30|3643.89|3643.89|3642.64|3642.64|3643.89|3643.89|3642.64|3642.64|0
1650461680000|2022-04-20 13:34:40|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|0
1650461690000|2022-04-20 13:34:50|3644.51|3644.51|3645.14|3645.14|3645.14|3645.14|3643.89|3643.89|0
1650461700000|2022-04-20 13:35:00|3645.76|3645.76|3646.51|3646.51|3646.51|3646.51|3645.76|3645.76|0
1650461720000|2022-04-20 13:35:20|3645.88|3645.88|3645.26|3645.26|3645.88|3645.88|3645.26|3645.26|0
1650461730000|2022-04-20 13:35:30|3646.51|3646.51|3648.01|3648.01|3648.01|3648.01|3646.51|3646.51|0
1650461740000|2022-04-20 13:35:40|3648.13|3648.13|3648.13|3648.13|3648.13|3648.13|3648.13|3648.13|0
1650461750000|2022-04-20 13:35:50|3647.51|3647.51|3646.76|3646.76|3647.51|3647.51|3646.76|3646.76|0
1650461760000|2022-04-20 13:36:00|3646.89|3646.89|3647.51|3647.51|3647.51|3647.51|3646.89|3646.89|0
1650461770000|2022-04-20 13:36:10|3647.64|3647.64|3647.51|3647.51|3647.64|3647.64|3647.51|3647.51|0
1650461790000|2022-04-20 13:36:30|3648.76|3648.76|3649.38|3649.38|3650.01|3650.01|3648.76|3648.76|0
1650461800000|2022-04-20 13:36:40|3648.76|3648.76|3648.13|3648.13|3649.38|3649.38|3648.13|3648.13|0
1650461810000|2022-04-20 13:36:50|3648.76|3648.76|3649.38|3649.38|3649.38|3649.38|3648.76|3648.76|0
1650461820000|2022-04-20 13:37:00|3650.01|3650.01|3650.63|3650.63|3650.63|3650.63|3650.01|3650.01|0
1650461830000|2022-04-20 13:37:10|3651.26|3651.26|3650.63|3650.63|3651.26|3651.26|3650.63|3650.63|0
1650461860000|2022-04-20 13:37:40|3651.88|3651.88|3652.63|3652.63|3652.63|3652.63|3651.88|3651.88|0
1650461870000|2022-04-20 13:37:50|3653.25|3653.25|3652.01|3652.01|3653.25|3653.25|3652.01|3652.01|0
1650461900000|2022-04-20 13:38:20|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|0
1650461910000|2022-04-20 13:38:30|3654.5|3654.5|3654.88|3654.88|3655.5|3655.5|3654.5|3654.5|0
1650461920000|2022-04-20 13:38:40|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|0
1650461930000|2022-04-20 13:38:50|3654.38|3654.38|3655|3655|3655|3655|3654.38|3654.38|0
1650461940000|2022-04-20 13:39:00|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|0
1650461950000|2022-04-20 13:39:10|3655|3655|3654.38|3654.38|3655|3655|3653.76|3653.76|0
1650461960000|2022-04-20 13:39:20|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|0
1650461970000|2022-04-20 13:39:30|3656.25|3656.25|3655.63|3655.63|3656.25|3656.25|3655.63|3655.63|0
1650461990000|2022-04-20 13:39:50|3653.76|3653.76|3654.38|3654.38|3654.38|3654.38|3653.76|3653.76|0
1650462000000|2022-04-20 13:40:00|3655|3655|3653.38|3653.38|3655|3655|3653.38|3653.38|0
1650462010000|2022-04-20 13:40:10|3652.75|3652.75|3652.75|3652.75|3652.75|3652.75|3652.75|3652.75|0
1650462030000|2022-04-20 13:40:30|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|0
1650462080000|2022-04-20 13:41:20|3650.76|3650.76|3650.63|3650.63|3650.76|3650.76|3650.63|3650.63|0
1650462090000|2022-04-20 13:41:30|3650.01|3650.01|3650.76|3650.76|3650.76|3650.76|3650.01|3650.01|0
1650462110000|2022-04-20 13:41:50|3650.63|3650.63|3651.26|3651.26|3651.26|3651.26|3650.63|3650.63|0
1650462120000|2022-04-20 13:42:00|3650.63|3650.63|3650.63|3650.63|3650.63|3650.63|3650.63|3650.63|0
1650462130000|2022-04-20 13:42:10|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|0
1650462150000|2022-04-20 13:42:30|3649.76|3649.76|3648.88|3648.88|3649.76|3649.76|3648.88|3648.88|0
1650462160000|2022-04-20 13:42:40|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|0
1650462170000|2022-04-20 13:42:50|3649.51|3649.51|3648.5|3648.5|3649.51|3649.51|3648.5|3648.5|0
1650462180000|2022-04-20 13:43:00|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|0
1650462190000|2022-04-20 13:43:10|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|0
1650462200000|2022-04-20 13:43:20|3647.58|3647.58|3646.66|3646.66|3647.58|3647.58|3646.66|3646.66|0
1650462210000|2022-04-20 13:43:30|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|0
1650462230000|2022-04-20 13:43:50|3645.41|3645.41|3646.66|3646.66|3647.29|3647.29|3645.41|3645.41|0
1650462250000|2022-04-20 13:44:10|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|0
1650462260000|2022-04-20 13:44:20|3646.36|3646.36|3646.64|3646.64|3646.81|3646.81|3646.19|3646.19|0
1650462280000|2022-04-20 13:44:40|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|0
1650462290000|2022-04-20 13:44:50|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|3647.27|3647.27|0
1650462300000|2022-04-20 13:45:00|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|0
1650462310000|2022-04-20 13:45:10|3647.89|3647.89|3648.39|3648.39|3648.51|3648.51|3647.89|3647.89|0
1650462320000|2022-04-20 13:45:20|3647.76|3647.76|3649.39|3649.39|3649.39|3649.39|3647.76|3647.76|0
1650462330000|2022-04-20 13:45:30|3648.76|3648.76|3648.76|3648.76|3648.76|3648.76|3648.76|3648.76|0
1650462340000|2022-04-20 13:45:40|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|0
1650462350000|2022-04-20 13:45:50|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|0
1650462360000|2022-04-20 13:46:00|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|0
1650462390000|2022-04-20 13:46:30|3647.07|3647.07|3646.44|3646.44|3647.07|3647.07|3646.44|3646.44|0
1650462420000|2022-04-20 13:47:00|3647.07|3647.07|3647.69|3647.69|3647.69|3647.69|3646.44|3646.44|0
1650462440000|2022-04-20 13:47:20|3647.07|3647.07|3647.07|3647.07|3647.07|3647.07|3647.07|3647.07|0
1650462460000|2022-04-20 13:47:40|3646.89|3646.89|3648.52|3648.52|3648.52|3648.52|3646.89|3646.89|0
1650462470000|2022-04-20 13:47:50|3649.14|3649.14|3648.15|3648.15|3649.14|3649.14|3647.89|3647.89|0
1650462480000|2022-04-20 13:48:00|3648.32|3648.32|3648.32|3648.32|3648.94|3648.94|3648.32|3648.32|0
1650462500000|2022-04-20 13:48:20|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|0
1650462510000|2022-04-20 13:48:30|3647.44|3647.44|3647.19|3647.19|3647.44|3647.44|3647.19|3647.19|0
1650462530000|2022-04-20 13:48:50|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|0
1650462540000|2022-04-20 13:49:00|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|0
1650462550000|2022-04-20 13:49:10|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|0
1650462570000|2022-04-20 13:49:30|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|0
1650462580000|2022-04-20 13:49:40|3648.44|3648.44|3649.44|3649.44|3649.57|3649.57|3648.44|3648.44|0
1650462590000|2022-04-20 13:49:50|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3648.02|3648.02|0
1650462600000|2022-04-20 13:50:00|3648.64|3648.64|3649.89|3649.89|3649.89|3649.89|3648.64|3648.64|0
1650462610000|2022-04-20 13:50:10|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|0
1650462630000|2022-04-20 13:50:30|3649.89|3649.89|3651.27|3651.27|3651.27|3651.27|3649.89|3649.89|0
1650462640000|2022-04-20 13:50:40|3651.52|3651.52|3651.52|3651.52|3652.14|3652.14|3651.52|3651.52|0
1650462650000|2022-04-20 13:50:50|3651.69|3651.69|3651.69|3651.69|3651.69|3651.69|3651.69|3651.69|0
1650462660000|2022-04-20 13:51:00|3652.94|3652.94|3652.94|3652.94|3652.94|3652.94|3652.94|3652.94|0
1650462670000|2022-04-20 13:51:10|3652.32|3652.32|3651.69|3651.69|3652.32|3652.32|3651.69|3651.69|0
1650462710000|2022-04-20 13:51:50|3650.44|3650.44|3650.44|3650.44|3650.44|3650.44|3650.44|3650.44|0
1650462720000|2022-04-20 13:52:00|3649.82|3649.82|3649.19|3649.19|3649.82|3649.82|3649.19|3649.19|0
1650462730000|2022-04-20 13:52:10|3649.07|3649.07|3646.57|3646.57|3649.07|3649.07|3646.57|3646.57|0
1650462740000|2022-04-20 13:52:20|3647.2|3647.2|3647.82|3647.82|3647.82|3647.82|3647.2|3647.2|0
1650462750000|2022-04-20 13:52:30|3647.69|3647.69|3647.07|3647.07|3647.69|3647.69|3647.07|3647.07|0
1650462780000|2022-04-20 13:53:00|3646.9|3646.9|3646.72|3646.72|3647.35|3647.35|3646.72|3646.72|0
1650462800000|2022-04-20 13:53:20|3647.35|3647.35|3647.97|3647.97|3647.97|3647.97|3647.35|3647.35|0
1650462830000|2022-04-20 13:53:50|3647.35|3647.35|3647.22|3647.22|3647.35|3647.35|3647.22|3647.22|0
1650462840000|2022-04-20 13:54:00|3647.1|3647.1|3647.1|3647.1|3647.1|3647.1|3647.1|3647.1|0
1650462860000|2022-04-20 13:54:20|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|0
1650462870000|2022-04-20 13:54:30|3647.47|3647.47|3648.72|3648.72|3648.72|3648.72|3647.47|3647.47|0
1650462880000|2022-04-20 13:54:40|3649.35|3649.35|3648.72|3648.72|3649.35|3649.35|3648.72|3648.72|0
1650462900000|2022-04-20 13:55:00|3649.97|3649.97|3648.72|3648.72|3649.97|3649.97|3648.72|3648.72|0
1650462910000|2022-04-20 13:55:10|3649.97|3649.97|3649.97|3649.97|3649.97|3649.97|3649.97|3649.97|0
1650462920000|2022-04-20 13:55:20|3650.59|3650.59|3650.59|3650.59|3650.59|3650.59|3650.59|3650.59|0
1650462930000|2022-04-20 13:55:30|3649.35|3649.35|3649.22|3649.22|3649.35|3649.35|3649.22|3649.22|0
1650462940000|2022-04-20 13:55:40|3648.6|3648.6|3648.47|3648.47|3648.6|3648.6|3648.47|3648.47|0
1650462950000|2022-04-20 13:55:50|3648.35|3648.35|3648.35|3648.35|3648.35|3648.35|3648.35|3648.35|0
1650462960000|2022-04-20 13:56:00|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|0
1650462970000|2022-04-20 13:56:10|3646.97|3646.97|3647.72|3647.72|3647.72|3647.72|3646.97|3646.97|0
1650462980000|2022-04-20 13:56:20|3646.47|3646.47|3645.85|3645.85|3646.47|3646.47|3645.85|3645.85|0
1650462990000|2022-04-20 13:56:30|3645.22|3645.22|3648.85|3648.85|3648.85|3648.85|3645.22|3645.22|0
1650463010000|2022-04-20 13:56:50|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|0
1650463020000|2022-04-20 13:57:00|3648.85|3648.85|3648.6|3648.6|3648.85|3648.85|3648.6|3648.6|0
1650463060000|2022-04-20 13:57:40|3649.84|3649.84|3649.84|3649.84|3649.84|3649.84|3649.84|3649.84|0
1650463070000|2022-04-20 13:57:50|3649.22|3649.22|3649.05|3649.05|3649.22|3649.22|3649.05|3649.05|0
1650463080000|2022-04-20 13:58:00|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|0
1650463090000|2022-04-20 13:58:10|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|0
1650463100000|2022-04-20 13:58:20|3650.92|3650.92|3651.67|3651.67|3651.67|3651.67|3650.92|3650.92|0
1650463120000|2022-04-20 13:58:40|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|0
1650463140000|2022-04-20 13:59:00|3652.29|3652.29|3651.05|3651.05|3652.92|3652.92|3651.05|3651.05|0
1650463150000|2022-04-20 13:59:10|3651.39|3651.39|3651.39|3651.39|3651.39|3651.39|3651.39|3651.39|0
1650463170000|2022-04-20 13:59:30|3652.64|3652.64|3652.64|3652.64|3652.64|3652.64|3652.64|3652.64|0
1650463190000|2022-04-20 13:59:50|3652.47|3652.47|3652.59|3652.59|3652.59|3652.59|3652.47|3652.47|0
1650463200000|2022-04-20 14:00:00|3652.42|3652.42|3652.42|3652.42|3652.42|3652.42|3652.42|3652.42|0
1650463210000|2022-04-20 14:00:10|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|0
1650463220000|2022-04-20 14:00:20|3651.92|3651.92|3651.05|3651.05|3651.92|3651.92|3651.05|3651.05|0
1650463230000|2022-04-20 14:00:30|3649.8|3649.8|3648.3|3648.3|3649.8|3649.8|3648.3|3648.3|0
1650463250000|2022-04-20 14:00:50|3648.17|3648.17|3650.04|3650.04|3650.04|3650.04|3648.17|3648.17|0
1650463260000|2022-04-20 14:01:00|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|0
1650463270000|2022-04-20 14:01:10|3651.29|3651.29|3651.29|3651.29|3651.29|3651.29|3651.29|3651.29|0
1650463310000|2022-04-20 14:01:50|3650.67|3650.67|3650.04|3650.04|3650.67|3650.67|3650.04|3650.04|0
1650463320000|2022-04-20 14:02:00|3649.42|3649.42|3649.79|3649.79|3649.79|3649.79|3649.17|3649.17|0
1650463330000|2022-04-20 14:02:10|3650.42|3650.42|3650.54|3650.54|3650.54|3650.54|3650.29|3650.29|0
1650463340000|2022-04-20 14:02:20|3651.17|3651.17|3652.42|3652.42|3652.42|3652.42|3651.17|3651.17|0
1650463360000|2022-04-20 14:02:40|3651.17|3651.17|3650.54|3650.54|3651.17|3651.17|3650.54|3650.54|0
1650463370000|2022-04-20 14:02:50|3651.17|3651.17|3650.42|3650.42|3651.17|3651.17|3650.42|3650.42|0
1650463380000|2022-04-20 14:03:00|3650.17|3650.17|3650.17|3650.17|3650.17|3650.17|3650.17|3650.17|0
1650463390000|2022-04-20 14:03:10|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|0
1650463420000|2022-04-20 14:03:40|3651.42|3651.42|3652.04|3652.04|3652.04|3652.04|3651.42|3651.42|0
1650463430000|2022-04-20 14:03:50|3652.66|3652.66|3653.29|3653.29|3653.91|3653.91|3652.66|3652.66|0
1650463440000|2022-04-20 14:04:00|3652.66|3652.66|3652.04|3652.04|3652.66|3652.66|3652.04|3652.04|0
1650463450000|2022-04-20 14:04:10|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|0
1650463460000|2022-04-20 14:04:20|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|0
1650463470000|2022-04-20 14:04:30|3649.54|3649.54|3649.54|3649.54|3649.54|3649.54|3649.54|3649.54|0
1650463500000|2022-04-20 14:05:00|3650.17|3650.17|3650.79|3650.79|3650.79|3650.79|3650.17|3650.17|0
1650463510000|2022-04-20 14:05:10|3650.17|3650.17|3652.04|3652.04|3652.04|3652.04|3649.54|3649.54|0
1650463520000|2022-04-20 14:05:20|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|0
1650463530000|2022-04-20 14:05:30|3653.29|3653.29|3653.29|3653.29|3653.29|3653.29|3653.29|3653.29|0
1650463540000|2022-04-20 14:05:40|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|0
1650463550000|2022-04-20 14:05:50|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3649.54|3649.54|0
1650463570000|2022-04-20 14:06:10|3651.42|3651.42|3652.04|3652.04|3652.04|3652.04|3651.42|3651.42|0
1650463580000|2022-04-20 14:06:20|3652.66|3652.66|3653.29|3653.29|3653.29|3653.29|3652.66|3652.66|0
1650463590000|2022-04-20 14:06:30|3652.66|3652.66|3652.04|3652.04|3652.66|3652.66|3652.04|3652.04|0
1650463620000|2022-04-20 14:07:00|3652.66|3652.66|3652.04|3652.04|3652.66|3652.66|3652.04|3652.04|0
1650463650000|2022-04-20 14:07:30|3652.66|3652.66|3653.29|3653.29|3653.29|3653.29|3652.66|3652.66|0
1650463670000|2022-04-20 14:07:50|3653.91|3653.91|3653.91|3653.91|3653.91|3653.91|3653.91|3653.91|0
1650463680000|2022-04-20 14:08:00|3653.29|3653.29|3653.16|3653.16|3653.29|3653.29|3652.54|3652.54|0
1650463690000|2022-04-20 14:08:10|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|0
1650463700000|2022-04-20 14:08:20|3651.91|3651.91|3650.67|3650.67|3651.91|3651.91|3650.67|3650.67|0
1650463710000|2022-04-20 14:08:30|3651.29|3651.29|3651.91|3651.91|3651.91|3651.91|3651.29|3651.29|0
1650463730000|2022-04-20 14:08:50|3652.04|3652.04|3652.79|3652.79|3652.79|3652.79|3652.04|3652.04|0
1650463740000|2022-04-20 14:09:00|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|0
1650463750000|2022-04-20 14:09:10|3654.79|3654.79|3654.79|3654.79|3654.79|3654.79|3654.79|3654.79|0
1650463760000|2022-04-20 14:09:20|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|0
1650463770000|2022-04-20 14:09:30|3655.41|3655.41|3656.66|3656.66|3656.66|3656.66|3655.41|3655.41|0
1650463800000|2022-04-20 14:10:00|3657.29|3657.29|3656.66|3656.66|3657.29|3657.29|3656.66|3656.66|0
1650463820000|2022-04-20 14:10:20|3657.29|3657.29|3657.29|3657.29|3658.53|3658.53|3656.66|3656.66|0
1650463830000|2022-04-20 14:10:30|3657.91|3657.91|3659.16|3659.16|3659.16|3659.16|3657.91|3657.91|0
1650463840000|2022-04-20 14:10:40|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|0
1650463850000|2022-04-20 14:10:50|3661.66|3661.66|3661.16|3661.16|3661.78|3661.78|3661.03|3661.03|0
1650463870000|2022-04-20 14:11:10|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|0
1650463880000|2022-04-20 14:11:20|3663.66|3663.66|3663.66|3663.66|3663.66|3663.66|3663.66|3663.66|0
1650463890000|2022-04-20 14:11:30|3664.28|3664.28|3662.41|3662.41|3664.28|3664.28|3662.41|3662.41|0
1650463900000|2022-04-20 14:11:40|3663.03|3663.03|3663.03|3663.03|3663.03|3663.03|3663.03|3663.03|0
1650463910000|2022-04-20 14:11:50|3661.78|3661.78|3661.53|3661.53|3661.78|3661.78|3661.53|3661.53|0
1650463920000|2022-04-20 14:12:00|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|0
1650463930000|2022-04-20 14:12:10|3659.66|3659.66|3659.91|3659.91|3659.91|3659.91|3659.28|3659.28|0
1650463940000|2022-04-20 14:12:20|3659.28|3659.28|3659.91|3659.91|3659.91|3659.91|3659.28|3659.28|0
1650463960000|2022-04-20 14:12:40|3660.53|3660.53|3661.41|3661.41|3661.41|3661.41|3660.53|3660.53|0
1650463970000|2022-04-20 14:12:50|3662.03|3662.03|3662.03|3662.03|3662.03|3662.03|3662.03|3662.03|0
1650463980000|2022-04-20 14:13:00|3662.16|3662.16|3660.91|3660.91|3662.78|3662.78|3660.91|3660.91|0
1650463990000|2022-04-20 14:13:10|3661.53|3661.53|3662.16|3662.16|3662.16|3662.16|3661.53|3661.53|0
1650464010000|2022-04-20 14:13:30|3662.03|3662.03|3662.03|3662.03|3662.03|3662.03|3662.03|3662.03|0
1650464020000|2022-04-20 14:13:40|3662.16|3662.16|3662.78|3662.78|3662.78|3662.78|3662.16|3662.16|0
1650464040000|2022-04-20 14:14:00|3662.16|3662.16|3661.53|3661.53|3662.16|3662.16|3661.53|3661.53|0
1650464050000|2022-04-20 14:14:10|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|0
1650464060000|2022-04-20 14:14:20|3659.41|3659.41|3659.16|3659.16|3659.41|3659.41|3659.16|3659.16|0
1650464070000|2022-04-20 14:14:30|3660.41|3660.41|3659.91|3659.91|3660.53|3660.53|3659.91|3659.91|0
1650464100000|2022-04-20 14:15:00|3660.53|3660.53|3659.91|3659.91|3660.53|3660.53|3659.91|3659.91|0
1650464110000|2022-04-20 14:15:10|3660.53|3660.53|3660.53|3660.53|3660.53|3660.53|3660.53|3660.53|0
1650464120000|2022-04-20 14:15:20|3659.91|3659.91|3659.28|3659.28|3659.91|3659.91|3659.28|3659.28|0
1650464130000|2022-04-20 14:15:30|3659.41|3659.41|3659.53|3659.53|3659.53|3659.53|3659.41|3659.41|0
1650464150000|2022-04-20 14:15:50|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|0
1650464180000|2022-04-20 14:16:20|3658.41|3658.41|3658.41|3658.41|3658.41|3658.41|3658.41|3658.41|0
1650464190000|2022-04-20 14:16:30|3657.79|3657.79|3657.91|3657.91|3657.91|3657.91|3657.79|3657.79|0
1650464240000|2022-04-20 14:17:20|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|0
1650464260000|2022-04-20 14:17:40|3659.79|3659.79|3660.41|3660.41|3660.41|3660.41|3659.79|3659.79|0
1650464290000|2022-04-20 14:18:10|3661.03|3661.03|3661.03|3661.03|3661.03|3661.03|3661.03|3661.03|0
1650464300000|2022-04-20 14:18:20|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|0
1650464310000|2022-04-20 14:18:30|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|0
1650464320000|2022-04-20 14:18:40|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|0
1650464330000|2022-04-20 14:18:50|3659.53|3659.53|3657.04|3657.04|3659.53|3659.53|3657.04|3657.04|0
1650464340000|2022-04-20 14:19:00|3656.91|3656.91|3656.91|3656.91|3656.91|3656.91|3656.91|3656.91|0
1650464360000|2022-04-20 14:19:20|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|0
1650464370000|2022-04-20 14:19:30|3656.91|3656.91|3657.04|3657.04|3657.04|3657.04|3656.91|3656.91|0
1650464390000|2022-04-20 14:19:50|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|0
1650464400000|2022-04-20 14:20:00|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|0
1650464420000|2022-04-20 14:20:20|3657.66|3657.66|3657.79|3657.79|3657.79|3657.79|3657.66|3657.66|0
1650464450000|2022-04-20 14:20:50|3655.91|3655.91|3657.79|3657.79|3657.79|3657.79|3655.91|3655.91|0
1650464470000|2022-04-20 14:21:10|3658.41|3658.41|3658.41|3658.41|3658.41|3658.41|3657.16|3657.16|0
1650464480000|2022-04-20 14:21:20|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|0
1650464490000|2022-04-20 14:21:30|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|0
1650464500000|2022-04-20 14:21:40|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|0
1650464520000|2022-04-20 14:22:00|3656.41|3656.41|3656.41|3656.41|3657.04|3657.04|3656.41|3656.41|0
1650464530000|2022-04-20 14:22:10|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|0
1650464540000|2022-04-20 14:22:20|3654.54|3654.54|3654.54|3654.54|3654.54|3654.54|3654.54|3654.54|0
1650464550000|2022-04-20 14:22:30|3656.41|3656.41|3656.41|3656.41|3657.66|3657.66|3656.41|3656.41|0
1650464560000|2022-04-20 14:22:40|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|0
1650464580000|2022-04-20 14:23:00|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|0
1650464590000|2022-04-20 14:23:10|3656.54|3656.54|3655.16|3655.16|3656.54|3656.54|3655.16|3655.16|0
1650464600000|2022-04-20 14:23:20|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|0
1650464620000|2022-04-20 14:23:40|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|0
1650464640000|2022-04-20 14:24:00|3655.79|3655.79|3654.91|3654.91|3655.79|3655.79|3654.54|3654.54|0
1650464650000|2022-04-20 14:24:10|3653.66|3653.66|3655.54|3655.54|3655.54|3655.54|3653.66|3653.66|0
1650464660000|2022-04-20 14:24:20|3656.16|3656.16|3656.29|3656.29|3656.29|3656.29|3656.16|3656.16|0
1650464670000|2022-04-20 14:24:30|3656.91|3656.91|3657.54|3657.54|3657.54|3657.54|3656.91|3656.91|0
1650464690000|2022-04-20 14:24:50|3658.16|3658.16|3659.53|3659.53|3659.53|3659.53|3658.16|3658.16|0
1650464700000|2022-04-20 14:25:00|3658.91|3658.91|3659.04|3659.04|3659.04|3659.04|3658.91|3658.91|0
1650464710000|2022-04-20 14:25:10|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|0
1650464720000|2022-04-20 14:25:20|3657.96|3657.96|3658.58|3658.58|3658.58|3658.58|3657.96|3657.96|0
1650464730000|2022-04-20 14:25:30|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|0
1650464740000|2022-04-20 14:25:40|3658.58|3658.58|3658.46|3658.46|3658.58|3658.58|3658.46|3658.46|0
1650464750000|2022-04-20 14:25:50|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|0
1650464760000|2022-04-20 14:26:00|3658.46|3658.46|3659.08|3659.08|3659.08|3659.08|3658.46|3658.46|0
1650464770000|2022-04-20 14:26:10|3659.21|3659.21|3659.21|3659.21|3659.21|3659.21|3659.21|3659.21|0
1650464780000|2022-04-20 14:26:20|3658.58|3658.58|3658.58|3658.58|3658.58|3658.58|3658.58|3658.58|0
1650464790000|2022-04-20 14:26:30|3658.41|3658.41|3657.79|3657.79|3658.41|3658.41|3657.79|3657.79|0
1650464800000|2022-04-20 14:26:40|3657.66|3657.66|3657.66|3657.66|3657.66|3657.66|3657.66|3657.66|0
1650464810000|2022-04-20 14:26:50|3657.54|3657.54|3658.16|3658.16|3658.16|3658.16|3657.54|3657.54|0
1650464820000|2022-04-20 14:27:00|3659.41|3659.41|3659.79|3659.79|3659.79|3659.79|3659.41|3659.41|0
1650464840000|2022-04-20 14:27:20|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|0
1650464850000|2022-04-20 14:27:30|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|0
1650464860000|2022-04-20 14:27:40|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3657.66|3657.66|0
1650464880000|2022-04-20 14:28:00|3658.91|3658.91|3659.53|3659.53|3659.53|3659.53|3658.91|3658.91|0
1650464930000|2022-04-20 14:28:50|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|0
1650464980000|2022-04-20 14:29:40|3658.41|3658.41|3657.79|3657.79|3658.41|3658.41|3657.79|3657.79|0
1650464990000|2022-04-20 14:29:50|3657.54|3657.54|3657.66|3657.66|3657.66|3657.66|3657.54|3657.54|0
1650465000000|2022-04-20 14:30:00|3656.41|3656.41|3654.54|3654.54|3656.41|3656.41|3654.54|3654.54|0
1650465010000|2022-04-20 14:30:10|3654.67|3654.67|3651.75|3651.75|3654.67|3654.67|3651.75|3651.75|0
1650465020000|2022-04-20 14:30:20|3652.99|3652.99|3653.62|3653.62|3653.62|3653.62|3652.99|3652.99|0
1650465030000|2022-04-20 14:30:30|3652.99|3652.99|3653.04|3653.04|3653.04|3653.04|3652.74|3652.74|0
1650465150000|2022-04-20 14:32:30|3651.75|3651.75|3649.37|3649.37|3651.75|3651.75|3649.25|3649.25|0
1650465160000|2022-04-20 14:32:40|3649|3649|3649|3649|3649|3649|3649|3649|0
1650465170000|2022-04-20 14:32:50|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|0
1650465200000|2022-04-20 14:33:20|3648.7|3648.7|3649.32|3649.32|3649.32|3649.32|3648.7|3648.7|0
1650465210000|2022-04-20 14:33:30|3650.57|3650.57|3650.07|3650.07|3650.57|3650.57|3649.95|3649.95|0
1650465230000|2022-04-20 14:33:50|3651.95|3651.95|3651.95|3651.95|3651.95|3651.95|3651.95|3651.95|0
1650465240000|2022-04-20 14:34:00|3651.32|3651.32|3652.57|3652.57|3652.57|3652.57|3651.32|3651.32|0
1650465250000|2022-04-20 14:34:10|3653.19|3653.19|3653.19|3653.19|3653.19|3653.19|3653.19|3653.19|0
1650465260000|2022-04-20 14:34:20|3651.32|3651.32|3650.7|3650.7|3651.32|3651.32|3650.7|3650.7|0
1650465270000|2022-04-20 14:34:30|3651.32|3651.32|3651.32|3651.32|3651.32|3651.32|3651.32|3651.32|0
1650465300000|2022-04-20 14:35:00|3652.57|3652.57|3652.57|3652.57|3652.57|3652.57|3652.57|3652.57|0
1650465310000|2022-04-20 14:35:10|3653.19|3653.19|3654.87|3654.87|3654.87|3654.87|3653.19|3653.19|0
1650465330000|2022-04-20 14:35:30|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|0
1650465340000|2022-04-20 14:35:40|3652.99|3652.99|3653.24|3653.24|3653.49|3653.49|3652.99|3652.99|0
1650465350000|2022-04-20 14:35:50|3653.87|3653.87|3652|3652|3653.87|3653.87|3652|3652|0
1650465420000|2022-04-20 14:37:00|3653.87|3653.87|3653.87|3653.87|3653.87|3653.87|3653.87|3653.87|0
1650465430000|2022-04-20 14:37:10|3654.49|3654.49|3655.12|3655.12|3655.12|3655.12|3654.49|3654.49|0
1650465440000|2022-04-20 14:37:20|3655.24|3655.24|3655.24|3655.24|3655.24|3655.24|3655.24|3655.24|0
1650465450000|2022-04-20 14:37:30|3653.99|3653.99|3653.37|3653.37|3653.99|3653.99|3653.37|3653.37|0
1650465470000|2022-04-20 14:37:50|3651.5|3651.5|3651.5|3651.5|3651.5|3651.5|3651.5|3651.5|0
1650465480000|2022-04-20 14:38:00|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|0
1650465490000|2022-04-20 14:38:10|3652.12|3652.12|3652|3652|3652.12|3652.12|3652|3652|0
1650465510000|2022-04-20 14:38:30|3652.17|3652.17|3652.17|3652.17|3652.17|3652.17|3651.54|3651.54|0
1650465530000|2022-04-20 14:38:50|3652.34|3652.34|3654.21|3654.21|3654.21|3654.21|3652.34|3652.34|0
1650465540000|2022-04-20 14:39:00|3653.59|3653.59|3652.96|3652.96|3653.59|3653.59|3652.96|3652.96|0
1650465600000|2022-04-20 14:40:00|3654.21|3654.21|3654.84|3654.84|3654.84|3654.84|3654.21|3654.21|0
1650465610000|2022-04-20 14:40:10|3654.21|3654.21|3653.59|3653.59|3654.21|3654.21|3653.59|3653.59|0
1650465620000|2022-04-20 14:40:20|3653.71|3653.71|3654.51|3654.51|3654.59|3654.59|3653.71|3653.71|0
1650465630000|2022-04-20 14:40:30|3654.68|3654.68|3654.68|3654.68|3654.68|3654.68|3654.68|3654.68|0
1650465640000|2022-04-20 14:40:40|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|0
1650465650000|2022-04-20 14:40:50|3655.93|3655.93|3655.93|3655.93|3655.93|3655.93|3655.93|3655.93|0
1650465660000|2022-04-20 14:41:00|3656.56|3656.56|3656.56|3656.56|3656.56|3656.56|3656.56|3656.56|0
1650465670000|2022-04-20 14:41:10|3655.93|3655.93|3655.93|3655.93|3655.93|3655.93|3655.93|3655.93|0
1650465680000|2022-04-20 14:41:20|3656.56|3656.56|3656.56|3656.56|3656.56|3656.56|3656.56|3656.56|0
1650465690000|2022-04-20 14:41:30|3656.21|3656.21|3656.21|3656.21|3656.21|3656.21|3656.21|3656.21|0
1650465700000|2022-04-20 14:41:40|3656.84|3656.84|3658.08|3658.08|3658.08|3658.08|3656.84|3656.84|0
1650465750000|2022-04-20 14:42:30|3657.46|3657.46|3656.84|3656.84|3657.46|3657.46|3656.84|3656.84|0
1650465760000|2022-04-20 14:42:40|3657.46|3657.46|3657.46|3657.46|3657.46|3657.46|3657.46|3657.46|0
1650465770000|2022-04-20 14:42:50|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|0
1650465790000|2022-04-20 14:43:10|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|0
1650465810000|2022-04-20 14:43:30|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|0
1650465840000|2022-04-20 14:44:00|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|0
1650465870000|2022-04-20 14:44:30|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|0
1650465880000|2022-04-20 14:44:40|3657.78|3657.78|3657.91|3657.91|3657.91|3657.91|3657.78|3657.78|0
1650465890000|2022-04-20 14:44:50|3657.29|3657.29|3657.29|3657.29|3657.29|3657.29|3657.29|3657.29|0
1650465900000|2022-04-20 14:45:00|3656.66|3656.66|3656.79|3656.79|3656.79|3656.79|3656.66|3656.66|0
1650465910000|2022-04-20 14:45:10|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|0
1650465960000|2022-04-20 14:46:00|3658.04|3658.04|3658.04|3658.04|3658.04|3658.04|3658.04|3658.04|0
1650465980000|2022-04-20 14:46:20|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|0
1650465990000|2022-04-20 14:46:30|3657.29|3657.29|3656.66|3656.66|3657.29|3657.29|3656.66|3656.66|0
1650466000000|2022-04-20 14:46:40|3655.41|3655.41|3655.41|3655.41|3655.41|3655.41|3655.41|3655.41|0
1650466020000|2022-04-20 14:47:00|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|0
1650466050000|2022-04-20 14:47:30|3656.16|3656.16|3656.16|3656.16|3656.16|3656.16|3656.16|3656.16|0
1650466060000|2022-04-20 14:47:40|3655.54|3655.54|3654.91|3654.91|3655.54|3655.54|3654.91|3654.91|0
1650466110000|2022-04-20 14:48:30|3655.54|3655.54|3654.29|3654.29|3655.54|3655.54|3654.29|3654.29|0
1650466140000|2022-04-20 14:49:00|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|0
1650466150000|2022-04-20 14:49:10|3654.91|3654.91|3654.91|3654.91|3654.91|3654.91|3654.91|3654.91|0
1650466160000|2022-04-20 14:49:20|3654.29|3654.29|3654.91|3654.91|3656.16|3656.16|3654.29|3654.29|0
1650466170000|2022-04-20 14:49:30|3654.29|3654.29|3657.79|3657.79|3658.41|3658.41|3654.29|3654.29|0
1650466180000|2022-04-20 14:49:40|3655.29|3655.29|3655.29|3655.29|3655.29|3655.29|3655.29|3655.29|0
1650466210000|2022-04-20 14:50:10|3655.91|3655.91|3655.91|3655.91|3655.91|3655.91|3655.91|3655.91|0
1650466230000|2022-04-20 14:50:30|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|0
1650466240000|2022-04-20 14:50:40|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|3657.16|3657.16|0
1650466280000|2022-04-20 14:51:20|3657.16|3657.16|3656.54|3656.54|3657.16|3657.16|3656.54|3656.54|0
1650466290000|2022-04-20 14:51:30|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|0
1650466320000|2022-04-20 14:52:00|3656.24|3656.24|3657.49|3657.49|3657.49|3657.49|3656.24|3656.24|0
1650466350000|2022-04-20 14:52:30|3658.12|3658.12|3658.74|3658.74|3658.74|3658.74|3658.12|3658.12|0
1650466390000|2022-04-20 14:53:10|3659.36|3659.36|3658.74|3658.74|3659.36|3659.36|3658.74|3658.74|0
1650466460000|2022-04-20 14:54:20|3659.36|3659.36|3659.49|3659.49|3661.36|3661.36|3659.36|3659.36|0
1650466470000|2022-04-20 14:54:30|3658.24|3658.24|3658.24|3658.24|3658.24|3658.24|3658.24|3658.24|0
1650466480000|2022-04-20 14:54:40|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|0
1650466490000|2022-04-20 14:54:50|3658.62|3658.62|3658.74|3658.74|3658.74|3658.74|3658.62|3658.62|0
1650466510000|2022-04-20 14:55:10|3659.37|3659.37|3661.86|3661.86|3661.86|3661.86|3659.37|3659.37|0
1650466540000|2022-04-20 14:55:40|3662.49|3662.49|3663.11|3663.11|3663.11|3663.11|3662.49|3662.49|0
1650466550000|2022-04-20 14:55:50|3663.74|3663.74|3663.99|3663.99|3663.99|3663.99|3663.74|3663.74|0
1650466560000|2022-04-20 14:56:00|3663.36|3663.36|3663.36|3663.36|3663.36|3663.36|3663.36|3663.36|0
1650466570000|2022-04-20 14:56:10|3663.71|3663.71|3663.71|3663.71|3663.71|3663.71|3663.71|3663.71|0
1650466600000|2022-04-20 14:56:40|3663.09|3663.09|3661.84|3661.84|3663.09|3663.09|3661.84|3661.84|0
1650466620000|2022-04-20 14:57:00|3661.21|3661.21|3661.21|3661.21|3661.21|3661.21|3661.21|3661.21|0
1650466630000|2022-04-20 14:57:10|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|0
1650466640000|2022-04-20 14:57:20|3659.96|3659.96|3659.34|3659.34|3659.96|3659.96|3659.34|3659.34|0
1650466660000|2022-04-20 14:57:40|3659.96|3659.96|3659.96|3659.96|3659.96|3659.96|3659.96|3659.96|0
1650466670000|2022-04-20 14:57:50|3660.22|3660.22|3660.22|3660.22|3660.22|3660.22|3660.22|3660.22|0
1650466680000|2022-04-20 14:58:00|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|0
1650466710000|2022-04-20 14:58:30|3661.46|3661.46|3660.22|3660.22|3661.46|3661.46|3660.22|3660.22|0
1650466730000|2022-04-20 14:58:50|3660.84|3660.84|3660.22|3660.22|3660.84|3660.84|3660.22|3660.22|0
1650466770000|2022-04-20 14:59:30|3660.84|3660.84|3662.71|3662.71|3662.71|3662.71|3660.84|3660.84|0
1650466780000|2022-04-20 14:59:40|3661.46|3661.46|3660.22|3660.22|3661.46|3661.46|3660.22|3660.22|0
1650466790000|2022-04-20 14:59:50|3659.59|3659.59|3659.84|3659.84|3659.84|3659.84|3659.59|3659.59|0
1650466810000|2022-04-20 15:00:10|3659.22|3659.22|3659.22|3659.22|3659.22|3659.22|3659.22|3659.22|0
1650466820000|2022-04-20 15:00:20|3659.39|3659.39|3660.64|3660.64|3660.64|3660.64|3659.39|3659.39|0
1650466830000|2022-04-20 15:00:30|3660.47|3660.47|3659.84|3659.84|3660.47|3660.47|3659.84|3659.84|0
1650466840000|2022-04-20 15:00:40|3659.22|3659.22|3657.97|3657.97|3659.22|3659.22|3657.97|3657.97|0
1650466850000|2022-04-20 15:00:50|3657.72|3657.72|3657.72|3657.72|3657.72|3657.72|3657.72|3657.72|0
1650466860000|2022-04-20 15:01:00|3658.34|3658.34|3658.09|3658.09|3658.34|3658.34|3658.09|3658.09|0
1650466870000|2022-04-20 15:01:10|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|0
1650466880000|2022-04-20 15:01:20|3658.59|3658.59|3659.21|3659.21|3659.21|3659.21|3658.59|3658.59|0
1650466890000|2022-04-20 15:01:30|3658.59|3658.59|3658.34|3658.34|3658.59|3658.59|3658.34|3658.34|0
1650466900000|2022-04-20 15:01:40|3657.09|3657.09|3657.09|3657.09|3657.09|3657.09|3657.09|3657.09|0
1650466940000|2022-04-20 15:02:20|3656.71|3656.71|3657.34|3657.34|3657.34|3657.34|3656.71|3656.71|0
1650466960000|2022-04-20 15:02:40|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|0
1650466970000|2022-04-20 15:02:50|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|0
1650466990000|2022-04-20 15:03:10|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1650467010000|2022-04-20 15:03:30|3656.34|3656.34|3657.59|3657.59|3657.59|3657.59|3656.34|3656.34|0
1650467020000|2022-04-20 15:03:40|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|0
1650467030000|2022-04-20 15:03:50|3657.17|3657.17|3656.99|3656.99|3657.17|3657.17|3656.99|3656.99|0
1650467040000|2022-04-20 15:04:00|3657.62|3657.62|3658.24|3658.24|3658.24|3658.24|3657.62|3657.62|0
1650467050000|2022-04-20 15:04:10|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|0
1650467090000|2022-04-20 15:04:50|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|0
1650467100000|2022-04-20 15:05:00|3657.94|3657.94|3657.32|3657.32|3657.94|3657.94|3656.69|3656.69|0
1650467130000|2022-04-20 15:05:30|3657.49|3657.49|3658|3658|3658|3658|3657.49|3657.49|0
1650467140000|2022-04-20 15:05:40|3659.25|3659.25|3657.66|3657.66|3659.25|3659.25|3657.04|3657.04|0
1650467160000|2022-04-20 15:06:00|3657.53|3657.53|3656.91|3656.91|3657.53|3657.53|3656.91|3656.91|0
1650467190000|2022-04-20 15:06:30|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|0
1650467210000|2022-04-20 15:06:50|3656.91|3656.91|3657.04|3657.04|3657.04|3657.04|3656.91|3656.91|0
1650467230000|2022-04-20 15:07:10|3655.79|3655.79|3654.54|3654.54|3655.79|3655.79|3654.54|3654.54|0
1650467240000|2022-04-20 15:07:20|3654.41|3654.41|3655.04|3655.04|3655.04|3655.04|3654.41|3654.41|0
1650467250000|2022-04-20 15:07:30|3654.41|3654.41|3654.29|3654.29|3654.41|3654.41|3654.16|3654.16|0
1650467260000|2022-04-20 15:07:40|3654.41|3654.41|3654.41|3654.41|3654.41|3654.41|3654.41|3654.41|0
1650467330000|2022-04-20 15:08:50|3655.04|3655.04|3655.04|3655.04|3655.04|3655.04|3655.04|3655.04|0
1650467360000|2022-04-20 15:09:20|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|0
1650467380000|2022-04-20 15:09:40|3655.29|3655.29|3655.29|3655.29|3655.29|3655.29|3655.29|3655.29|0
1650467390000|2022-04-20 15:09:50|3655.64|3655.64|3655.01|3655.01|3655.64|3655.64|3655.01|3655.01|0
1650467400000|2022-04-20 15:10:00|3655.64|3655.64|3655.46|3655.46|3655.64|3655.64|3655.46|3655.46|0
1650467410000|2022-04-20 15:10:10|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|0
1650467420000|2022-04-20 15:10:20|3656.37|3656.37|3656.54|3656.54|3656.54|3656.54|3656.37|3656.37|0
1650467430000|2022-04-20 15:10:30|3656.71|3656.71|3656.59|3656.59|3656.71|3656.71|3656.59|3656.59|0
1650467440000|2022-04-20 15:10:40|3656.76|3656.76|3656.13|3656.13|3656.76|3656.76|3656.13|3656.13|0
1650467450000|2022-04-20 15:10:50|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|0
1650467460000|2022-04-20 15:11:00|3656.13|3656.13|3655.51|3655.51|3656.13|3656.13|3655.51|3655.51|0
1650467470000|2022-04-20 15:11:10|3656.76|3656.76|3656.76|3656.76|3656.76|3656.76|3656.76|3656.76|0
1650467490000|2022-04-20 15:11:30|3656.13|3656.13|3656.13|3656.13|3656.13|3656.13|3656.13|3656.13|0
1650467500000|2022-04-20 15:11:40|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|0
1650467510000|2022-04-20 15:11:50|3655.64|3655.64|3655.64|3655.64|3655.64|3655.64|3655.64|3655.64|0
1650467540000|2022-04-20 15:12:20|3656.26|3656.26|3655.64|3655.64|3656.26|3656.26|3655.64|3655.64|0
1650467550000|2022-04-20 15:12:30|3655.01|3655.01|3655.01|3655.01|3655.01|3655.01|3655.01|3655.01|0
1650467570000|2022-04-20 15:12:50|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|0
1650467590000|2022-04-20 15:13:10|3654.56|3654.56|3654.56|3654.56|3654.56|3654.56|3654.56|3654.56|0
1650467620000|2022-04-20 15:13:40|3653.31|3653.31|3654.43|3654.43|3654.43|3654.43|3653.31|3653.31|0
1650467640000|2022-04-20 15:14:00|3654.78|3654.78|3654.15|3654.15|3654.78|3654.78|3654.15|3654.15|0
1650467660000|2022-04-20 15:14:20|3654.28|3654.28|3654.28|3654.28|3654.28|3654.28|3654.28|3654.28|0
1650467680000|2022-04-20 15:14:40|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|0
1650467690000|2022-04-20 15:14:50|3654.23|3654.23|3655.48|3655.48|3655.48|3655.48|3654.23|3654.23|0
1650467700000|2022-04-20 15:15:00|3656.1|3656.1|3656.73|3656.73|3656.73|3656.73|3656.1|3656.1|0
1650467720000|2022-04-20 15:15:20|3656.1|3656.1|3656.1|3656.1|3656.1|3656.1|3655.48|3655.48|0
1650467740000|2022-04-20 15:15:40|3655.48|3655.48|3655.48|3655.48|3655.48|3655.48|3655.48|3655.48|0
1650467780000|2022-04-20 15:16:20|3655.35|3655.35|3655.35|3655.35|3655.35|3655.35|3655.35|3655.35|0
1650467800000|2022-04-20 15:16:40|3655.98|3655.98|3655.98|3655.98|3655.98|3655.98|3655.98|3655.98|0
1650467820000|2022-04-20 15:17:00|3656.6|3656.6|3656.6|3656.6|3656.6|3656.6|3656.6|3656.6|0
1650467880000|2022-04-20 15:18:00|3656.47|3656.47|3656.35|3656.35|3656.47|3656.47|3656.35|3656.35|0
1650467920000|2022-04-20 15:18:40|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1650467940000|2022-04-20 15:19:00|3656.85|3656.85|3656.85|3656.85|3656.85|3656.85|3656.85|3656.85|0
1650467980000|2022-04-20 15:19:40|3656.72|3656.72|3656.72|3656.72|3656.72|3656.72|3656.72|3656.72|0
1650468000000|2022-04-20 15:20:00|3656.38|3656.38|3656.38|3656.38|3656.38|3656.38|3656.38|3656.38|0
1650468010000|2022-04-20 15:20:10|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|0
1650468050000|2022-04-20 15:20:50|3657.13|3657.13|3657.75|3657.75|3657.75|3657.75|3657.13|3657.13|0
1650468060000|2022-04-20 15:21:00|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|0
1650468070000|2022-04-20 15:21:10|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|0
1650468080000|2022-04-20 15:21:20|3657.88|3657.88|3657.75|3657.75|3657.88|3657.88|3657.75|3657.75|0
1650468090000|2022-04-20 15:21:30|3656.51|3656.51|3658.38|3658.38|3659|3659|3656.51|3656.51|0
1650468100000|2022-04-20 15:21:40|3659|3659|3659|3659|3659|3659|3659|3659|0
1650468110000|2022-04-20 15:21:50|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|0
1650468120000|2022-04-20 15:22:00|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|0
1650468160000|2022-04-20 15:22:40|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|0
1650468170000|2022-04-20 15:22:50|3658.63|3658.63|3658.63|3658.63|3658.63|3658.63|3658.63|3658.63|0
1650468190000|2022-04-20 15:23:10|3660.5|3660.5|3658.63|3658.63|3661.13|3661.13|3658.63|3658.63|0
1650468200000|2022-04-20 15:23:20|3661.13|3661.13|3661.13|3661.13|3662.37|3662.37|3661.13|3661.13|0
1650468220000|2022-04-20 15:23:40|3661.3|3661.3|3661.3|3661.3|3661.3|3661.3|3660.67|3660.67|0
1650468230000|2022-04-20 15:23:50|3660.67|3660.67|3660.67|3660.67|3660.67|3660.67|3660.67|3660.67|0
1650468250000|2022-04-20 15:24:10|3660.55|3660.55|3660.55|3660.55|3660.55|3660.55|3660.55|3660.55|0
1650468260000|2022-04-20 15:24:20|3661.17|3661.17|3661.17|3661.17|3661.17|3661.17|3661.17|3661.17|0
1650468270000|2022-04-20 15:24:30|3660.55|3660.55|3660.55|3660.55|3660.55|3660.55|3660.55|3660.55|0
1650468290000|2022-04-20 15:24:50|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|0
1650468300000|2022-04-20 15:25:00|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|0
1650468310000|2022-04-20 15:25:10|3660.55|3660.55|3659.92|3659.92|3660.55|3660.55|3659.92|3659.92|0
1650468320000|2022-04-20 15:25:20|3659.3|3659.3|3659.67|3659.67|3660.3|3660.3|3659.05|3659.05|0
1650468330000|2022-04-20 15:25:30|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|0
1650468340000|2022-04-20 15:25:40|3659.3|3659.3|3657.43|3657.43|3659.3|3659.3|3657.43|3657.43|0
1650468370000|2022-04-20 15:26:10|3657.08|3657.08|3657.71|3657.71|3657.71|3657.71|3657.08|3657.08|0
1650468390000|2022-04-20 15:26:30|3658.33|3658.33|3658.46|3658.46|3658.46|3658.46|3658.33|3658.33|0
1650468400000|2022-04-20 15:26:40|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|0
1650468450000|2022-04-20 15:27:30|3658.08|3658.08|3658.26|3658.26|3658.26|3658.26|3658.08|3658.08|0
1650468460000|2022-04-20 15:27:40|3658.88|3658.88|3657.63|3657.63|3658.88|3658.88|3657.63|3657.63|0
1650468470000|2022-04-20 15:27:50|3658.26|3658.26|3658.26|3658.26|3658.26|3658.26|3658.26|3658.26|0
1650468480000|2022-04-20 15:28:00|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|0
1650468520000|2022-04-20 15:28:40|3657.76|3657.76|3658.38|3658.38|3658.38|3658.38|3657.76|3657.76|0
1650468530000|2022-04-20 15:28:50|3659.01|3659.01|3659.13|3659.13|3659.13|3659.13|3659.01|3659.01|0
1650468540000|2022-04-20 15:29:00|3658.51|3658.51|3659.13|3659.13|3659.13|3659.13|3658.51|3658.51|0
1650468550000|2022-04-20 15:29:10|3659.26|3659.26|3658.01|3658.01|3659.26|3659.26|3658.01|3658.01|0
1650468570000|2022-04-20 15:29:30|3659.26|3659.26|3659.31|3659.31|3659.51|3659.51|3658.76|3658.76|0
1650468580000|2022-04-20 15:29:40|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|0
1650468590000|2022-04-20 15:29:50|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|3658.06|3658.06|0
1650525300000|2022-04-21 07:15:00|3708.95|3708.95|3710.82|3710.82|3711.32|3711.32|3708.95|3708.95|0
1650525320000|2022-04-21 07:15:20|3712.07|3712.07|3711.82|3711.82|3712.07|3712.07|3711.82|3711.82|0
1650525330000|2022-04-21 07:15:30|3713.07|3713.07|3713.07|3713.07|3713.07|3713.07|3713.07|3713.07|0
1650525340000|2022-04-21 07:15:40|3711.82|3711.82|3711.82|3711.82|3711.82|3711.82|3711.82|3711.82|0
1650525350000|2022-04-21 07:15:50|3712.07|3712.07|3715.19|3715.19|3716.44|3716.44|3712.07|3712.07|0
1650525360000|2022-04-21 07:16:00|3714.57|3714.57|3714.57|3714.57|3714.57|3714.57|3714.57|3714.57|0
1650525380000|2022-04-21 07:16:20|3715.19|3715.19|3712.69|3712.69|3715.19|3715.19|3712.69|3712.69|0
1650525400000|2022-04-21 07:16:40|3710.82|3710.82|3709.57|3709.57|3710.82|3710.82|3709.57|3709.57|0
1650525420000|2022-04-21 07:17:00|3710.2|3710.2|3710.2|3710.2|3710.2|3710.2|3710.2|3710.2|0
1650525430000|2022-04-21 07:17:10|3712.07|3712.07|3712.07|3712.07|3712.07|3712.07|3712.07|3712.07|0
1650525450000|2022-04-21 07:17:30|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|0
1650525460000|2022-04-21 07:17:40|3713.57|3713.57|3712.95|3712.95|3713.57|3713.57|3712.95|3712.95|0
1650525470000|2022-04-21 07:17:50|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|0
1650525500000|2022-04-21 07:18:20|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|0
1650525510000|2022-04-21 07:18:30|3710.45|3710.45|3710.45|3710.45|3710.45|3710.45|3710.45|3710.45|0
1650525520000|2022-04-21 07:18:40|3710.7|3710.7|3710.57|3710.57|3710.7|3710.7|3710.57|3710.57|0
1650525540000|2022-04-21 07:19:00|3711.07|3711.07|3711.07|3711.07|3711.07|3711.07|3711.07|3711.07|0
1650525550000|2022-04-21 07:19:10|3707.95|3707.95|3707.95|3707.95|3707.95|3707.95|3707.95|3707.95|0
1650525560000|2022-04-21 07:19:20|3709.2|3709.2|3709.2|3709.2|3709.2|3709.2|3709.2|3709.2|0
1650525570000|2022-04-21 07:19:30|3707.95|3707.95|3707.95|3707.95|3707.95|3707.95|3707.95|3707.95|0
1650525580000|2022-04-21 07:19:40|3707.33|3707.33|3704.21|3704.21|3707.33|3707.33|3704.21|3704.21|0
1650525590000|2022-04-21 07:19:50|3704.9|3704.9|3704.9|3704.9|3704.9|3704.9|3704.9|3704.9|0
1650525600000|2022-04-21 07:20:00|3703.65|3703.65|3703.65|3703.65|3703.65|3703.65|3703.65|3703.65|0
1650525620000|2022-04-21 07:20:20|3700.53|3700.53|3700.91|3700.91|3700.91|3700.91|3700.53|3700.53|0
1650525640000|2022-04-21 07:20:40|3700.28|3700.28|3700.28|3700.28|3700.28|3700.28|3700.28|3700.28|0
1650525650000|2022-04-21 07:20:50|3698.41|3698.41|3698.66|3698.66|3698.66|3698.66|3698.28|3698.28|0
1650525660000|2022-04-21 07:21:00|3698.41|3698.41|3695.91|3695.91|3698.41|3698.41|3695.91|3695.91|0
1650525670000|2022-04-21 07:21:10|3695.79|3695.79|3695.29|3695.29|3695.91|3695.91|3695.29|3695.29|0
1650525680000|2022-04-21 07:21:20|3701.53|3701.53|3702.03|3702.03|3702.16|3702.16|3701.53|3701.53|0
1650525690000|2022-04-21 07:21:30|3701.53|3701.53|3701.53|3701.53|3701.53|3701.53|3701.53|3701.53|0
1650525710000|2022-04-21 07:21:50|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|0
1650525720000|2022-04-21 07:22:00|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|0
1650525730000|2022-04-21 07:22:10|3701.15|3701.15|3699.9|3699.9|3701.15|3701.15|3699.9|3699.9|0
1650525740000|2022-04-21 07:22:20|3700.52|3700.52|3700.52|3700.52|3700.52|3700.52|3700.52|3700.52|0
1650525760000|2022-04-21 07:22:40|3700.27|3700.27|3700.27|3700.27|3700.27|3700.27|3700.27|3700.27|0
1650525780000|2022-04-21 07:23:00|3704.02|3704.02|3702.77|3702.77|3704.02|3704.02|3702.77|3702.77|0
1650525800000|2022-04-21 07:23:20|3703.39|3703.39|3702.77|3702.77|3703.39|3703.39|3702.77|3702.77|0
1650525820000|2022-04-21 07:23:40|3705.89|3705.89|3705.89|3705.89|3705.89|3705.89|3705.89|3705.89|0
1650525840000|2022-04-21 07:24:00|3707.14|3707.14|3709.01|3709.01|3709.01|3709.01|3707.14|3707.14|0
1650525850000|2022-04-21 07:24:10|3710.89|3710.89|3710.26|3710.26|3710.89|3710.89|3710.26|3710.26|0
1650525860000|2022-04-21 07:24:20|3709.64|3709.64|3709.39|3709.39|3709.64|3709.64|3709.39|3709.39|0
1650525900000|2022-04-21 07:25:00|3711.26|3711.26|3711.13|3711.13|3711.26|3711.26|3710.51|3710.51|0
1650525910000|2022-04-21 07:25:10|3711.31|3711.31|3710.68|3710.68|3712.55|3712.55|3710.68|3710.68|0
1650525930000|2022-04-21 07:25:30|3715.05|3715.05|3712.55|3712.55|3715.05|3715.05|3712.55|3712.55|0
1650525960000|2022-04-21 07:26:00|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|0
1650525990000|2022-04-21 07:26:30|3713.18|3713.18|3713.18|3713.18|3713.18|3713.18|3713.18|3713.18|0
1650526010000|2022-04-21 07:26:50|3714.43|3714.43|3714.43|3714.43|3714.43|3714.43|3714.43|3714.43|0
1650526020000|2022-04-21 07:27:00|3711.93|3711.93|3713.18|3713.18|3713.18|3713.18|3711.93|3711.93|0
1650526050000|2022-04-21 07:27:30|3713.43|3713.43|3714.05|3714.05|3715.93|3715.93|3713.43|3713.43|0
1650526060000|2022-04-21 07:27:40|3712.8|3712.8|3712.8|3712.8|3712.8|3712.8|3712.8|3712.8|0
1650526070000|2022-04-21 07:27:50|3712.93|3712.93|3714.93|3714.93|3714.93|3714.93|3712.93|3712.93|0
1650526090000|2022-04-21 07:28:10|3714.3|3714.3|3714.3|3714.3|3714.3|3714.3|3714.3|3714.3|0
1650526100000|2022-04-21 07:28:20|3714.93|3714.93|3714.93|3714.93|3714.93|3714.93|3714.93|3714.93|0
1650526110000|2022-04-21 07:28:30|3715.55|3715.55|3715.55|3715.55|3715.55|3715.55|3715.55|3715.55|0
1650526130000|2022-04-21 07:28:50|3714.93|3714.93|3715.1|3715.1|3715.1|3715.1|3714.93|3714.93|0
1650526140000|2022-04-21 07:29:00|3716.97|3716.97|3713.85|3713.85|3716.97|3716.97|3713.85|3713.85|0
1650526150000|2022-04-21 07:29:10|3713.48|3713.48|3718.85|3718.85|3718.85|3718.85|3713.48|3713.48|0
1650526180000|2022-04-21 07:29:40|3720.09|3720.09|3719.92|3719.92|3720.09|3720.09|3719.92|3719.92|0
1650526200000|2022-04-21 07:30:00|3718.67|3718.67|3718.67|3718.67|3718.67|3718.67|3718.67|3718.67|0
1650526210000|2022-04-21 07:30:10|3719.3|3719.3|3721.8|3721.8|3721.8|3721.8|3719.3|3719.3|0
1650526220000|2022-04-21 07:30:20|3723.04|3723.04|3722.42|3722.42|3723.04|3723.04|3722.42|3722.42|0
1650526230000|2022-04-21 07:30:30|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|0
1650526240000|2022-04-21 07:30:40|3723.17|3723.17|3724.42|3724.42|3725.67|3725.67|3723.17|3723.17|0
1650526250000|2022-04-21 07:30:50|3722.55|3722.55|3722.55|3722.55|3722.55|3722.55|3722.55|3722.55|0
1650526260000|2022-04-21 07:31:00|3723.17|3723.17|3723.79|3723.79|3723.79|3723.79|3723.17|3723.17|0
1650526270000|2022-04-21 07:31:10|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|0
1650526280000|2022-04-21 07:31:20|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|0
1650526300000|2022-04-21 07:31:40|3725.04|3725.04|3725.04|3725.04|3725.04|3725.04|3725.04|3725.04|0
1650526320000|2022-04-21 07:32:00|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|0
1650526330000|2022-04-21 07:32:10|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|0
1650526340000|2022-04-21 07:32:20|3724.59|3724.59|3724.59|3724.59|3724.59|3724.59|3724.59|3724.59|0
1650526360000|2022-04-21 07:32:40|3723.97|3723.97|3723.97|3723.97|3725.84|3725.84|3723.97|3723.97|0
1650526370000|2022-04-21 07:32:50|3724.14|3724.14|3724.76|3724.76|3724.76|3724.76|3724.14|3724.14|0
1650526400000|2022-04-21 07:33:20|3726.01|3726.01|3726.01|3726.01|3726.01|3726.01|3726.01|3726.01|0
1650526410000|2022-04-21 07:33:30|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|0
1650526430000|2022-04-21 07:33:50|3724.76|3724.76|3724.14|3724.14|3724.76|3724.76|3724.14|3724.14|0
1650526440000|2022-04-21 07:34:00|3722.27|3722.27|3722.27|3722.27|3722.27|3722.27|3722.27|3722.27|0
1650526460000|2022-04-21 07:34:20|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|0
1650526480000|2022-04-21 07:34:40|3725.39|3725.39|3725.39|3725.39|3725.39|3725.39|3725.39|3725.39|0
1650526490000|2022-04-21 07:34:50|3724.76|3724.76|3724.59|3724.59|3724.76|3724.76|3724.59|3724.59|0
1650526510000|2022-04-21 07:35:10|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|0
1650526540000|2022-04-21 07:35:40|3727.72|3727.72|3727.72|3727.72|3727.72|3727.72|3727.72|3727.72|0
1650526550000|2022-04-21 07:35:50|3730.21|3730.21|3730.84|3730.84|3730.84|3730.84|3730.21|3730.21|0
1650526570000|2022-04-21 07:36:10|3727.72|3727.72|3727.34|3727.34|3727.72|3727.72|3727.34|3727.34|0
1650526580000|2022-04-21 07:36:20|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|0
1650526590000|2022-04-21 07:36:30|3728.59|3728.59|3730.18|3730.18|3730.18|3730.18|3728.59|3728.59|0
1650526620000|2022-04-21 07:37:00|3728.94|3728.94|3728.94|3728.94|3728.94|3728.94|3728.94|3728.94|0
1650526690000|2022-04-21 07:38:10|3726.44|3726.44|3727.69|3727.69|3727.69|3727.69|3726.44|3726.44|0
1650526710000|2022-04-21 07:38:30|3727.51|3727.51|3727.51|3727.51|3727.51|3727.51|3727.51|3727.51|0
1650526720000|2022-04-21 07:38:40|3727.01|3727.01|3727.01|3727.01|3727.01|3727.01|3727.01|3727.01|0
1650526730000|2022-04-21 07:38:50|3726.89|3726.89|3728.13|3728.13|3728.13|3728.13|3726.89|3726.89|0
1650526740000|2022-04-21 07:39:00|3728.39|3728.39|3730.88|3730.88|3730.88|3730.88|3728.39|3728.39|0
1650526760000|2022-04-21 07:39:20|3731.01|3731.01|3728.26|3728.26|3731.01|3731.01|3728.26|3728.26|0
1650526770000|2022-04-21 07:39:30|3728.88|3728.88|3728.88|3728.88|3728.88|3728.88|3728.88|3728.88|0
1650526800000|2022-04-21 07:40:00|3727.01|3727.01|3729.63|3729.63|3729.63|3729.63|3727.01|3727.01|0
1650526820000|2022-04-21 07:40:20|3731.51|3731.51|3731.63|3731.63|3731.63|3731.63|3731.51|3731.51|0
1650526840000|2022-04-21 07:40:40|3731.01|3731.01|3729.14|3729.14|3731.01|3731.01|3729.14|3729.14|0
1650526890000|2022-04-21 07:41:30|3730.38|3730.38|3730.76|3730.76|3730.76|3730.76|3730.38|3730.38|0
1650526900000|2022-04-21 07:41:40|3728.89|3728.89|3728.89|3728.89|3728.89|3728.89|3728.89|3728.89|0
1650526920000|2022-04-21 07:42:00|3727.64|3727.64|3727.64|3727.64|3727.64|3727.64|3727.64|3727.64|0
1650526960000|2022-04-21 07:42:40|3728.26|3728.26|3728.26|3728.26|3728.26|3728.26|3728.26|3728.26|0
1650526970000|2022-04-21 07:42:50|3728.89|3728.89|3728.89|3728.89|3728.89|3728.89|3728.89|3728.89|0
1650527010000|2022-04-21 07:43:30|3727.64|3727.64|3727.64|3727.64|3727.64|3727.64|3727.64|3727.64|0
1650527020000|2022-04-21 07:43:40|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|0
1650527030000|2022-04-21 07:43:50|3723.89|3723.89|3723.89|3723.89|3723.89|3723.89|3723.89|3723.89|0
1650527050000|2022-04-21 07:44:10|3722.64|3722.64|3722.64|3722.64|3722.64|3722.64|3722.64|3722.64|0
1650527070000|2022-04-21 07:44:30|3722.02|3722.02|3721.4|3721.4|3722.02|3722.02|3720.77|3720.77|0
1650527090000|2022-04-21 07:44:50|3722.02|3722.02|3720.77|3720.77|3722.02|3722.02|3720.77|3720.77|0
1650527110000|2022-04-21 07:45:10|3719.52|3719.52|3717.65|3717.65|3719.52|3719.52|3717.65|3717.65|0
1650527120000|2022-04-21 07:45:20|3719.52|3719.52|3719.52|3719.52|3719.52|3719.52|3719.52|3719.52|0
1650527130000|2022-04-21 07:45:30|3719.65|3719.65|3719.65|3719.65|3719.65|3719.65|3719.65|3719.65|0
1650527150000|2022-04-21 07:45:50|3719.02|3719.02|3719.02|3719.02|3719.02|3719.02|3719.02|3719.02|0
1650527160000|2022-04-21 07:46:00|3718.85|3718.85|3718.68|3718.68|3718.85|3718.85|3718.68|3718.68|0
1650527170000|2022-04-21 07:46:10|3717.43|3717.43|3717.43|3717.43|3717.43|3717.43|3717.43|3717.43|0
1650527200000|2022-04-21 07:46:40|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|0
1650527210000|2022-04-21 07:46:50|3718.06|3718.06|3718.68|3718.68|3718.68|3718.68|3718.06|3718.06|0
1650527250000|2022-04-21 07:47:30|3718.06|3718.06|3716.43|3716.43|3718.06|3718.06|3716.43|3716.43|0
1650527280000|2022-04-21 07:48:00|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|0
1650527290000|2022-04-21 07:48:10|3716.43|3716.43|3716.43|3716.43|3716.43|3716.43|3716.43|3716.43|0
1650527300000|2022-04-21 07:48:20|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|0
1650527310000|2022-04-21 07:48:30|3717.05|3717.05|3717.05|3717.05|3717.05|3717.05|3717.05|3717.05|0
1650527330000|2022-04-21 07:48:50|3717.68|3717.68|3718.3|3718.3|3718.3|3718.3|3717.68|3717.68|0
1650527340000|2022-04-21 07:49:00|3719.55|3719.55|3719.55|3719.55|3719.55|3719.55|3719.55|3719.55|0
1650527370000|2022-04-21 07:49:30|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|0
1650527410000|2022-04-21 07:50:10|3723.3|3723.3|3723.55|3723.55|3723.55|3723.55|3723.3|3723.3|0
1650527420000|2022-04-21 07:50:20|3724.17|3724.17|3724.17|3724.17|3724.17|3724.17|3724.17|3724.17|0
1650527430000|2022-04-21 07:50:30|3724.8|3724.8|3724.8|3724.8|3724.8|3724.8|3724.8|3724.8|0
1650527440000|2022-04-21 07:50:40|3725.42|3725.42|3726.05|3726.05|3726.05|3726.05|3725.42|3725.42|0
1650527470000|2022-04-21 07:51:10|3724.8|3724.8|3724.8|3724.8|3724.8|3724.8|3724.8|3724.8|0
1650527490000|2022-04-21 07:51:30|3725.05|3725.05|3725.05|3725.05|3725.05|3725.05|3725.05|3725.05|0
1650527520000|2022-04-21 07:52:00|3728.17|3728.17|3728.17|3728.17|3728.17|3728.17|3728.17|3728.17|0
1650527560000|2022-04-21 07:52:40|3727.55|3727.55|3728.17|3728.17|3728.17|3728.17|3727.55|3727.55|0
1650527570000|2022-04-21 07:52:50|3728.34|3728.34|3728.86|3728.86|3728.86|3728.86|3728.34|3728.34|0
1650527580000|2022-04-21 07:53:00|3726.98|3726.98|3726.19|3726.19|3726.98|3726.98|3726.19|3726.19|0
1650527590000|2022-04-21 07:53:10|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|0
1650527600000|2022-04-21 07:53:20|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|0
1650527610000|2022-04-21 07:53:30|3726.64|3726.64|3726.64|3726.64|3726.64|3726.64|3726.64|3726.64|0
1650527620000|2022-04-21 07:53:40|3726.47|3726.47|3726.47|3726.47|3726.47|3726.47|3726.47|3726.47|0
1650527640000|2022-04-21 07:54:00|3729.59|3729.59|3729.59|3729.59|3729.59|3729.59|3729.59|3729.59|0
1650527660000|2022-04-21 07:54:20|3728.34|3728.34|3728.34|3728.34|3728.34|3728.34|3728.34|3728.34|0
1650527670000|2022-04-21 07:54:30|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|0
1650527710000|2022-04-21 07:55:10|3727.72|3727.72|3727.72|3727.72|3727.72|3727.72|3727.72|3727.72|0
1650527780000|2022-04-21 07:56:20|3735.21|3735.21|3735.33|3735.33|3735.33|3735.33|3735.21|3735.21|0
1650527810000|2022-04-21 07:56:50|3735.84|3735.84|3739.03|3739.03|3740.27|3740.27|3735.84|3735.84|0
1650527820000|2022-04-21 07:57:00|3737.78|3737.78|3736.53|3736.53|3737.78|3737.78|3736.53|3736.53|0
1650527830000|2022-04-21 07:57:10|3737.78|3737.78|3737.78|3737.78|3737.78|3737.78|3737.78|3737.78|0
1650527840000|2022-04-21 07:57:20|3739.03|3739.03|3739.03|3739.03|3739.03|3739.03|3739.03|3739.03|0
1650527850000|2022-04-21 07:57:30|3741.52|3741.52|3741.77|3741.77|3741.77|3741.77|3741.52|3741.52|0
1650527860000|2022-04-21 07:57:40|3741.15|3741.15|3741.77|3741.77|3741.77|3741.77|3741.15|3741.15|0
1650527870000|2022-04-21 07:57:50|3744.27|3744.27|3744.27|3744.27|3744.27|3744.27|3744.27|3744.27|0
1650527880000|2022-04-21 07:58:00|3743.65|3743.65|3743.77|3743.77|3744.15|3744.15|3743.65|3743.65|0
1650527900000|2022-04-21 07:58:20|3744.4|3744.4|3744.4|3744.4|3744.4|3744.4|3744.4|3744.4|0
1650527910000|2022-04-21 07:58:30|3745.64|3745.64|3742.65|3742.65|3745.64|3745.64|3742.65|3742.65|0
1650527930000|2022-04-21 07:58:50|3741.4|3741.4|3744.52|3744.52|3744.52|3744.52|3741.4|3741.4|0
1650527940000|2022-04-21 07:59:00|3745.15|3745.15|3745.15|3745.15|3745.15|3745.15|3745.15|3745.15|0
1650527960000|2022-04-21 07:59:20|3744.52|3744.52|3744.52|3744.52|3744.52|3744.52|3744.52|3744.52|0
1650527970000|2022-04-21 07:59:30|3745.77|3745.77|3745.64|3745.64|3746.39|3746.39|3745.64|3745.64|0
1650527980000|2022-04-21 07:59:40|3741.9|3741.9|3741.4|3741.4|3741.9|3741.9|3741.4|3741.4|0
1650527990000|2022-04-21 07:59:50|3740.77|3740.77|3740.77|3740.77|3740.77|3740.77|3740.77|3740.77|0
1650528000000|2022-04-21 08:00:00|3740.15|3740.15|3740.15|3740.15|3740.15|3740.15|3740.15|3740.15|0
1650528040000|2022-04-21 08:00:40|3741.4|3741.4|3741.4|3741.4|3741.4|3741.4|3741.4|3741.4|0
1650528050000|2022-04-21 08:00:50|3740.77|3740.77|3740.77|3740.77|3740.77|3740.77|3740.77|3740.77|0
1650528080000|2022-04-21 08:01:20|3742.02|3742.02|3742.02|3742.02|3742.02|3742.02|3742.02|3742.02|0
1650528110000|2022-04-21 08:01:50|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|0
1650528120000|2022-04-21 08:02:00|3746.39|3746.39|3746.39|3746.39|3746.39|3746.39|3746.39|3746.39|0
1650528130000|2022-04-21 08:02:10|3747.64|3747.64|3747.64|3747.64|3747.64|3747.64|3747.64|3747.64|0
1650528140000|2022-04-21 08:02:20|3745.15|3745.15|3745.15|3745.15|3745.15|3745.15|3745.15|3745.15|0
1650528150000|2022-04-21 08:02:30|3745.52|3745.52|3745.52|3745.52|3745.52|3745.52|3745.52|3745.52|0
1650528160000|2022-04-21 08:02:40|3744.9|3744.9|3745.52|3745.52|3746.15|3746.15|3744.9|3744.9|0
1650528180000|2022-04-21 08:03:00|3746.77|3746.77|3747.4|3747.4|3747.4|3747.4|3746.77|3746.77|0
1650528220000|2022-04-21 08:03:40|3746.77|3746.77|3744.27|3744.27|3746.77|3746.77|3744.27|3744.27|0
1650528230000|2022-04-21 08:03:50|3743.03|3743.03|3743.03|3743.03|3743.03|3743.03|3743.03|3743.03|0
1650528250000|2022-04-21 08:04:10|3742.9|3742.9|3742.28|3742.28|3742.9|3742.9|3742.28|3742.28|0
1650528260000|2022-04-21 08:04:20|3742.9|3742.9|3747.27|3747.27|3747.27|3747.27|3742.9|3742.9|0
1650528300000|2022-04-21 08:05:00|3747.02|3747.02|3747.02|3747.02|3747.02|3747.02|3747.02|3747.02|0
1650528310000|2022-04-21 08:05:10|3746.52|3746.52|3746.52|3746.52|3746.52|3746.52|3746.52|3746.52|0
1650528320000|2022-04-21 08:05:20|3742.77|3742.77|3744.02|3744.02|3744.02|3744.02|3742.77|3742.77|0
1650528330000|2022-04-21 08:05:30|3744.64|3744.64|3745.27|3745.27|3745.27|3745.27|3744.64|3744.64|0
1650528350000|2022-04-21 08:05:50|3745.02|3745.02|3745.02|3745.02|3745.02|3745.02|3745.02|3745.02|0
1650528360000|2022-04-21 08:06:00|3743.15|3743.15|3743.15|3743.15|3743.15|3743.15|3743.15|3743.15|0
1650528370000|2022-04-21 08:06:10|3745.02|3745.02|3745.02|3745.02|3745.02|3745.02|3745.02|3745.02|0
1650528400000|2022-04-21 08:06:40|3746.89|3746.89|3745.64|3745.64|3746.89|3746.89|3745.64|3745.64|0
1650528420000|2022-04-21 08:07:00|3746.27|3746.27|3746.89|3746.89|3746.89|3746.89|3746.27|3746.27|0
1650528430000|2022-04-21 08:07:10|3747.52|3747.52|3747.52|3747.52|3747.52|3747.52|3747.52|3747.52|0
1650528440000|2022-04-21 08:07:20|3745.02|3745.02|3745.02|3745.02|3745.02|3745.02|3745.02|3745.02|0
1650528460000|2022-04-21 08:07:40|3743.77|3743.77|3743.42|3743.42|3743.77|3743.77|3743.42|3743.42|0
1650528470000|2022-04-21 08:07:50|3743.25|3743.25|3743|3743|3743.42|3743.42|3743|3743|0
1650528480000|2022-04-21 08:08:00|3743.62|3743.62|3743.62|3743.62|3743.62|3743.62|3743.62|3743.62|0
1650528500000|2022-04-21 08:08:20|3742.38|3742.38|3742.38|3742.38|3742.38|3742.38|3742.38|3742.38|0
1650528520000|2022-04-21 08:08:40|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|0
1650528550000|2022-04-21 08:09:10|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|0
1650528580000|2022-04-21 08:09:40|3739.88|3739.88|3739.88|3739.88|3739.88|3739.88|3739.88|3739.88|0
1650528620000|2022-04-21 08:10:20|3739.25|3739.25|3739.25|3739.25|3739.25|3739.25|3739.25|3739.25|0
1650528650000|2022-04-21 08:10:50|3739.43|3739.43|3739.43|3739.43|3739.43|3739.43|3739.43|3739.43|0
1650528690000|2022-04-21 08:11:30|3739.3|3739.3|3739.3|3739.3|3739.3|3739.3|3739.3|3739.3|0
1650528710000|2022-04-21 08:11:50|3743.67|3743.67|3743.67|3743.67|3743.67|3743.67|3743.67|3743.67|0
1650528770000|2022-04-21 08:12:50|3744.3|3744.3|3744.3|3744.3|3744.3|3744.3|3744.3|3744.3|0
1650528790000|2022-04-21 08:13:10|3743.67|3743.67|3743.67|3743.67|3743.67|3743.67|3743.67|3743.67|0
1650528800000|2022-04-21 08:13:20|3744.3|3744.3|3741.8|3741.8|3744.3|3744.3|3741.8|3741.8|0
1650528820000|2022-04-21 08:13:40|3741.18|3741.18|3741.8|3741.8|3741.8|3741.8|3741.18|3741.18|0
1650528830000|2022-04-21 08:13:50|3741.97|3741.97|3742.6|3742.6|3742.6|3742.6|3741.97|3741.97|0
1650528890000|2022-04-21 08:14:50|3741.35|3741.35|3741.35|3741.35|3741.35|3741.35|3741.35|3741.35|0
1650528910000|2022-04-21 08:15:10|3741.47|3741.47|3740.85|3740.85|3741.47|3741.47|3740.85|3740.85|0
1650528930000|2022-04-21 08:15:30|3741.1|3741.1|3741.1|3741.1|3741.1|3741.1|3741.1|3741.1|0
1650528950000|2022-04-21 08:15:50|3742.34|3742.34|3742.34|3742.34|3742.34|3742.34|3742.34|3742.34|0
1650528970000|2022-04-21 08:16:10|3744.22|3744.22|3744.22|3744.22|3744.22|3744.22|3744.22|3744.22|0
1650529010000|2022-04-21 08:16:50|3743.59|3743.59|3742.97|3742.97|3743.59|3743.59|3742.97|3742.97|0
1650529020000|2022-04-21 08:17:00|3739.85|3739.85|3738.6|3738.6|3739.85|3739.85|3738.6|3738.6|0
1650529080000|2022-04-21 08:18:00|3738.85|3738.85|3738.85|3738.85|3738.85|3738.85|3738.85|3738.85|0
1650529100000|2022-04-21 08:18:20|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|0
1650529110000|2022-04-21 08:18:30|3735.1|3735.1|3735.1|3735.1|3735.1|3735.1|3735.1|3735.1|0
1650529130000|2022-04-21 08:18:50|3735.23|3735.23|3735.23|3735.23|3735.23|3735.23|3735.23|3735.23|0
1650529140000|2022-04-21 08:19:00|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|0
1650529150000|2022-04-21 08:19:10|3738.98|3738.98|3738.98|3738.98|3738.98|3738.98|3738.98|3738.98|0
1650529190000|2022-04-21 08:19:50|3740.22|3740.22|3740.22|3740.22|3740.22|3740.22|3740.22|3740.22|0
1650529320000|2022-04-21 08:22:00|3740.85|3740.85|3740.85|3740.85|3740.85|3740.85|3740.85|3740.85|0
1650529350000|2022-04-21 08:22:30|3739.6|3739.6|3739.6|3739.6|3739.6|3739.6|3739.6|3739.6|0
1650529370000|2022-04-21 08:22:50|3737.1|3737.1|3736.48|3736.48|3737.1|3737.1|3736.48|3736.48|0
1650529380000|2022-04-21 08:23:00|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|0
1650529400000|2022-04-21 08:23:20|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|0
1650529410000|2022-04-21 08:23:30|3737.1|3737.1|3736.48|3736.48|3737.1|3737.1|3736.48|3736.48|0
1650529420000|2022-04-21 08:23:40|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|0
1650529430000|2022-04-21 08:23:50|3736.98|3736.98|3736.35|3736.35|3736.98|3736.98|3736.35|3736.35|0
1650529460000|2022-04-21 08:24:20|3736.23|3736.23|3733.73|3733.73|3736.23|3736.23|3733.73|3733.73|0
1650529490000|2022-04-21 08:24:50|3732.48|3732.48|3732.48|3732.48|3732.48|3732.48|3732.48|3732.48|0
1650529510000|2022-04-21 08:25:10|3733.11|3733.11|3733.11|3733.11|3733.11|3733.11|3733.11|3733.11|0
1650529520000|2022-04-21 08:25:20|3734.98|3734.98|3734.35|3734.35|3734.98|3734.98|3734.35|3734.35|0
1650529530000|2022-04-21 08:25:30|3732.48|3732.48|3732.48|3732.48|3732.48|3732.48|3732.48|3732.48|0
1650529550000|2022-04-21 08:25:50|3731.36|3731.36|3731.36|3731.36|3731.36|3731.36|3731.36|3731.36|0
1650529560000|2022-04-21 08:26:00|3731.98|3731.98|3731.98|3731.98|3731.98|3731.98|3731.98|3731.98|0
1650529610000|2022-04-21 08:26:50|3732.11|3732.11|3732.11|3732.11|3732.11|3732.11|3732.11|3732.11|0
1650529650000|2022-04-21 08:27:30|3732.48|3732.48|3732.11|3732.11|3732.48|3732.48|3732.11|3732.11|0
1650529690000|2022-04-21 08:28:10|3736.48|3736.48|3736.48|3736.48|3736.48|3736.48|3736.48|3736.48|0
1650529700000|2022-04-21 08:28:20|3737.72|3737.72|3742.09|3742.09|3742.09|3742.09|3737.72|3737.72|0
1650529710000|2022-04-21 08:28:30|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|0
1650529720000|2022-04-21 08:28:40|3740.5|3740.5|3740.16|3740.16|3740.5|3740.5|3740.16|3740.16|0
1650529730000|2022-04-21 08:28:50|3739.54|3739.54|3740.16|3740.16|3740.16|3740.16|3739.54|3739.54|0
1650529740000|2022-04-21 08:29:00|3741.41|3741.41|3740.78|3740.78|3741.41|3741.41|3740.78|3740.78|0
1650529760000|2022-04-21 08:29:20|3742.66|3742.66|3742.66|3742.66|3742.66|3742.66|3742.66|3742.66|0
1650529790000|2022-04-21 08:29:50|3742.03|3742.03|3742.03|3742.03|3742.03|3742.03|3742.03|3742.03|0
1650529820000|2022-04-21 08:30:20|3741.41|3741.41|3741.41|3741.41|3741.41|3741.41|3741.41|3741.41|0
1650529840000|2022-04-21 08:30:40|3739.54|3739.54|3739.54|3739.54|3739.54|3739.54|3739.54|3739.54|0
1650529860000|2022-04-21 08:31:00|3738.91|3738.91|3740.78|3740.78|3740.78|3740.78|3738.91|3738.91|0
1650529870000|2022-04-21 08:31:10|3740.41|3740.41|3740.41|3740.41|3740.41|3740.41|3740.41|3740.41|0
1650529890000|2022-04-21 08:31:30|3739.16|3739.16|3736.66|3736.66|3739.16|3739.16|3736.66|3736.66|0
1650529900000|2022-04-21 08:31:40|3737.29|3737.29|3737.29|3737.29|3737.29|3737.29|3737.29|3737.29|0
1650529940000|2022-04-21 08:32:20|3738.54|3738.54|3738.54|3738.54|3738.54|3738.54|3738.54|3738.54|0
1650529960000|2022-04-21 08:32:40|3736.66|3736.66|3736.66|3736.66|3736.66|3736.66|3736.66|3736.66|0
1650530010000|2022-04-21 08:33:30|3736.04|3736.04|3736.04|3736.04|3736.04|3736.04|3736.04|3736.04|0
1650530020000|2022-04-21 08:33:40|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|0
1650530050000|2022-04-21 08:34:10|3736.41|3736.41|3737.04|3737.04|3737.04|3737.04|3736.41|3736.41|0
1650530100000|2022-04-21 08:35:00|3737.29|3737.29|3737.41|3737.41|3737.41|3737.41|3737.29|3737.29|0
1650530110000|2022-04-21 08:35:10|3737.66|3737.66|3737.66|3737.66|3737.66|3737.66|3737.66|3737.66|0
1650530160000|2022-04-21 08:36:00|3739.54|3739.54|3739.54|3739.54|3739.54|3739.54|3739.54|3739.54|0
1650530170000|2022-04-21 08:36:10|3740.16|3740.16|3742.03|3742.03|3742.03|3742.03|3739.54|3739.54|0
1650530180000|2022-04-21 08:36:20|3742.41|3742.41|3742.41|3742.41|3742.41|3742.41|3742.41|3742.41|0
1650530190000|2022-04-21 08:36:30|3743.03|3743.03|3743.03|3743.03|3743.03|3743.03|3743.03|3743.03|0
1650530230000|2022-04-21 08:37:10|3744.91|3744.91|3744.28|3744.28|3744.91|3744.91|3744.28|3744.28|0
1650530250000|2022-04-21 08:37:30|3744.91|3744.91|3744.91|3744.91|3744.91|3744.91|3744.91|3744.91|0
1650530260000|2022-04-21 08:37:40|3745.66|3745.66|3747.78|3747.78|3747.78|3747.78|3745.66|3745.66|0
1650530280000|2022-04-21 08:38:00|3746.53|3746.53|3746.53|3746.53|3746.53|3746.53|3746.53|3746.53|0
1650530290000|2022-04-21 08:38:10|3745.91|3745.91|3747.16|3747.16|3747.16|3747.16|3745.91|3745.91|0
1650530300000|2022-04-21 08:38:20|3747.41|3747.41|3747.41|3747.41|3747.41|3747.41|3747.41|3747.41|0
1650530310000|2022-04-21 08:38:30|3746.16|3746.16|3745.54|3745.54|3746.16|3746.16|3745.54|3745.54|0
1650530320000|2022-04-21 08:38:40|3746.79|3746.79|3746.79|3746.79|3746.79|3746.79|3746.79|3746.79|0
1650530330000|2022-04-21 08:38:50|3747.41|3747.41|3747.41|3747.41|3747.41|3747.41|3747.41|3747.41|0
1650530340000|2022-04-21 08:39:00|3747.16|3747.16|3746.91|3746.91|3747.16|3747.16|3746.91|3746.91|0
1650530360000|2022-04-21 08:39:20|3747.43|3747.43|3747.43|3747.43|3747.43|3747.43|3747.43|3747.43|0
1650530460000|2022-04-21 08:41:00|3748.06|3748.06|3748.06|3748.06|3748.06|3748.06|3748.06|3748.06|0
1650530470000|2022-04-21 08:41:10|3748.31|3748.31|3748.56|3748.56|3748.56|3748.56|3748.31|3748.31|0
1650530480000|2022-04-21 08:41:20|3746.68|3746.68|3744.81|3744.81|3746.68|3746.68|3744.81|3744.81|0
1650530500000|2022-04-21 08:41:40|3746.06|3746.06|3746.06|3746.06|3746.06|3746.06|3746.06|3746.06|0
1650530530000|2022-04-21 08:42:10|3746.31|3746.31|3746.31|3746.31|3746.31|3746.31|3746.31|3746.31|0
1650530590000|2022-04-21 08:43:10|3746.93|3746.93|3746.93|3746.93|3746.93|3746.93|3746.93|3746.93|0
1650530620000|2022-04-21 08:43:40|3749.43|3749.43|3750.06|3750.06|3750.06|3750.06|3749.43|3749.43|0
1650530630000|2022-04-21 08:43:50|3749.81|3749.81|3749.81|3749.81|3749.81|3749.81|3749.81|3749.81|0
1650530640000|2022-04-21 08:44:00|3749.93|3749.93|3749.93|3749.93|3749.93|3749.93|3749.93|3749.93|0
1650530670000|2022-04-21 08:44:30|3748.68|3748.68|3748.68|3748.68|3748.68|3748.68|3748.68|3748.68|0
1650530690000|2022-04-21 08:44:50|3748.93|3748.93|3748.93|3748.93|3748.93|3748.93|3748.93|3748.93|0
1650530700000|2022-04-21 08:45:00|3749.06|3749.06|3749.23|3749.23|3749.23|3749.23|3749.06|3749.06|0
1650530710000|2022-04-21 08:45:10|3749.61|3749.61|3747.23|3747.23|3749.73|3749.73|3747.23|3747.23|0
1650530720000|2022-04-21 08:45:20|3747.11|3747.11|3747.11|3747.11|3747.11|3747.11|3747.11|3747.11|0
1650530730000|2022-04-21 08:45:30|3747.49|3747.49|3747.49|3747.49|3747.49|3747.49|3747.49|3747.49|0
1650530740000|2022-04-21 08:45:40|3749.36|3749.36|3749.36|3749.36|3749.36|3749.36|3749.36|3749.36|0
1650530750000|2022-04-21 08:45:50|3748.73|3748.73|3748.73|3748.73|3748.73|3748.73|3748.73|3748.73|0
1650530800000|2022-04-21 08:46:40|3748.61|3748.61|3748.61|3748.61|3748.61|3748.61|3748.61|3748.61|0
1650530830000|2022-04-21 08:47:10|3748.48|3748.48|3748.48|3748.48|3748.48|3748.48|3748.48|3748.48|0
1650530840000|2022-04-21 08:47:20|3746.24|3746.24|3746.24|3746.24|3746.24|3746.24|3746.24|3746.24|0
1650530850000|2022-04-21 08:47:30|3746.86|3746.86|3746.86|3746.86|3746.86|3746.86|3746.86|3746.86|0
1650530910000|2022-04-21 08:48:30|3747.11|3747.11|3746.49|3746.49|3747.11|3747.11|3746.49|3746.49|0
1650530950000|2022-04-21 08:49:10|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|0
1650530960000|2022-04-21 08:49:20|3746.24|3746.24|3746.24|3746.24|3746.24|3746.24|3746.24|3746.24|0
1650530990000|2022-04-21 08:49:50|3744.99|3744.99|3743.74|3743.74|3744.99|3744.99|3743.74|3743.74|0
1650531030000|2022-04-21 08:50:30|3745.11|3745.11|3745.74|3745.74|3745.74|3745.74|3745.11|3745.11|0
1650531040000|2022-04-21 08:50:40|3746.37|3746.37|3746.37|3746.37|3746.37|3746.37|3746.37|3746.37|0
1650531060000|2022-04-21 08:51:00|3745.86|3745.86|3745.49|3745.49|3745.86|3745.86|3745.49|3745.49|0
1650531090000|2022-04-21 08:51:30|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|0
1650531100000|2022-04-21 08:51:40|3744.86|3744.86|3744.86|3744.86|3744.86|3744.86|3744.86|3744.86|0
1650531130000|2022-04-21 08:52:10|3742.99|3742.99|3741.74|3741.74|3742.99|3742.99|3741.74|3741.74|0
1650531150000|2022-04-21 08:52:30|3742.99|3742.99|3742.99|3742.99|3742.99|3742.99|3742.99|3742.99|0
1650531160000|2022-04-21 08:52:40|3743.61|3743.61|3743.61|3743.61|3743.61|3743.61|3743.61|3743.61|0
1650531190000|2022-04-21 08:53:10|3744.11|3744.11|3743.86|3743.86|3744.11|3744.11|3743.86|3743.86|0
1650531260000|2022-04-21 08:54:20|3743.61|3743.61|3743.61|3743.61|3743.61|3743.61|3743.61|3743.61|0
1650531280000|2022-04-21 08:54:40|3744.24|3744.24|3744.24|3744.24|3744.24|3744.24|3744.24|3744.24|0
1650531290000|2022-04-21 08:54:50|3742.99|3742.99|3743.24|3743.24|3743.24|3743.24|3742.99|3742.99|0
1650531310000|2022-04-21 08:55:10|3743.11|3743.11|3743.11|3743.11|3743.11|3743.11|3743.11|3743.11|0
1650531350000|2022-04-21 08:55:50|3743.28|3743.28|3743.28|3743.28|3743.28|3743.28|3743.28|3743.28|0
1650531370000|2022-04-21 08:56:10|3742.04|3742.04|3742.04|3742.04|3742.04|3742.04|3742.04|3742.04|0
1650531380000|2022-04-21 08:56:20|3741.41|3741.41|3741.41|3741.41|3741.41|3741.41|3741.41|3741.41|0
1650531400000|2022-04-21 08:56:40|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|0
1650531430000|2022-04-21 08:57:10|3741.88|3741.88|3740.01|3740.01|3741.88|3741.88|3740.01|3740.01|0
1650531440000|2022-04-21 08:57:20|3739.38|3739.38|3739.38|3739.38|3739.38|3739.38|3739.38|3739.38|0
1650531450000|2022-04-21 08:57:30|3741.26|3741.26|3740.01|3740.01|3741.26|3741.26|3740.01|3740.01|0
1650531470000|2022-04-21 08:57:50|3743.75|3743.75|3744.38|3744.38|3745|3745|3743.75|3743.75|0
1650531480000|2022-04-21 08:58:00|3746.25|3746.25|3748.12|3748.12|3748.12|3748.12|3746.25|3746.25|0
1650531490000|2022-04-21 08:58:10|3749.99|3749.99|3750.62|3750.62|3750.62|3750.62|3749.99|3749.99|0
1650531500000|2022-04-21 08:58:20|3749.99|3749.99|3750.17|3750.17|3750.17|3750.17|3749.99|3749.99|0
1650531520000|2022-04-21 08:58:40|3748.29|3748.29|3748.29|3748.29|3748.29|3748.29|3748.29|3748.29|0
1650531540000|2022-04-21 08:59:00|3745.17|3745.17|3745.17|3745.17|3745.17|3745.17|3745.17|3745.17|0
1650531550000|2022-04-21 08:59:10|3745|3745|3745|3745|3745|3745|3745|3745|0
1650531650000|2022-04-21 09:00:50|3745.25|3745.25|3745.25|3745.25|3745.25|3745.25|3745.25|3745.25|0
1650531720000|2022-04-21 09:02:00|3745.5|3745.5|3745.5|3745.5|3745.5|3745.5|3745.5|3745.5|0
1650531730000|2022-04-21 09:02:10|3745.88|3745.88|3746|3746|3746|3746|3745.88|3745.88|0
1650531770000|2022-04-21 09:02:50|3743.51|3743.51|3743.51|3743.51|3743.51|3743.51|3743.51|3743.51|0
1650531780000|2022-04-21 09:03:00|3743.26|3743.26|3743.26|3743.26|3743.26|3743.26|3742.01|3742.01|0
1650531850000|2022-04-21 09:04:10|3742.01|3742.01|3742.01|3742.01|3742.01|3742.01|3742.01|3742.01|0
1650531880000|2022-04-21 09:04:40|3741.88|3741.88|3741.88|3741.88|3741.88|3741.88|3741.88|3741.88|0
1650531900000|2022-04-21 09:05:00|3739.39|3739.39|3739.51|3739.51|3739.51|3739.51|3739.39|3739.39|0
1650531930000|2022-04-21 09:05:30|3739.16|3739.16|3738.82|3738.82|3739.16|3739.16|3738.82|3738.82|0
1650531940000|2022-04-21 09:05:40|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|0
1650531950000|2022-04-21 09:05:50|3738.94|3738.94|3740.19|3740.19|3740.19|3740.19|3738.94|3738.94|0
1650531960000|2022-04-21 09:06:00|3740.57|3740.57|3741.45|3741.45|3741.45|3741.45|3740.57|3740.57|0
1650531970000|2022-04-21 09:06:10|3740.94|3740.94|3740.94|3740.94|3740.94|3740.94|3740.94|3740.94|0
1650531980000|2022-04-21 09:06:20|3741.07|3741.07|3741.07|3741.07|3741.07|3741.07|3741.07|3741.07|0
1650532000000|2022-04-21 09:06:40|3741.24|3741.24|3741.24|3741.24|3741.24|3741.24|3741.24|3741.24|0
1650532010000|2022-04-21 09:06:50|3741.42|3741.42|3741.42|3741.42|3741.42|3741.42|3741.42|3741.42|0
1650532060000|2022-04-21 09:07:40|3741.29|3741.29|3741.29|3741.29|3741.29|3741.29|3741.29|3741.29|0
1650532070000|2022-04-21 09:07:50|3740.04|3740.04|3742.54|3742.54|3742.54|3742.54|3740.04|3740.04|0
1650532090000|2022-04-21 09:08:10|3743.16|3743.16|3743.16|3743.16|3743.16|3743.16|3743.16|3743.16|0
1650532100000|2022-04-21 09:08:20|3743.41|3743.41|3743.29|3743.29|3743.41|3743.41|3743.29|3743.29|0
1650532150000|2022-04-21 09:09:10|3743.91|3743.91|3743.29|3743.29|3743.91|3743.91|3743.29|3743.29|0
1650532180000|2022-04-21 09:09:40|3743.67|3743.67|3743.67|3743.67|3743.67|3743.67|3743.67|3743.67|0
1650532200000|2022-04-21 09:10:00|3744.01|3744.01|3744.63|3744.63|3744.63|3744.63|3744.01|3744.01|0
1650532250000|2022-04-21 09:10:50|3746.5|3746.5|3746.5|3746.5|3746.5|3746.5|3746.5|3746.5|0
1650532270000|2022-04-21 09:11:10|3744.63|3744.63|3744.63|3744.63|3744.63|3744.63|3744.63|3744.63|0
1650532300000|2022-04-21 09:11:40|3743.38|3743.38|3743.38|3743.38|3743.38|3743.38|3743.38|3743.38|0
1650532320000|2022-04-21 09:12:00|3743.26|3743.26|3743.26|3743.26|3743.26|3743.26|3743.26|3743.26|0
1650532330000|2022-04-21 09:12:10|3743.6|3743.6|3743.6|3743.6|3743.6|3743.6|3743.6|3743.6|0
1650532340000|2022-04-21 09:12:20|3743.23|3743.23|3743.23|3743.23|3743.23|3743.23|3743.23|3743.23|0
1650532360000|2022-04-21 09:12:40|3743.48|3743.48|3743.35|3743.35|3743.48|3743.48|3743.35|3743.35|0
1650532370000|2022-04-21 09:12:50|3743.6|3743.6|3743.6|3743.6|3743.6|3743.6|3743.6|3743.6|0
1650532400000|2022-04-21 09:13:20|3743.43|3743.43|3743.43|3743.43|3743.43|3743.43|3743.43|3743.43|0
1650532410000|2022-04-21 09:13:30|3743.56|3743.56|3742.93|3742.93|3743.56|3743.56|3742.93|3742.93|0
1650532430000|2022-04-21 09:13:50|3743.31|3743.31|3743.31|3743.31|3743.31|3743.31|3743.31|3743.31|0
1650532440000|2022-04-21 09:14:00|3743.56|3743.56|3743.69|3743.69|3743.69|3743.69|3742.94|3742.94|0
1650532480000|2022-04-21 09:14:40|3743.94|3743.94|3742.07|3742.07|3743.94|3743.94|3742.07|3742.07|0
1650532490000|2022-04-21 09:14:50|3740.19|3740.19|3740.82|3740.82|3740.82|3740.82|3740.19|3740.19|0
1650532500000|2022-04-21 09:15:00|3740.69|3740.69|3738.82|3738.82|3740.69|3740.69|3738.82|3738.82|0
1650532510000|2022-04-21 09:15:10|3738.07|3738.07|3738.69|3738.69|3738.69|3738.69|3738.07|3738.07|0
1650532520000|2022-04-21 09:15:20|3739.94|3739.94|3739.94|3739.94|3739.94|3739.94|3739.94|3739.94|0
1650532530000|2022-04-21 09:15:30|3738.69|3738.69|3738.82|3738.82|3738.82|3738.82|3738.69|3738.69|0
1650532550000|2022-04-21 09:15:50|3737.57|3737.57|3737.57|3737.57|3737.57|3737.57|3737.57|3737.57|0
1650532560000|2022-04-21 09:16:00|3737.32|3737.32|3737.32|3737.32|3737.32|3737.32|3737.32|3737.32|0
1650532580000|2022-04-21 09:16:20|3736.7|3736.7|3736.7|3736.7|3736.7|3736.7|3736.7|3736.7|0
1650532590000|2022-04-21 09:16:30|3736.57|3736.57|3736.57|3736.57|3736.57|3736.57|3736.57|3736.57|0
1650532600000|2022-04-21 09:16:40|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|0
1650532620000|2022-04-21 09:17:00|3734.07|3734.07|3734.07|3734.07|3734.07|3734.07|3734.07|3734.07|0
1650532640000|2022-04-21 09:17:20|3735.32|3735.32|3733.32|3733.32|3735.32|3735.32|3733.32|3733.32|0
1650532680000|2022-04-21 09:18:00|3733.95|3733.95|3733.95|3733.95|3733.95|3733.95|3733.95|3733.95|0
1650532710000|2022-04-21 09:18:30|3734.12|3734.12|3734.12|3734.12|3734.12|3734.12|3734.12|3734.12|0
1650532740000|2022-04-21 09:19:00|3733.49|3733.49|3733.49|3733.49|3733.49|3733.49|3733.49|3733.49|0
1650532760000|2022-04-21 09:19:20|3732.87|3732.87|3732.87|3732.87|3732.87|3732.87|3732.87|3732.87|0
1650532800000|2022-04-21 09:20:00|3731.62|3731.62|3731.62|3731.62|3731.62|3731.62|3731.62|3731.62|0
1650532830000|2022-04-21 09:20:30|3734.74|3734.74|3734.12|3734.12|3736.62|3736.62|3734.12|3734.12|0
1650532900000|2022-04-21 09:21:40|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|0
1650532960000|2022-04-21 09:22:40|3737.86|3737.86|3737.86|3737.86|3737.86|3737.86|3737.86|3737.86|0
1650532990000|2022-04-21 09:23:10|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|0
1650533050000|2022-04-21 09:24:10|3736.12|3736.12|3736.12|3736.12|3736.12|3736.12|3736.12|3736.12|0
1650533080000|2022-04-21 09:24:40|3734.87|3734.87|3734.87|3734.87|3734.87|3734.87|3734.87|3734.87|0
1650533100000|2022-04-21 09:25:00|3734.24|3734.24|3733|3733|3734.24|3734.24|3733|3733|0
1650533120000|2022-04-21 09:25:20|3732.74|3732.74|3732.74|3732.74|3732.74|3732.74|3732.74|3732.74|0
1650533130000|2022-04-21 09:25:30|3730.25|3730.25|3730.25|3730.25|3730.25|3730.25|3730.25|3730.25|0
1650533140000|2022-04-21 09:25:40|3729.62|3729.62|3729.62|3729.62|3729.62|3729.62|3729.62|3729.62|0
1650533160000|2022-04-21 09:26:00|3730.87|3730.87|3730.87|3730.87|3730.87|3730.87|3730.87|3730.87|0
1650533190000|2022-04-21 09:26:30|3732.12|3732.12|3731.5|3731.5|3732.12|3732.12|3731.5|3731.5|0
1650533450000|2022-04-21 09:30:50|3731.15|3731.15|3731.15|3731.15|3731.15|3731.15|3731.15|3731.15|0
1650533470000|2022-04-21 09:31:10|3730.9|3730.9|3731.15|3731.15|3731.15|3731.15|3730.9|3730.9|0
1650533480000|2022-04-21 09:31:20|3731.03|3731.03|3731.03|3731.03|3731.03|3731.03|3731.03|3731.03|0
1650533490000|2022-04-21 09:31:30|3729.78|3729.78|3730.41|3730.41|3730.41|3730.41|3729.78|3729.78|0
1650533500000|2022-04-21 09:31:40|3729.78|3729.78|3729.66|3729.66|3729.78|3729.78|3729.66|3729.66|0
1650533540000|2022-04-21 09:32:20|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|0
1650533550000|2022-04-21 09:32:30|3729.03|3729.03|3729.03|3729.03|3729.03|3729.03|3729.03|3729.03|0
1650533560000|2022-04-21 09:32:40|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|0
1650533590000|2022-04-21 09:33:10|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|0
1650533600000|2022-04-21 09:33:20|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|0
1650533640000|2022-04-21 09:34:00|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|0
1650533660000|2022-04-21 09:34:20|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|0
1650533680000|2022-04-21 09:34:40|3729.66|3729.66|3729.66|3729.66|3729.66|3729.66|3729.66|3729.66|0
1650533690000|2022-04-21 09:34:50|3729.03|3729.03|3729.03|3729.03|3729.03|3729.03|3729.03|3729.03|0
1650533700000|2022-04-21 09:35:00|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|0
1650533730000|2022-04-21 09:35:30|3731.28|3731.28|3732.29|3732.29|3732.29|3732.29|3731.28|3731.28|0
1650533780000|2022-04-21 09:36:20|3731.66|3731.66|3731.66|3731.66|3731.66|3731.66|3731.66|3731.66|0
1650533830000|2022-04-21 09:37:10|3731.54|3731.54|3731.54|3731.54|3731.54|3731.54|3731.54|3731.54|0
1650533850000|2022-04-21 09:37:30|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|0
1650533880000|2022-04-21 09:38:00|3726.54|3726.54|3726.54|3726.54|3726.54|3726.54|3726.54|3726.54|0
1650533900000|2022-04-21 09:38:20|3725.92|3725.92|3725.92|3725.92|3725.92|3725.92|3725.79|3725.79|0
1650533910000|2022-04-21 09:38:30|3726.54|3726.54|3725.92|3725.92|3726.54|3726.54|3725.92|3725.92|0
1650533920000|2022-04-21 09:38:40|3726.17|3726.17|3726.17|3726.17|3726.17|3726.17|3726.17|3726.17|0
1650533940000|2022-04-21 09:39:00|3726.42|3726.42|3725.79|3725.79|3727.04|3727.04|3725.79|3725.79|0
1650533990000|2022-04-21 09:39:50|3725.42|3725.42|3725.42|3725.42|3725.42|3725.42|3725.42|3725.42|0
1650534050000|2022-04-21 09:40:50|3727.92|3727.92|3727.29|3727.29|3727.92|3727.92|3726.67|3726.67|0
1650534110000|2022-04-21 09:41:50|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|0
1650534130000|2022-04-21 09:42:10|3728.19|3728.19|3727.57|3727.57|3728.19|3728.19|3727.57|3727.57|0
1650534160000|2022-04-21 09:42:40|3728.19|3728.19|3728.19|3728.19|3728.19|3728.19|3728.19|3728.19|0
1650534180000|2022-04-21 09:43:00|3729.44|3729.44|3731.31|3731.31|3731.31|3731.31|3729.44|3729.44|0
1650534190000|2022-04-21 09:43:10|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|0
1650534240000|2022-04-21 09:44:00|3728.19|3728.19|3728.32|3728.32|3728.32|3728.32|3728.19|3728.19|0
1650534250000|2022-04-21 09:44:10|3728.57|3728.57|3729.82|3729.82|3729.82|3729.82|3728.57|3728.57|0
1650534290000|2022-04-21 09:44:50|3729.65|3729.65|3729.65|3729.65|3729.65|3729.65|3729.65|3729.65|0
1650534300000|2022-04-21 09:45:00|3730.27|3730.27|3730.27|3730.27|3730.27|3730.27|3730.27|3730.27|0
1650534320000|2022-04-21 09:45:20|3730.89|3730.89|3731.52|3731.52|3731.52|3731.52|3730.89|3730.89|0
1650534380000|2022-04-21 09:46:20|3730.27|3730.27|3730.15|3730.15|3730.89|3730.89|3730.15|3730.15|0
1650534430000|2022-04-21 09:47:10|3730.77|3730.77|3730.89|3730.89|3730.89|3730.89|3730.77|3730.77|0
1650534450000|2022-04-21 09:47:30|3734.64|3734.64|3735.26|3735.26|3735.26|3735.26|3734.64|3734.64|0
1650534520000|2022-04-21 09:48:40|3734.64|3734.64|3735.26|3735.26|3735.26|3735.26|3734.64|3734.64|0
1650534530000|2022-04-21 09:48:50|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|0
1650534540000|2022-04-21 09:49:00|3736.27|3736.27|3736.27|3736.27|3736.27|3736.27|3736.27|3736.27|0
1650534570000|2022-04-21 09:49:30|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|0
1650534590000|2022-04-21 09:49:50|3735.89|3735.89|3735.89|3735.89|3735.89|3735.89|3735.89|3735.89|0
1650534600000|2022-04-21 09:50:00|3736.14|3736.14|3736.39|3736.39|3736.39|3736.39|3736.02|3736.02|0
1650534610000|2022-04-21 09:50:10|3734.52|3734.52|3735.15|3735.15|3735.15|3735.15|3734.52|3734.52|0
1650534620000|2022-04-21 09:50:20|3734.77|3734.77|3734.77|3734.77|3734.77|3734.77|3734.77|3734.77|0
1650534660000|2022-04-21 09:51:00|3734.89|3734.89|3735.64|3735.64|3735.64|3735.64|3734.89|3734.89|0
1650534670000|2022-04-21 09:51:10|3736.02|3736.02|3736.02|3736.02|3736.02|3736.02|3736.02|3736.02|0
1650534710000|2022-04-21 09:51:50|3736.77|3736.77|3736.77|3736.77|3737.02|3737.02|3736.77|3736.77|0
1650534720000|2022-04-21 09:52:00|3736.65|3736.65|3736.15|3736.15|3736.65|3736.65|3736.15|3736.15|0
1650534730000|2022-04-21 09:52:10|3736.52|3736.52|3736.77|3736.77|3736.77|3736.77|3736.52|3736.52|0
1650534740000|2022-04-21 09:52:20|3737.02|3737.02|3736.77|3736.77|3737.02|3737.02|3736.52|3736.52|0
1650534750000|2022-04-21 09:52:30|3736.27|3736.27|3733.65|3733.65|3736.77|3736.77|3733.65|3733.65|0
1650534760000|2022-04-21 09:52:40|3733.78|3733.78|3733.9|3733.9|3733.9|3733.9|3733.78|3733.78|0
1650534780000|2022-04-21 09:53:00|3734.03|3734.03|3734.15|3734.15|3734.15|3734.15|3733.9|3733.9|0
1650534790000|2022-04-21 09:53:10|3734.28|3734.28|3734.28|3734.28|3734.28|3734.28|3734.28|3734.28|0
1650534800000|2022-04-21 09:53:20|3733.03|3733.03|3732.65|3732.65|3733.03|3733.03|3732.65|3732.65|0
1650534810000|2022-04-21 09:53:30|3732.91|3732.91|3732.91|3732.91|3732.91|3732.91|3732.91|3732.91|0
1650534830000|2022-04-21 09:53:50|3733.16|3733.16|3733.16|3733.16|3733.16|3733.16|3733.16|3733.16|0
1650534850000|2022-04-21 09:54:10|3732.91|3732.91|3732.91|3732.91|3732.91|3732.91|3732.78|3732.78|0
1650534860000|2022-04-21 09:54:20|3733.03|3733.03|3733.91|3733.91|3733.91|3733.91|3733.03|3733.03|0
1650534880000|2022-04-21 09:54:40|3734.16|3734.16|3734.16|3734.16|3734.16|3734.16|3734.16|3734.16|0
1650534890000|2022-04-21 09:54:50|3734.78|3734.78|3734.78|3734.78|3734.78|3734.78|3734.78|3734.78|0
1650534900000|2022-04-21 09:55:00|3734.28|3734.28|3734.4|3734.4|3734.4|3734.4|3734.28|3734.28|0
1650534910000|2022-04-21 09:55:10|3734.78|3734.78|3734.78|3734.78|3734.78|3734.78|3734.66|3734.66|0
1650534920000|2022-04-21 09:55:20|3734.91|3734.91|3735.28|3735.28|3735.28|3735.28|3734.91|3734.91|0
1650534950000|2022-04-21 09:55:50|3735.03|3735.03|3734.4|3734.4|3735.03|3735.03|3734.4|3734.4|0
1650534960000|2022-04-21 09:56:00|3734.66|3734.66|3734.66|3734.66|3734.78|3734.78|3734.66|3734.66|0
1650534970000|2022-04-21 09:56:10|3735.28|3735.28|3735.41|3735.41|3735.66|3735.66|3735.28|3735.28|0
1650534980000|2022-04-21 09:56:20|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|0
1650535010000|2022-04-21 09:56:50|3735.91|3735.91|3735.91|3735.91|3735.91|3735.91|3735.91|3735.91|0
1650535030000|2022-04-21 09:57:10|3736.28|3736.28|3736.28|3736.28|3736.28|3736.28|3736.28|3736.28|0
1650535040000|2022-04-21 09:57:20|3736.91|3736.91|3736.66|3736.66|3736.91|3736.91|3736.66|3736.66|0
1650535050000|2022-04-21 09:57:30|3736.78|3736.78|3736.78|3736.78|3736.78|3736.78|3736.78|3736.78|0
1650535070000|2022-04-21 09:57:50|3738.03|3738.03|3738.53|3738.53|3738.53|3738.53|3738.03|3738.03|0
1650535080000|2022-04-21 09:58:00|3738.91|3738.91|3738.66|3738.66|3740.53|3740.53|3738.66|3738.66|0
1650535090000|2022-04-21 09:58:10|3738.28|3738.28|3738.16|3738.16|3738.78|3738.78|3738.16|3738.16|0
1650535110000|2022-04-21 09:58:30|3737.78|3737.78|3737.66|3737.66|3737.78|3737.78|3737.66|3737.66|0
1650535140000|2022-04-21 09:59:00|3738.91|3738.91|3738.73|3738.73|3738.91|3738.91|3738.73|3738.73|0
1650535150000|2022-04-21 09:59:10|3738.11|3738.11|3738.11|3738.11|3738.11|3738.11|3738.11|3738.11|0
1650535200000|2022-04-21 10:00:00|3737.98|3737.98|3737.98|3737.98|3737.98|3737.98|3737.98|3737.98|0
1650535220000|2022-04-21 10:00:20|3739.24|3739.24|3739.11|3739.11|3739.24|3739.24|3739.11|3739.11|0
1650535230000|2022-04-21 10:00:30|3739.24|3739.24|3739.24|3739.24|3739.24|3739.24|3739.24|3739.24|0
1650535250000|2022-04-21 10:00:50|3739.41|3739.41|3739.03|3739.03|3739.41|3739.41|3739.03|3739.03|0
1650535260000|2022-04-21 10:01:00|3739.16|3739.16|3739.66|3739.66|3739.66|3739.66|3739.16|3739.16|0
1650535270000|2022-04-21 10:01:10|3739.91|3739.91|3739.91|3739.91|3739.91|3739.91|3739.91|3739.91|0
1650535290000|2022-04-21 10:01:30|3740.03|3740.03|3739.91|3739.91|3740.03|3740.03|3739.91|3739.91|0
1650535300000|2022-04-21 10:01:40|3740.29|3740.29|3740.16|3740.16|3740.29|3740.29|3740.16|3740.16|0
1650535310000|2022-04-21 10:01:50|3740.03|3740.03|3739.96|3739.96|3740.16|3740.16|3739.78|3739.78|0
1650535320000|2022-04-21 10:02:00|3740.21|3740.21|3740.33|3740.33|3740.58|3740.58|3740.21|3740.21|0
1650535330000|2022-04-21 10:02:10|3740.46|3740.46|3740.46|3740.46|3740.46|3740.46|3740.46|3740.46|0
1650535340000|2022-04-21 10:02:20|3740.58|3740.58|3742.33|3742.33|3742.46|3742.46|3740.58|3740.58|0
1650535350000|2022-04-21 10:02:30|3741.95|3741.95|3741.33|3741.33|3741.95|3741.95|3741.33|3741.33|0
1650535370000|2022-04-21 10:02:50|3741.45|3741.45|3741.45|3741.45|3741.45|3741.45|3741.45|3741.45|0
1650535390000|2022-04-21 10:03:10|3741.58|3741.58|3741.71|3741.71|3741.71|3741.71|3741.58|3741.58|0
1650535400000|2022-04-21 10:03:20|3742.33|3742.33|3742.33|3742.33|3742.33|3742.33|3742.33|3742.33|0
1650535420000|2022-04-21 10:03:40|3742.08|3742.08|3742.46|3742.46|3742.46|3742.46|3742.08|3742.08|0
1650535440000|2022-04-21 10:04:00|3744.96|3744.96|3745.21|3745.21|3745.21|3745.21|3744.96|3744.96|0
1650535450000|2022-04-21 10:04:10|3745.83|3745.83|3745.83|3745.83|3745.83|3745.83|3745.83|3745.83|0
1650535460000|2022-04-21 10:04:20|3745.71|3745.71|3745.33|3745.33|3745.71|3745.71|3745.33|3745.33|0
1650535470000|2022-04-21 10:04:30|3744.95|3744.95|3745.08|3745.08|3745.08|3745.08|3744.95|3744.95|0
1650535480000|2022-04-21 10:04:40|3745.7|3745.7|3745.95|3745.95|3745.95|3745.95|3745.7|3745.7|0
1650535490000|2022-04-21 10:04:50|3744.7|3744.7|3744.83|3744.83|3744.96|3744.96|3744.7|3744.7|0
1650535500000|2022-04-21 10:05:00|3745.45|3745.45|3745.96|3745.96|3745.96|3745.96|3745.45|3745.45|0
1650535520000|2022-04-21 10:05:20|3746.33|3746.33|3748.21|3748.21|3748.21|3748.21|3746.33|3746.33|0
1650535530000|2022-04-21 10:05:30|3748.38|3748.38|3748.38|3748.38|3748.38|3748.38|3748.38|3748.38|0
1650535540000|2022-04-21 10:05:40|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|0
1650535550000|2022-04-21 10:05:50|3748.25|3748.25|3748.25|3748.25|3748.25|3748.25|3748.25|3748.25|0
1650535560000|2022-04-21 10:06:00|3748.63|3748.63|3748.76|3748.76|3748.76|3748.76|3748.63|3748.63|0
1650535580000|2022-04-21 10:06:20|3748.88|3748.88|3749.01|3749.01|3749.01|3749.01|3748.76|3748.76|0
1650535590000|2022-04-21 10:06:30|3749.13|3749.13|3749.01|3749.01|3749.13|3749.13|3749.01|3749.01|0
1650535600000|2022-04-21 10:06:40|3748.88|3748.88|3748.76|3748.76|3748.88|3748.88|3748.76|3748.76|0
1650535610000|2022-04-21 10:06:50|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|3748.76|3748.76|0
1650535630000|2022-04-21 10:07:10|3749.26|3749.26|3749.13|3749.13|3749.38|3749.38|3749.13|3749.13|0
1650535660000|2022-04-21 10:07:40|3749.51|3749.51|3749.88|3749.88|3749.88|3749.88|3749.51|3749.51|0
1650535670000|2022-04-21 10:07:50|3745.51|3745.51|3744.89|3744.89|3745.51|3745.51|3744.89|3744.89|0
1650535680000|2022-04-21 10:08:00|3743.89|3743.89|3744.01|3744.01|3744.01|3744.01|3743.89|3743.89|0
1650535700000|2022-04-21 10:08:20|3744.51|3744.51|3744.51|3744.51|3744.51|3744.51|3744.51|3744.51|0
1650535710000|2022-04-21 10:08:30|3744.89|3744.89|3744.76|3744.76|3744.89|3744.89|3744.76|3744.76|0
1650535720000|2022-04-21 10:08:40|3744.51|3744.51|3744.26|3744.26|3744.51|3744.51|3744.26|3744.26|0
1650535730000|2022-04-21 10:08:50|3744.01|3744.01|3744.39|3744.39|3744.39|3744.39|3744.01|3744.01|0
1650535740000|2022-04-21 10:09:00|3745.64|3745.64|3746.14|3746.14|3746.14|3746.14|3745.64|3745.64|0
1650535760000|2022-04-21 10:09:20|3745.97|3745.97|3746.34|3746.34|3746.34|3746.34|3745.97|3745.97|0
1650535770000|2022-04-21 10:09:30|3746.59|3746.59|3746.59|3746.59|3746.59|3746.59|3746.59|3746.59|0
1650535780000|2022-04-21 10:09:40|3746.47|3746.47|3746.47|3746.47|3746.47|3746.47|3746.47|3746.47|0
1650535790000|2022-04-21 10:09:50|3747.09|3747.09|3747.09|3747.09|3747.09|3747.09|3747.09|3747.09|0
1650535800000|2022-04-21 10:10:00|3746.97|3746.97|3747.34|3747.34|3747.34|3747.34|3746.97|3746.97|0
1650535810000|2022-04-21 10:10:10|3747.47|3747.47|3747.47|3747.47|3747.47|3747.47|3747.47|3747.47|0
1650535830000|2022-04-21 10:10:30|3747.34|3747.34|3747.6|3747.6|3747.6|3747.6|3747.34|3747.34|0
1650535850000|2022-04-21 10:10:50|3747.34|3747.34|3748.09|3748.09|3748.09|3748.09|3747.34|3747.34|0
1650535860000|2022-04-21 10:11:00|3748.6|3748.6|3748.6|3748.6|3748.6|3748.6|3748.6|3748.6|0
1650535870000|2022-04-21 10:11:10|3748.47|3748.47|3748.47|3748.47|3748.47|3748.47|3748.47|3748.47|0
1650535880000|2022-04-21 10:11:20|3748.34|3748.34|3748.72|3748.72|3748.72|3748.72|3748.34|3748.34|0
1650535910000|2022-04-21 10:11:50|3749.22|3749.22|3748.97|3748.97|3749.35|3749.35|3748.97|3748.97|0
1650535920000|2022-04-21 10:12:00|3748.6|3748.6|3748.72|3748.72|3748.72|3748.72|3748.6|3748.6|0
1650535930000|2022-04-21 10:12:10|3748.97|3748.97|3748.97|3748.97|3748.97|3748.97|3748.97|3748.97|0
1650535940000|2022-04-21 10:12:20|3749.22|3749.22|3749.35|3749.35|3749.35|3749.35|3749.22|3749.22|0
1650535950000|2022-04-21 10:12:30|3749.22|3749.22|3749.22|3749.22|3749.35|3749.35|3749.22|3749.22|0
1650535960000|2022-04-21 10:12:40|3749.6|3749.6|3749.6|3749.6|3749.6|3749.6|3749.6|3749.6|0
1650535990000|2022-04-21 10:13:10|3749.35|3749.35|3749.1|3749.1|3749.35|3749.35|3748.97|3748.97|0
1650536010000|2022-04-21 10:13:30|3749.47|3749.47|3749.72|3749.72|3749.72|3749.72|3749.47|3749.47|0
1650536020000|2022-04-21 10:13:40|3749.47|3749.47|3749.72|3749.72|3749.72|3749.72|3749.47|3749.47|0
1650536030000|2022-04-21 10:13:50|3749.85|3749.85|3749.35|3749.35|3749.85|3749.85|3749.35|3749.35|0
1650536040000|2022-04-21 10:14:00|3749.47|3749.47|3749.47|3749.47|3749.47|3749.47|3749.35|3749.35|0
1650536070000|2022-04-21 10:14:30|3749.6|3749.6|3749.6|3749.6|3749.6|3749.6|3749.6|3749.6|0
1650536080000|2022-04-21 10:14:40|3749.72|3749.72|3749.72|3749.72|3749.72|3749.72|3749.72|3749.72|0
1650536090000|2022-04-21 10:14:50|3750.35|3750.35|3750.35|3750.35|3750.35|3750.35|3750.35|3750.35|0
1650536100000|2022-04-21 10:15:00|3749.72|3749.72|3747.1|3747.1|3749.72|3749.72|3747.1|3747.1|0
1650536110000|2022-04-21 10:15:10|3747.23|3747.23|3747.23|3747.23|3747.23|3747.23|3747.23|3747.23|0
1650536140000|2022-04-21 10:15:40|3747.1|3747.1|3747.1|3747.1|3747.1|3747.1|3747.1|3747.1|0
1650536150000|2022-04-21 10:15:50|3745.23|3745.23|3745.23|3745.23|3745.23|3745.23|3745.23|3745.23|0
1650536160000|2022-04-21 10:16:00|3745.48|3745.48|3745.48|3745.48|3745.48|3745.48|3745.48|3745.48|0
1650536180000|2022-04-21 10:16:20|3746.23|3746.23|3746.23|3746.23|3746.23|3746.23|3746.23|3746.23|0
1650536190000|2022-04-21 10:16:30|3746.36|3746.36|3746.99|3746.99|3746.99|3746.99|3746.36|3746.36|0
1650536200000|2022-04-21 10:16:40|3747.11|3747.11|3747.11|3747.11|3747.11|3747.11|3747.11|3747.11|0
1650536210000|2022-04-21 10:16:50|3747.74|3747.74|3747.61|3747.61|3747.74|3747.74|3747.49|3747.49|0
1650536220000|2022-04-21 10:17:00|3747.99|3747.99|3747.99|3747.99|3747.99|3747.99|3747.61|3747.61|0
1650536230000|2022-04-21 10:17:10|3749.86|3749.86|3749.74|3749.74|3749.86|3749.86|3749.74|3749.74|0
1650536250000|2022-04-21 10:17:30|3750.36|3750.36|3750.36|3750.36|3750.36|3750.36|3750.36|3750.36|0
1650536310000|2022-04-21 10:18:30|3750.19|3750.19|3750.19|3750.19|3750.19|3750.19|3750.19|3750.19|0
1650536320000|2022-04-21 10:18:40|3750.07|3750.07|3750.07|3750.07|3750.07|3750.07|3750.07|3750.07|0
1650536340000|2022-04-21 10:19:00|3749.94|3749.94|3750.19|3750.19|3750.32|3750.32|3749.94|3749.94|0
1650536350000|2022-04-21 10:19:10|3750.32|3750.32|3750.19|3750.19|3750.32|3750.32|3750.19|3750.19|0
1650536380000|2022-04-21 10:19:40|3749.94|3749.94|3749.94|3749.94|3749.94|3749.94|3749.94|3749.94|0
1650536430000|2022-04-21 10:20:30|3750.32|3750.32|3749.2|3749.2|3750.44|3750.44|3749.2|3749.2|0
1650536450000|2022-04-21 10:20:50|3749.45|3749.45|3749.45|3749.45|3749.45|3749.45|3749.45|3749.45|0
1650536460000|2022-04-21 10:21:00|3749.2|3749.2|3749.2|3749.2|3749.2|3749.2|3749.2|3749.2|0
1650536470000|2022-04-21 10:21:10|3751.07|3751.07|3750.44|3750.44|3751.07|3751.07|3750.44|3750.44|0
1650536490000|2022-04-21 10:21:30|3750.82|3750.82|3751.07|3751.07|3751.07|3751.07|3750.69|3750.69|0
1650536500000|2022-04-21 10:21:40|3751.7|3751.7|3751.7|3751.7|3751.7|3751.7|3751.7|3751.7|0
1650536530000|2022-04-21 10:22:10|3752.2|3752.2|3752.2|3752.2|3752.2|3752.2|3752.2|3752.2|0
1650536550000|2022-04-21 10:22:30|3752.45|3752.45|3751.83|3751.83|3752.45|3752.45|3751.83|3751.83|0
1650536560000|2022-04-21 10:22:40|3752.17|3752.17|3752.17|3752.17|3752.17|3752.17|3752.17|3752.17|0
1650536570000|2022-04-21 10:22:50|3751.83|3751.83|3751.65|3751.65|3751.83|3751.83|3751.65|3751.65|0
1650536580000|2022-04-21 10:23:00|3750.78|3750.78|3750.78|3750.78|3750.78|3750.78|3750.78|3750.78|0
1650536590000|2022-04-21 10:23:10|3750.65|3750.65|3750.65|3750.65|3750.78|3750.78|3750.65|3750.65|0
1650536600000|2022-04-21 10:23:20|3750.78|3750.78|3750.78|3750.78|3750.78|3750.78|3750.78|3750.78|0
1650536610000|2022-04-21 10:23:30|3751.15|3751.15|3751.15|3751.15|3751.15|3751.15|3751.15|3751.15|0
1650536630000|2022-04-21 10:23:50|3751.28|3751.28|3751.28|3751.28|3751.28|3751.28|3751.28|3751.28|0
1650536640000|2022-04-21 10:24:00|3751.53|3751.53|3751.53|3751.53|3751.53|3751.53|3751.53|3751.53|0
1650536650000|2022-04-21 10:24:10|3751.78|3751.78|3752.59|3752.59|3752.59|3752.59|3751.78|3751.78|0
1650536660000|2022-04-21 10:24:20|3752.46|3752.46|3751.96|3751.96|3752.46|3752.46|3751.96|3751.96|0
1650536670000|2022-04-21 10:24:30|3752.09|3752.09|3752.21|3752.21|3752.21|3752.21|3752.09|3752.09|0
1650536680000|2022-04-21 10:24:40|3753.46|3753.46|3752.84|3752.84|3753.96|3753.96|3752.84|3752.84|0
1650536690000|2022-04-21 10:24:50|3752.71|3752.71|3753.46|3753.46|3753.46|3753.46|3752.71|3752.71|0
1650536700000|2022-04-21 10:25:00|3754.71|3754.71|3754.96|3754.96|3754.96|3754.96|3754.71|3754.71|0
1650536710000|2022-04-21 10:25:10|3754.84|3754.84|3754.58|3754.58|3754.84|3754.84|3754.58|3754.58|0
1650536720000|2022-04-21 10:25:20|3754.84|3754.84|3754.84|3754.84|3754.84|3754.84|3754.84|3754.84|0
1650536730000|2022-04-21 10:25:30|3755.09|3755.09|3755.21|3755.21|3755.21|3755.21|3755.09|3755.09|0
1650536740000|2022-04-21 10:25:40|3755.34|3755.34|3755.34|3755.34|3755.34|3755.34|3755.34|3755.34|0
1650536750000|2022-04-21 10:25:50|3755.46|3755.46|3755.46|3755.46|3755.46|3755.46|3755.46|3755.46|0
1650536760000|2022-04-21 10:26:00|3755.59|3755.59|3755.71|3755.71|3755.71|3755.71|3755.59|3755.59|0
1650536770000|2022-04-21 10:26:10|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|0
1650536800000|2022-04-21 10:26:40|3755.46|3755.46|3755.46|3755.46|3755.46|3755.46|3755.46|3755.46|0
1650536810000|2022-04-21 10:26:50|3755.59|3755.59|3752.59|3752.59|3755.59|3755.59|3752.47|3752.47|0
1650536820000|2022-04-21 10:27:00|3752.34|3752.34|3752.47|3752.47|3752.47|3752.47|3752.34|3752.34|0
1650536830000|2022-04-21 10:27:10|3752.72|3752.72|3753.09|3753.09|3753.09|3753.09|3752.72|3752.72|0
1650536840000|2022-04-21 10:27:20|3752.84|3752.84|3752.84|3752.84|3752.84|3752.84|3752.84|3752.84|0
1650536850000|2022-04-21 10:27:30|3751.59|3751.59|3751.09|3751.09|3751.59|3751.59|3751.09|3751.09|0
1650536860000|2022-04-21 10:27:40|3750.72|3750.72|3750.84|3750.84|3750.84|3750.84|3750.72|3750.72|0
1650536870000|2022-04-21 10:27:50|3751.22|3751.22|3751.22|3751.22|3751.22|3751.22|3751.22|3751.22|0
1650536880000|2022-04-21 10:28:00|3751.85|3751.85|3751.85|3751.85|3751.85|3751.85|3751.85|3751.85|0
1650536890000|2022-04-21 10:28:10|3752.22|3752.22|3752.22|3752.22|3752.22|3752.22|3752.22|3752.22|0
1650536920000|2022-04-21 10:28:40|3751.97|3751.97|3751.97|3751.97|3751.97|3751.97|3751.97|3751.97|0
1650536950000|2022-04-21 10:29:10|3752.35|3752.35|3752.35|3752.35|3752.35|3752.35|3752.35|3752.35|0
1650536960000|2022-04-21 10:29:20|3752.47|3752.47|3752.47|3752.47|3752.47|3752.47|3752.47|3752.47|0
1650536980000|2022-04-21 10:29:40|3752.72|3752.72|3752.72|3752.72|3752.72|3752.72|3752.72|3752.72|0
1650536990000|2022-04-21 10:29:50|3752.1|3752.1|3752.1|3752.1|3752.1|3752.1|3752.1|3752.1|0
1650537000000|2022-04-21 10:30:00|3753.97|3753.97|3753.72|3753.72|3753.97|3753.97|3753.72|3753.72|0
1650537020000|2022-04-21 10:30:20|3753.85|3753.85|3753.97|3753.97|3753.97|3753.97|3753.72|3753.72|0
1650537030000|2022-04-21 10:30:30|3753.85|3753.85|3753.85|3753.85|3753.85|3753.85|3753.85|3753.85|0
1650537040000|2022-04-21 10:30:40|3753.97|3753.97|3753.97|3753.97|3753.97|3753.97|3753.97|3753.97|0
1650537050000|2022-04-21 10:30:50|3753.85|3753.85|3753.97|3753.97|3753.97|3753.97|3753.85|3753.85|0
1650537060000|2022-04-21 10:31:00|3754.1|3754.1|3754.1|3754.1|3754.1|3754.1|3754.1|3754.1|0
1650537070000|2022-04-21 10:31:10|3754.22|3754.22|3754.47|3754.47|3754.47|3754.47|3754.22|3754.22|0
1650537080000|2022-04-21 10:31:20|3754.22|3754.22|3754.22|3754.22|3754.22|3754.22|3754.22|3754.22|0
1650537100000|2022-04-21 10:31:40|3753.97|3753.97|3754.22|3754.22|3754.22|3754.22|3753.97|3753.97|0
1650537110000|2022-04-21 10:31:50|3754.35|3754.35|3753.47|3753.47|3754.35|3754.35|3753.47|3753.47|0
1650537120000|2022-04-21 10:32:00|3753.6|3753.6|3753.6|3753.6|3753.6|3753.6|3753.6|3753.6|0
1650537130000|2022-04-21 10:32:10|3753.22|3753.22|3752.85|3752.85|3753.35|3753.35|3752.34|3752.34|0
1650537140000|2022-04-21 10:32:20|3752.6|3752.6|3752.47|3752.47|3752.6|3752.6|3751.84|3751.84|0
1650537150000|2022-04-21 10:32:30|3751.71|3751.71|3751.46|3751.46|3751.71|3751.71|3751.34|3751.34|0
1650537160000|2022-04-21 10:32:40|3749.71|3749.71|3748.7|3748.7|3749.71|3749.71|3747.32|3747.32|0
1650537170000|2022-04-21 10:32:50|3749.08|3749.08|3746.95|3746.95|3749.08|3749.08|3746.83|3746.83|0
1650537180000|2022-04-21 10:33:00|3747.08|3747.08|3747.2|3747.2|3747.45|3747.45|3747.08|3747.08|0
1650537190000|2022-04-21 10:33:10|3746.95|3746.95|3747.45|3747.45|3747.45|3747.45|3746.95|3746.95|0
1650537200000|2022-04-21 10:33:20|3747.2|3747.2|3747.2|3747.2|3747.2|3747.2|3747.2|3747.2|0
1650537210000|2022-04-21 10:33:30|3747.33|3747.33|3747.33|3747.33|3747.33|3747.33|3747.33|3747.33|0
1650537220000|2022-04-21 10:33:40|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|0
1650537230000|2022-04-21 10:33:50|3747.33|3747.33|3747.45|3747.45|3747.45|3747.45|3747.33|3747.33|0
1650537240000|2022-04-21 10:34:00|3746.83|3746.83|3746.83|3746.83|3746.83|3746.83|3746.83|3746.83|0
1650537250000|2022-04-21 10:34:10|3746.07|3746.07|3746.07|3746.07|3746.07|3746.07|3746.07|3746.07|0
1650537260000|2022-04-21 10:34:20|3746.2|3746.2|3746.07|3746.07|3746.2|3746.2|3746.07|3746.07|0
1650537310000|2022-04-21 10:35:10|3747.08|3747.08|3747.45|3747.45|3747.45|3747.45|3747.08|3747.08|0
1650537330000|2022-04-21 10:35:30|3747.96|3747.96|3747.96|3747.96|3747.96|3747.96|3747.96|3747.96|0
1650537360000|2022-04-21 10:36:00|3746.71|3746.71|3746.71|3746.71|3746.71|3746.71|3746.71|3746.71|0
1650537370000|2022-04-21 10:36:10|3746.58|3746.58|3747.21|3747.21|3747.21|3747.21|3746.58|3746.58|0
1650537380000|2022-04-21 10:36:20|3747.59|3747.59|3747.21|3747.21|3747.59|3747.59|3747.21|3747.21|0
1650537410000|2022-04-21 10:36:50|3747.08|3747.08|3747.08|3747.08|3747.08|3747.08|3747.08|3747.08|0
1650537430000|2022-04-21 10:37:10|3747.59|3747.59|3747.59|3747.59|3747.59|3747.59|3747.34|3747.34|0
1650537440000|2022-04-21 10:37:20|3747.84|3747.84|3748.09|3748.09|3748.59|3748.59|3747.84|3747.84|0
1650537450000|2022-04-21 10:37:30|3747.96|3747.96|3747.71|3747.71|3747.96|3747.96|3747.34|3747.34|0
1650537460000|2022-04-21 10:37:40|3747.59|3747.59|3747.96|3747.96|3747.96|3747.96|3747.59|3747.59|0
1650537470000|2022-04-21 10:37:50|3747.71|3747.71|3748.71|3748.71|3748.71|3748.71|3747.71|3747.71|0
1650537480000|2022-04-21 10:38:00|3749.09|3749.09|3751.1|3751.1|3751.1|3751.1|3749.09|3749.09|0
1650537490000|2022-04-21 10:38:10|3749.47|3749.47|3749.09|3749.09|3749.47|3749.47|3748.59|3748.59|0
1650537500000|2022-04-21 10:38:20|3750.09|3750.09|3750.09|3750.09|3750.09|3750.09|3750.09|3750.09|0
1650537510000|2022-04-21 10:38:30|3749.96|3749.96|3749.96|3749.96|3749.96|3749.96|3749.96|3749.96|0
1650537530000|2022-04-21 10:38:50|3750.09|3750.09|3750.34|3750.34|3750.34|3750.34|3750.09|3750.09|0
1650537540000|2022-04-21 10:39:00|3751.59|3751.59|3752.84|3752.84|3752.84|3752.84|3751.59|3751.59|0
1650537560000|2022-04-21 10:39:20|3753.21|3753.21|3753.46|3753.46|3753.59|3753.59|3753.09|3753.09|0
1650537600000|2022-04-21 10:40:00|3753.84|3753.84|3753.59|3753.59|3753.84|3753.84|3753.59|3753.59|0
1650537620000|2022-04-21 10:40:20|3752.97|3752.97|3752.97|3752.97|3752.97|3752.97|3752.97|3752.97|0
1650537630000|2022-04-21 10:40:30|3753.09|3753.09|3752.97|3752.97|3753.09|3753.09|3752.59|3752.59|0
1650537640000|2022-04-21 10:40:40|3753.22|3753.22|3753.22|3753.22|3753.22|3753.22|3753.22|3753.22|0
1650537650000|2022-04-21 10:40:50|3753.34|3753.34|3753.34|3753.34|3753.34|3753.34|3753.34|3753.34|0
1650537660000|2022-04-21 10:41:00|3753.59|3753.59|3755.97|3755.97|3755.97|3755.97|3753.34|3753.34|0
1650537670000|2022-04-21 10:41:10|3755.84|3755.84|3757.09|3757.09|3757.09|3757.09|3755.47|3755.47|0
1650537680000|2022-04-21 10:41:20|3756.97|3756.97|3766.33|3766.33|3766.33|3766.33|3755.72|3755.72|0
1650537690000|2022-04-21 10:41:30|3765.08|3765.08|3762.96|3762.96|3765.08|3765.08|3762.58|3762.58|0
1650537700000|2022-04-21 10:41:40|3762.58|3762.58|3762.71|3762.71|3762.83|3762.83|3762.33|3762.33|0
1650537710000|2022-04-21 10:41:50|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|0
1650537720000|2022-04-21 10:42:00|3762.33|3762.33|3762.33|3762.33|3762.71|3762.71|3762.33|3762.33|0
1650537730000|2022-04-21 10:42:10|3762.96|3762.96|3762.83|3762.83|3762.96|3762.96|3762.83|3762.83|0
1650537740000|2022-04-21 10:42:20|3762.46|3762.46|3762.83|3762.83|3762.83|3762.83|3762.46|3762.46|0
1650537750000|2022-04-21 10:42:30|3760.34|3760.34|3761.09|3761.09|3761.09|3761.09|3760.34|3760.34|0
1650537760000|2022-04-21 10:42:40|3761.71|3761.71|3762.34|3762.34|3762.34|3762.34|3761.71|3761.71|0
1650537770000|2022-04-21 10:42:50|3762.21|3762.21|3761.83|3761.83|3762.21|3762.21|3761.71|3761.71|0
1650537780000|2022-04-21 10:43:00|3762.21|3762.21|3762.21|3762.21|3762.21|3762.21|3762.21|3762.21|0
1650537800000|2022-04-21 10:43:20|3762.59|3762.59|3762.54|3762.54|3762.71|3762.71|3762.29|3762.29|0
1650537820000|2022-04-21 10:43:40|3762.16|3762.16|3761.91|3761.91|3762.16|3762.16|3761.91|3761.91|0
1650537830000|2022-04-21 10:43:50|3761.79|3761.79|3762.42|3762.42|3762.42|3762.42|3761.79|3761.79|0
1650537840000|2022-04-21 10:44:00|3762.67|3762.67|3762.42|3762.42|3763.17|3763.17|3762.42|3762.42|0
1650537850000|2022-04-21 10:44:10|3762.16|3762.16|3761.66|3761.66|3762.16|3762.16|3761.66|3761.66|0
1650537860000|2022-04-21 10:44:20|3761.79|3761.79|3762.04|3762.04|3762.04|3762.04|3761.79|3761.79|0
1650537870000|2022-04-21 10:44:30|3761.66|3761.66|3763.41|3763.41|3763.41|3763.41|3761.41|3761.41|0
1650537880000|2022-04-21 10:44:40|3763.58|3763.58|3764.09|3764.09|3764.09|3764.09|3763.33|3763.33|0
1650537890000|2022-04-21 10:44:50|3763.71|3763.71|3762.34|3762.34|3763.71|3763.71|3762.34|3762.34|0
1650537900000|2022-04-21 10:45:00|3762.96|3762.96|3762.96|3762.96|3762.96|3762.96|3762.96|3762.96|0
1650537920000|2022-04-21 10:45:20|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|0
1650537930000|2022-04-21 10:45:30|3761.83|3761.83|3761.83|3761.83|3761.83|3761.83|3761.83|3761.83|0
1650537950000|2022-04-21 10:45:50|3761.21|3761.21|3761.21|3761.21|3761.21|3761.21|3761.21|3761.21|0
1650537960000|2022-04-21 10:46:00|3760.96|3760.96|3760.96|3760.96|3760.96|3760.96|3760.96|3760.96|0
1650537970000|2022-04-21 10:46:10|3760.58|3760.58|3760.58|3760.58|3760.58|3760.58|3760.58|3760.58|0
1650537980000|2022-04-21 10:46:20|3760.21|3760.21|3760.21|3760.21|3760.21|3760.21|3760.21|3760.21|0
1650538010000|2022-04-21 10:46:50|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|0
1650538030000|2022-04-21 10:47:10|3761.33|3761.33|3761.71|3761.71|3761.71|3761.71|3761.33|3761.33|0
1650538040000|2022-04-21 10:47:20|3762.21|3762.21|3762.21|3762.21|3762.21|3762.21|3762.21|3762.21|0
1650538060000|2022-04-21 10:47:40|3761.58|3761.58|3761.58|3761.58|3761.58|3761.58|3761.58|3761.58|0
1650538070000|2022-04-21 10:47:50|3763.46|3763.46|3763.46|3763.46|3763.46|3763.46|3763.46|3763.46|0
1650538080000|2022-04-21 10:48:00|3763.58|3763.58|3763.58|3763.58|3763.58|3763.58|3763.58|3763.58|0
1650538120000|2022-04-21 10:48:40|3764.21|3764.21|3764.33|3764.33|3764.83|3764.83|3764.21|3764.21|0
1650538130000|2022-04-21 10:48:50|3764.96|3764.96|3765.71|3765.71|3766.58|3766.58|3764.71|3764.71|0
1650538140000|2022-04-21 10:49:00|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|0
1650538150000|2022-04-21 10:49:10|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|0
1650538170000|2022-04-21 10:49:30|3766.2|3766.2|3765.83|3765.83|3766.2|3766.2|3765.83|3765.83|0
1650538180000|2022-04-21 10:49:40|3766.08|3766.08|3765.95|3765.95|3766.08|3766.08|3765.83|3765.83|0
1650538190000|2022-04-21 10:49:50|3765.83|3765.83|3765.08|3765.08|3765.83|3765.83|3765.08|3765.08|0
1650538200000|2022-04-21 10:50:00|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|0
1650538210000|2022-04-21 10:50:10|3764.7|3764.7|3764.7|3764.7|3764.7|3764.7|3764.7|3764.7|0
1650538230000|2022-04-21 10:50:30|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|0
1650538240000|2022-04-21 10:50:40|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|0
1650538250000|2022-04-21 10:50:50|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|0
1650538270000|2022-04-21 10:51:10|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|0
1650538280000|2022-04-21 10:51:20|3764.33|3764.33|3764.33|3764.33|3764.33|3764.33|3764.33|3764.33|0
1650538290000|2022-04-21 10:51:30|3763.7|3763.7|3763.7|3763.7|3763.7|3763.7|3763.7|3763.7|0
1650538310000|2022-04-21 10:51:50|3762.82|3762.82|3762.82|3762.82|3762.82|3762.82|3762.82|3762.82|0
1650538320000|2022-04-21 10:52:00|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|0
1650538340000|2022-04-21 10:52:20|3763.32|3763.32|3763.32|3763.32|3763.32|3763.32|3763.32|3763.32|0
1650538380000|2022-04-21 10:53:00|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|0
1650538390000|2022-04-21 10:53:10|3761.7|3761.7|3761.7|3761.7|3761.7|3761.7|3761.7|3761.7|0
1650538400000|2022-04-21 10:53:20|3761.32|3761.32|3762.57|3762.57|3762.57|3762.57|3761.32|3761.32|0
1650538440000|2022-04-21 10:54:00|3762.7|3762.7|3762.7|3762.7|3762.7|3762.7|3762.7|3762.7|0
1650538450000|2022-04-21 10:54:10|3764.57|3764.57|3763.95|3763.95|3764.57|3764.57|3763.95|3763.95|0
1650538460000|2022-04-21 10:54:20|3764.82|3764.82|3764.82|3764.82|3764.82|3764.82|3764.82|3764.82|0
1650538470000|2022-04-21 10:54:30|3764.57|3764.57|3764.95|3764.95|3764.95|3764.95|3764.57|3764.57|0
1650538480000|2022-04-21 10:54:40|3764.32|3764.32|3764.32|3764.32|3764.32|3764.32|3764.32|3764.32|0
1650538490000|2022-04-21 10:54:50|3763.7|3763.7|3764.32|3764.32|3764.32|3764.32|3763.7|3763.7|0
1650538510000|2022-04-21 10:55:10|3763.07|3763.07|3763.07|3763.07|3763.07|3763.07|3763.07|3763.07|0
1650538550000|2022-04-21 10:55:50|3763.7|3763.7|3763.7|3763.7|3763.7|3763.7|3763.7|3763.7|0
1650538560000|2022-04-21 10:56:00|3764.07|3764.07|3764.07|3764.07|3764.07|3764.07|3764.07|3764.07|0
1650538590000|2022-04-21 10:56:30|3764.7|3764.7|3764.07|3764.07|3764.7|3764.7|3764.07|3764.07|0
1650538650000|2022-04-21 10:57:30|3765.32|3765.32|3765.32|3765.32|3765.32|3765.32|3765.32|3765.32|0
1650538680000|2022-04-21 10:58:00|3764.7|3764.7|3764.7|3764.7|3764.7|3764.7|3764.7|3764.7|0
1650538700000|2022-04-21 10:58:20|3765.32|3765.32|3765.95|3765.95|3765.95|3765.95|3765.32|3765.32|0
1650538760000|2022-04-21 10:59:20|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|0
1650538780000|2022-04-21 10:59:40|3766.45|3766.45|3766.45|3766.45|3766.45|3766.45|3766.45|3766.45|0
1650538800000|2022-04-21 11:00:00|3770.19|3770.19|3769.57|3769.57|3770.19|3770.19|3769.57|3769.57|0
1650538810000|2022-04-21 11:00:10|3767.07|3767.07|3767.07|3767.07|3767.07|3767.07|3767.07|3767.07|0
1650538820000|2022-04-21 11:00:20|3767.2|3767.2|3765.45|3765.45|3767.32|3767.32|3765.45|3765.45|0
1650538850000|2022-04-21 11:00:50|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|0
1650538870000|2022-04-21 11:01:10|3766.2|3766.2|3765.58|3765.58|3766.2|3766.2|3765.58|3765.58|0
1650538880000|2022-04-21 11:01:20|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|0
1650538910000|2022-04-21 11:01:50|3765.58|3765.58|3765.46|3765.46|3765.58|3765.58|3764.33|3764.33|0
1650538920000|2022-04-21 11:02:00|3766.08|3766.08|3766.08|3766.08|3766.08|3766.08|3766.08|3766.08|0
1650538940000|2022-04-21 11:02:20|3765.96|3765.96|3766.08|3766.08|3766.08|3766.08|3765.96|3765.96|0
1650538950000|2022-04-21 11:02:30|3766.33|3766.33|3766.08|3766.08|3766.46|3766.46|3766.08|3766.08|0
1650538980000|2022-04-21 11:03:00|3764.83|3764.83|3765.33|3765.33|3765.33|3765.33|3764.83|3764.83|0
1650539000000|2022-04-21 11:03:20|3765.46|3765.46|3765.46|3765.46|3765.46|3765.46|3765.46|3765.46|0
1650539040000|2022-04-21 11:04:00|3764.33|3764.33|3764.33|3764.33|3764.33|3764.33|3764.33|3764.33|0
1650539060000|2022-04-21 11:04:20|3763.83|3763.83|3763.83|3763.83|3763.83|3763.83|3763.83|3763.83|0
1650539070000|2022-04-21 11:04:30|3763.95|3763.95|3764.21|3764.21|3764.21|3764.21|3763.95|3763.95|0
1650539090000|2022-04-21 11:04:50|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|0
1650539110000|2022-04-21 11:05:10|3764.08|3764.08|3764.36|3764.36|3764.7|3764.7|3764.08|3764.08|0
1650539120000|2022-04-21 11:05:20|3765.61|3765.61|3766.11|3766.11|3766.11|3766.11|3765.61|3765.61|0
1650539140000|2022-04-21 11:05:40|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|0
1650539150000|2022-04-21 11:05:50|3766.2|3766.2|3766.2|3766.2|3766.2|3766.2|3766.2|3766.2|0
1650539170000|2022-04-21 11:06:10|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|0
1650539180000|2022-04-21 11:06:20|3766.08|3766.08|3766.08|3766.08|3766.08|3766.08|3766.08|3766.08|0
1650539190000|2022-04-21 11:06:30|3766.2|3766.2|3766.2|3766.2|3766.2|3766.2|3766.2|3766.2|0
1650539220000|2022-04-21 11:07:00|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|0
1650539230000|2022-04-21 11:07:10|3764.95|3764.95|3765.58|3765.58|3765.58|3765.58|3764.95|3764.95|0
1650539240000|2022-04-21 11:07:20|3765.95|3765.95|3765.95|3765.95|3765.95|3765.95|3765.95|3765.95|0
1650539270000|2022-04-21 11:07:50|3766.58|3766.58|3766.58|3766.58|3766.58|3766.58|3766.58|3766.58|0
1650539280000|2022-04-21 11:08:00|3766.2|3766.2|3765.57|3765.57|3766.2|3766.2|3765.57|3765.57|0
1650539290000|2022-04-21 11:08:10|3766.82|3766.82|3766.82|3766.82|3766.82|3766.82|3766.82|3766.82|0
1650539300000|2022-04-21 11:08:20|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|0
1650539310000|2022-04-21 11:08:30|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|0
1650539320000|2022-04-21 11:08:40|3763.83|3763.83|3763.83|3763.83|3763.83|3763.83|3763.83|3763.83|0
1650539330000|2022-04-21 11:08:50|3763.95|3763.95|3763.95|3763.95|3763.95|3763.95|3763.95|3763.95|0
1650539340000|2022-04-21 11:09:00|3765.2|3765.2|3765.82|3765.82|3765.82|3765.82|3765.2|3765.2|0
1650539360000|2022-04-21 11:09:20|3765.2|3765.2|3764.95|3764.95|3765.2|3765.2|3764.95|3764.95|0
1650539390000|2022-04-21 11:09:50|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|0
1650539410000|2022-04-21 11:10:10|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|0
1650539430000|2022-04-21 11:10:30|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|0
1650539450000|2022-04-21 11:10:50|3766.32|3766.32|3766.32|3766.32|3766.32|3766.32|3766.32|3766.32|0
1650539460000|2022-04-21 11:11:00|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|3765.07|0
1650539490000|2022-04-21 11:11:30|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|0
1650539500000|2022-04-21 11:11:40|3765.15|3765.15|3765.15|3765.15|3765.15|3765.15|3765.15|3765.15|0
1650539520000|2022-04-21 11:12:00|3764.53|3764.53|3764.53|3764.53|3764.53|3764.53|3764.53|3764.53|0
1650539530000|2022-04-21 11:12:10|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|0
1650539570000|2022-04-21 11:12:50|3765.41|3765.41|3765.41|3765.41|3765.41|3765.41|3765.41|3765.41|0
1650539600000|2022-04-21 11:13:20|3765.66|3765.66|3765.66|3765.66|3765.66|3765.66|3765.66|3765.66|0
1650539650000|2022-04-21 11:14:10|3766.04|3766.04|3766.16|3766.16|3766.16|3766.16|3766.04|3766.04|0
1650539680000|2022-04-21 11:14:40|3767.41|3767.41|3768.03|3768.03|3768.03|3768.03|3767.41|3767.41|0
1650539690000|2022-04-21 11:14:50|3767.41|3767.41|3767.41|3767.41|3767.41|3767.41|3767.41|3767.41|0
1650539700000|2022-04-21 11:15:00|3766.79|3766.79|3766.79|3766.79|3766.79|3766.79|3766.79|3766.79|0
1650539730000|2022-04-21 11:15:30|3768.66|3768.66|3768.66|3768.66|3769.28|3769.28|3768.66|3768.66|0
1650539810000|2022-04-21 11:16:50|3769.28|3769.28|3767.79|3767.79|3769.28|3769.28|3767.79|3767.79|0
1650539830000|2022-04-21 11:17:10|3769.03|3769.03|3769.03|3769.03|3769.03|3769.03|3769.03|3769.03|0
1650539880000|2022-04-21 11:18:00|3770.28|3770.28|3770.41|3770.41|3770.41|3770.41|3770.28|3770.28|0
1650539890000|2022-04-21 11:18:10|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|0
1650539920000|2022-04-21 11:18:40|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|0
1650539930000|2022-04-21 11:18:50|3769.94|3769.94|3769.94|3769.94|3769.94|3769.94|3769.94|3769.94|0
1650539940000|2022-04-21 11:19:00|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|0
1650539960000|2022-04-21 11:19:20|3770.74|3770.74|3770.74|3770.74|3770.74|3770.74|3770.74|3770.74|0
1650539970000|2022-04-21 11:19:30|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|0
1650540070000|2022-04-21 11:21:10|3772.16|3772.16|3772.16|3772.16|3772.16|3772.16|3772.16|3772.16|0
1650540080000|2022-04-21 11:21:20|3771.78|3771.78|3771.78|3771.78|3771.78|3771.78|3771.78|3771.78|0
1650540090000|2022-04-21 11:21:30|3770.53|3770.53|3770.53|3770.53|3770.53|3770.53|3770.53|3770.53|0
1650540110000|2022-04-21 11:21:50|3770.15|3770.15|3770.03|3770.03|3770.15|3770.15|3770.03|3770.03|0
1650540120000|2022-04-21 11:22:00|3771.28|3771.28|3771.28|3771.28|3771.28|3771.28|3771.28|3771.28|0
1650540140000|2022-04-21 11:22:20|3771.9|3771.9|3771.9|3771.9|3771.9|3771.9|3771.9|3771.9|0
1650540220000|2022-04-21 11:23:40|3771.78|3771.78|3771.78|3771.78|3771.78|3771.78|3771.78|3771.78|0
1650540280000|2022-04-21 11:24:40|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|0
1650540300000|2022-04-21 11:25:00|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|0
1650540320000|2022-04-21 11:25:20|3771.9|3771.9|3771.9|3771.9|3771.9|3771.9|3771.9|3771.9|0
1650540380000|2022-04-21 11:26:20|3771.73|3771.73|3771.73|3771.73|3771.73|3771.73|3771.73|3771.73|0
1650540460000|2022-04-21 11:27:40|3771.48|3771.48|3771.1|3771.1|3771.48|3771.48|3771.1|3771.1|0
1650540470000|2022-04-21 11:27:50|3770.85|3770.85|3768.6|3768.6|3771.1|3771.1|3768.6|3768.6|0
1650540480000|2022-04-21 11:28:00|3769.23|3769.23|3769.23|3769.23|3769.23|3769.23|3769.23|3769.23|0
1650540490000|2022-04-21 11:28:10|3768.85|3768.85|3768.85|3768.85|3768.85|3768.85|3768.85|3768.85|0
1650540530000|2022-04-21 11:28:50|3770.1|3770.1|3770.1|3770.1|3770.1|3770.1|3770.1|3770.1|0
1650540540000|2022-04-21 11:29:00|3769.72|3769.72|3769.77|3769.77|3769.77|3769.77|3769.6|3769.6|0
1650540570000|2022-04-21 11:29:30|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|0
1650540590000|2022-04-21 11:29:50|3769.27|3769.27|3769.27|3769.27|3769.27|3769.27|3769.27|3769.27|0
1650540610000|2022-04-21 11:30:10|3769.9|3769.9|3769.65|3769.65|3769.9|3769.9|3769.65|3769.65|0
1650540620000|2022-04-21 11:30:20|3767.77|3767.77|3767.02|3767.02|3767.77|3767.77|3767.02|3767.02|0
1650540630000|2022-04-21 11:30:30|3765.77|3765.77|3765.77|3765.77|3765.77|3765.77|3765.77|3765.77|0
1650540640000|2022-04-21 11:30:40|3765.15|3765.15|3765.15|3765.15|3765.15|3765.15|3765.15|3765.15|0
1650540660000|2022-04-21 11:31:00|3765.4|3765.4|3764.15|3764.15|3765.4|3765.4|3764.15|3764.15|0
1650540690000|2022-04-21 11:31:30|3763.53|3763.53|3763.53|3763.53|3763.53|3763.53|3763.53|3763.53|0
1650540710000|2022-04-21 11:31:50|3764.78|3764.78|3764.78|3764.78|3764.78|3764.78|3764.78|3764.78|0
1650540810000|2022-04-21 11:33:30|3765.15|3765.15|3765.15|3765.15|3765.15|3765.15|3765.15|3765.15|0
1650540820000|2022-04-21 11:33:40|3765.28|3765.28|3765.28|3765.28|3765.28|3765.28|3765.28|3765.28|0
1650540840000|2022-04-21 11:34:00|3762.78|3762.78|3763.4|3763.4|3763.4|3763.4|3762.78|3762.78|0
1650540850000|2022-04-21 11:34:10|3763.15|3763.15|3762.65|3762.65|3763.15|3763.15|3762.65|3762.65|0
1650540880000|2022-04-21 11:34:40|3761.4|3761.4|3761.28|3761.28|3761.4|3761.4|3761.28|3761.28|0
1650540900000|2022-04-21 11:35:00|3760.9|3760.9|3760.9|3760.9|3760.9|3760.9|3760.9|3760.9|0
1650540950000|2022-04-21 11:35:50|3761.03|3761.03|3761.03|3761.03|3761.03|3761.03|3761.03|3761.03|0
1650541000000|2022-04-21 11:36:40|3759.78|3759.78|3759.15|3759.15|3759.78|3759.78|3759.15|3759.15|0
1650541020000|2022-04-21 11:37:00|3759.53|3759.53|3759.53|3759.53|3759.53|3759.53|3759.53|3759.53|0
1650541080000|2022-04-21 11:38:00|3757.03|3757.03|3757.03|3757.03|3757.03|3757.03|3757.03|3757.03|0
1650541110000|2022-04-21 11:38:30|3756.66|3756.66|3756.66|3756.66|3756.66|3756.66|3756.66|3756.66|0
1650541140000|2022-04-21 11:39:00|3757.28|3757.28|3757.28|3757.28|3757.28|3757.28|3757.28|3757.28|0
1650541190000|2022-04-21 11:39:50|3757.16|3757.16|3758.4|3758.4|3758.4|3758.4|3757.16|3757.16|0
1650541210000|2022-04-21 11:40:10|3758.28|3758.28|3758.53|3758.53|3758.53|3758.53|3758.28|3758.28|0
1650541220000|2022-04-21 11:40:20|3759.78|3759.78|3759.15|3759.15|3759.78|3759.78|3759.15|3759.15|0
1650541250000|2022-04-21 11:40:50|3760.4|3760.4|3760.4|3760.4|3760.4|3760.4|3760.4|3760.4|0
1650541300000|2022-04-21 11:41:40|3762.28|3762.28|3762.28|3762.28|3762.28|3762.28|3762.28|3762.28|0
1650541310000|2022-04-21 11:41:50|3762.4|3762.4|3762.4|3762.4|3762.4|3762.4|3762.4|3762.4|0
1650541330000|2022-04-21 11:42:10|3761.78|3761.78|3761.15|3761.15|3761.78|3761.78|3761.15|3761.15|0
1650541340000|2022-04-21 11:42:20|3761.78|3761.78|3761.78|3761.78|3761.78|3761.78|3761.78|3761.78|0
1650541350000|2022-04-21 11:42:30|3763.02|3763.02|3763.02|3763.02|3763.02|3763.02|3763.02|3763.02|0
1650541360000|2022-04-21 11:42:40|3764.27|3764.27|3763.65|3763.65|3764.27|3764.27|3763.65|3763.65|0
1650541410000|2022-04-21 11:43:30|3764.27|3764.27|3764.27|3764.27|3764.27|3764.27|3764.27|3764.27|0
1650541420000|2022-04-21 11:43:40|3763.65|3763.65|3763.65|3763.65|3763.65|3763.65|3763.65|3763.65|0
1650541440000|2022-04-21 11:44:00|3764.27|3764.27|3764.27|3764.27|3764.27|3764.27|3764.27|3764.27|0
1650541450000|2022-04-21 11:44:10|3764.45|3764.45|3765.07|3765.07|3765.07|3765.07|3764.45|3764.45|0
1650541460000|2022-04-21 11:44:20|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|0
1650541470000|2022-04-21 11:44:30|3764.9|3764.9|3764.9|3764.9|3764.9|3764.9|3764.9|3764.9|0
1650541480000|2022-04-21 11:44:40|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|0
1650541490000|2022-04-21 11:44:50|3766.27|3766.27|3764.77|3764.77|3766.27|3766.27|3764.77|3764.77|0
1650541510000|2022-04-21 11:45:10|3765.4|3765.4|3765.78|3765.78|3765.78|3765.78|3765.4|3765.4|0
1650541520000|2022-04-21 11:45:20|3766.03|3766.03|3766.03|3766.03|3766.03|3766.03|3766.03|3766.03|0
1650541530000|2022-04-21 11:45:30|3765.9|3765.9|3765.9|3765.9|3765.9|3765.9|3765.9|3765.9|0
1650541540000|2022-04-21 11:45:40|3765.65|3765.65|3765.65|3765.65|3765.65|3765.65|3765.65|3765.65|0
1650541590000|2022-04-21 11:46:30|3765.78|3765.78|3766.15|3766.15|3766.15|3766.15|3765.78|3765.78|0
1650541620000|2022-04-21 11:47:00|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|0
1650541690000|2022-04-21 11:48:10|3765.53|3765.53|3765.53|3765.53|3765.53|3765.53|3765.53|3765.53|0
1650541720000|2022-04-21 11:48:40|3765.91|3765.91|3765.91|3765.91|3765.91|3765.91|3765.91|3765.91|0
1650541730000|2022-04-21 11:48:50|3766.53|3766.53|3766.53|3766.53|3766.53|3766.53|3766.53|3766.53|0
1650541740000|2022-04-21 11:49:00|3766.28|3766.28|3768.15|3768.15|3768.15|3768.15|3766.28|3766.28|0
1650541860000|2022-04-21 11:51:00|3767.53|3767.53|3767.53|3767.53|3767.53|3767.53|3767.53|3767.53|0
1650541880000|2022-04-21 11:51:20|3766.9|3766.9|3766.28|3766.28|3766.9|3766.9|3766.28|3766.28|0
1650541980000|2022-04-21 11:53:00|3766.53|3766.53|3766.53|3766.53|3766.53|3766.53|3766.53|3766.53|0
1650541990000|2022-04-21 11:53:10|3767.15|3767.15|3767.15|3767.15|3767.15|3767.15|3767.15|3767.15|0
1650542000000|2022-04-21 11:53:20|3767.28|3767.28|3767.53|3767.53|3767.66|3767.66|3767.28|3767.28|0
1650542010000|2022-04-21 11:53:30|3766.91|3766.91|3766.66|3766.66|3766.91|3766.91|3766.66|3766.66|0
1650542020000|2022-04-21 11:53:40|3767.28|3767.28|3767.28|3767.28|3767.28|3767.28|3767.28|3767.28|0
1650542030000|2022-04-21 11:53:50|3767.9|3767.9|3767.9|3767.9|3767.9|3767.9|3767.9|3767.9|0
1650542060000|2022-04-21 11:54:20|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|0
1650542180000|2022-04-21 11:56:20|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|0
1650542210000|2022-04-21 11:56:50|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|0
1650542230000|2022-04-21 11:57:10|3768.91|3768.91|3768.16|3768.16|3768.91|3768.91|3768.16|3768.16|0
1650542250000|2022-04-21 11:57:30|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|0
1650542290000|2022-04-21 11:58:10|3768.66|3768.66|3767.9|3767.9|3768.66|3768.66|3767.9|3767.9|0
1650542310000|2022-04-21 11:58:30|3767.78|3767.78|3771.52|3771.52|3771.52|3771.52|3767.78|3767.78|0
1650542320000|2022-04-21 11:58:40|3771.4|3771.4|3770.78|3770.78|3771.4|3771.4|3770.78|3770.78|0
1650542330000|2022-04-21 11:58:50|3770.9|3770.9|3770.9|3770.9|3771.52|3771.52|3770.9|3770.9|0
1650542350000|2022-04-21 11:59:10|3772.15|3772.15|3774.02|3774.02|3774.02|3774.02|3772.15|3772.15|0
1650542390000|2022-04-21 11:59:50|3773.4|3773.4|3773.4|3773.4|3773.4|3773.4|3773.4|3773.4|0
1650542400000|2022-04-21 12:00:00|3774.02|3774.02|3774.02|3774.02|3774.02|3774.02|3774.02|3774.02|0
1650542430000|2022-04-21 12:00:30|3774.77|3774.77|3776.02|3776.02|3776.02|3776.02|3774.77|3774.77|0
1650542440000|2022-04-21 12:00:40|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|0
1650542460000|2022-04-21 12:01:00|3775.74|3775.74|3775.74|3775.74|3775.74|3775.74|3775.74|3775.74|0
1650542480000|2022-04-21 12:01:20|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|0
1650542500000|2022-04-21 12:01:40|3776.62|3776.62|3776.62|3776.62|3776.62|3776.62|3776.62|3776.62|0
1650542510000|2022-04-21 12:01:50|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|0
1650542520000|2022-04-21 12:02:00|3774.49|3774.49|3775.12|3775.12|3775.12|3775.12|3774.49|3774.49|0
1650542580000|2022-04-21 12:03:00|3774.74|3774.74|3774.62|3774.62|3774.74|3774.74|3774.62|3774.62|0
1650542610000|2022-04-21 12:03:30|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|0
1650542630000|2022-04-21 12:03:50|3775.86|3775.86|3775.86|3775.86|3775.86|3775.86|3775.86|3775.86|0
1650542640000|2022-04-21 12:04:00|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|0
1650542650000|2022-04-21 12:04:10|3775.41|3775.41|3774.79|3774.79|3775.41|3775.41|3774.79|3774.79|0
1650542690000|2022-04-21 12:04:50|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|0
1650542700000|2022-04-21 12:05:00|3774.36|3774.36|3776.58|3776.58|3776.58|3776.58|3774.36|3774.36|0
1650542710000|2022-04-21 12:05:10|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|0
1650542730000|2022-04-21 12:05:30|3776.71|3776.71|3776.83|3776.83|3776.83|3776.83|3776.71|3776.71|0
1650542790000|2022-04-21 12:06:30|3775.58|3775.58|3775.58|3775.58|3775.58|3775.58|3775.58|3775.58|0
1650542800000|2022-04-21 12:06:40|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|0
1650542810000|2022-04-21 12:06:50|3777.46|3777.46|3776.83|3776.83|3777.46|3777.46|3776.83|3776.83|0
1650542850000|2022-04-21 12:07:30|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|0
1650542860000|2022-04-21 12:07:40|3775.58|3775.58|3775.58|3775.58|3775.58|3775.58|3775.58|3775.58|0
1650542870000|2022-04-21 12:07:50|3775.46|3775.46|3775.46|3775.46|3775.58|3775.58|3775.46|3775.46|0
1650542910000|2022-04-21 12:08:30|3775.33|3775.33|3775.33|3775.33|3775.33|3775.33|3775.33|3775.33|0
1650542930000|2022-04-21 12:08:50|3775.96|3775.96|3775.96|3775.96|3775.96|3775.96|3775.96|3775.96|0
1650542940000|2022-04-21 12:09:00|3775.7|3775.7|3775.33|3775.33|3775.96|3775.96|3775.33|3775.33|0
1650542950000|2022-04-21 12:09:10|3775.08|3775.08|3775.08|3775.08|3775.08|3775.08|3775.08|3775.08|0
1650542960000|2022-04-21 12:09:20|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|0
1650543000000|2022-04-21 12:10:00|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|0
1650543010000|2022-04-21 12:10:10|3776.7|3776.7|3775.95|3775.95|3776.7|3776.7|3775.95|3775.95|0
1650543070000|2022-04-21 12:11:10|3776.58|3776.58|3776.7|3776.7|3776.7|3776.7|3776.58|3776.58|0
1650543110000|2022-04-21 12:11:50|3776.08|3776.08|3776.08|3776.08|3776.08|3776.08|3776.08|3776.08|0
1650543170000|2022-04-21 12:12:50|3776.7|3776.7|3776.7|3776.7|3776.7|3776.7|3776.7|3776.7|0
1650543190000|2022-04-21 12:13:10|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|0
1650543200000|2022-04-21 12:13:20|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|0
1650543240000|2022-04-21 12:14:00|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|0
1650543250000|2022-04-21 12:14:10|3774.83|3774.83|3776.08|3776.08|3776.08|3776.08|3774.83|3774.83|0
1650543330000|2022-04-21 12:15:30|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|3775.45|0
1650543400000|2022-04-21 12:16:40|3775.83|3775.83|3775.96|3775.96|3775.96|3775.96|3775.83|3775.83|0
1650543460000|2022-04-21 12:17:40|3775.7|3775.7|3775.7|3775.7|3775.7|3775.7|3775.7|3775.7|0
1650543470000|2022-04-21 12:17:50|3775.58|3775.58|3775.7|3775.7|3775.7|3775.7|3775.58|3775.58|0
1650543480000|2022-04-21 12:18:00|3775.58|3775.58|3775.58|3775.58|3775.58|3775.58|3775.58|3775.58|0
1650543490000|2022-04-21 12:18:10|3772.46|3772.46|3772.46|3772.46|3772.46|3772.46|3772.46|3772.46|0
1650543530000|2022-04-21 12:18:50|3771.83|3771.83|3771.83|3771.83|3771.83|3771.83|3771.83|3771.83|0
1650543540000|2022-04-21 12:19:00|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|0
1650543580000|2022-04-21 12:19:40|3771.21|3771.21|3771.21|3771.21|3771.21|3771.21|3771.21|3771.21|0
1650543660000|2022-04-21 12:21:00|3771.08|3771.08|3771.08|3771.08|3771.08|3771.08|3771.08|3771.08|0
1650543690000|2022-04-21 12:21:30|3770.46|3770.46|3770.46|3770.46|3770.46|3770.46|3770.46|3770.46|0
1650543700000|2022-04-21 12:21:40|3769.21|3769.21|3768.58|3768.58|3769.21|3769.21|3768.58|3768.58|0
1650543710000|2022-04-21 12:21:50|3767.96|3767.96|3767.96|3767.96|3767.96|3767.96|3767.96|3767.96|0
1650543720000|2022-04-21 12:22:00|3767.71|3767.71|3767.33|3767.33|3767.71|3767.71|3767.33|3767.33|0
1650543740000|2022-04-21 12:22:20|3768.58|3768.58|3768.58|3768.58|3768.58|3768.58|3768.58|3768.58|0
1650543760000|2022-04-21 12:22:40|3768.71|3768.71|3768.71|3768.71|3768.71|3768.71|3768.71|3768.71|0
1650543770000|2022-04-21 12:22:50|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|0
1650543810000|2022-04-21 12:23:30|3769.58|3769.58|3769.58|3769.58|3769.58|3769.58|3768.95|3768.95|0
1650543830000|2022-04-21 12:23:50|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|0
1650543860000|2022-04-21 12:24:20|3770.95|3770.95|3770.95|3770.95|3770.95|3770.95|3770.95|3770.95|0
1650543870000|2022-04-21 12:24:30|3771.08|3771.08|3771.45|3771.45|3771.45|3771.45|3771.08|3771.08|0
1650543910000|2022-04-21 12:25:10|3770.83|3770.83|3770.33|3770.33|3770.83|3770.83|3770.33|3770.33|0
1650543930000|2022-04-21 12:25:30|3770.08|3770.08|3770.08|3770.08|3770.08|3770.08|3770.08|3770.08|0
1650543940000|2022-04-21 12:25:40|3770.45|3770.45|3770.45|3770.45|3770.45|3770.45|3770.45|3770.45|0
1650544060000|2022-04-21 12:27:40|3771.7|3771.7|3771.08|3771.08|3771.7|3771.7|3771.08|3771.08|0
1650544120000|2022-04-21 12:28:40|3771.7|3771.7|3771.7|3771.7|3771.7|3771.7|3771.7|3771.7|0
1650544130000|2022-04-21 12:28:50|3771.53|3771.53|3771.53|3771.53|3771.53|3771.53|3771.53|3771.53|0
1650544140000|2022-04-21 12:29:00|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|0
1650544150000|2022-04-21 12:29:10|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|0
1650544160000|2022-04-21 12:29:20|3768.41|3768.41|3768.16|3768.16|3768.41|3768.41|3768.16|3768.16|0
1650544190000|2022-04-21 12:29:50|3768.03|3768.03|3768.03|3768.03|3768.03|3768.03|3768.03|3768.03|0
1650544230000|2022-04-21 12:30:30|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|0
1650544330000|2022-04-21 12:32:10|3769.91|3769.91|3768.91|3768.91|3770.41|3770.41|3768.91|3768.91|0
1650544360000|2022-04-21 12:32:40|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|0
1650544370000|2022-04-21 12:32:50|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|0
1650544380000|2022-04-21 12:33:00|3770.78|3770.78|3770.78|3770.78|3770.78|3770.78|3770.78|3770.78|0
1650544390000|2022-04-21 12:33:10|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|0
1650544410000|2022-04-21 12:33:30|3768.91|3768.91|3768.66|3768.66|3768.91|3768.91|3768.66|3768.66|0
1650544420000|2022-04-21 12:33:40|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|0
1650544430000|2022-04-21 12:33:50|3768.66|3768.66|3768.04|3768.04|3768.66|3768.66|3768.04|3768.04|0
1650544440000|2022-04-21 12:34:00|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|0
1650544460000|2022-04-21 12:34:20|3767.79|3767.79|3767.91|3767.91|3767.91|3767.91|3767.79|3767.79|0
1650544530000|2022-04-21 12:35:30|3767.66|3767.66|3768.16|3768.16|3768.28|3768.28|3767.66|3767.66|0
1650544540000|2022-04-21 12:35:40|3768.78|3768.78|3769.41|3769.41|3769.41|3769.41|3768.78|3768.78|0
1650544550000|2022-04-21 12:35:50|3768.16|3768.16|3768.16|3768.16|3768.16|3768.16|3768.16|3768.16|0
1650544590000|2022-04-21 12:36:30|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|0
1650544610000|2022-04-21 12:36:50|3770.03|3770.03|3770.66|3770.66|3770.66|3770.66|3770.03|3770.03|0
1650544640000|2022-04-21 12:37:20|3771.28|3771.28|3771.16|3771.16|3771.28|3771.28|3771.16|3771.16|0
1650544650000|2022-04-21 12:37:30|3770.78|3770.78|3770.53|3770.53|3770.78|3770.78|3770.53|3770.53|0
1650544670000|2022-04-21 12:37:50|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|0
1650544740000|2022-04-21 12:39:00|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|0
1650544750000|2022-04-21 12:39:10|3769.28|3769.28|3768.66|3768.66|3769.28|3769.28|3768.66|3768.66|0
1650544790000|2022-04-21 12:39:50|3768.78|3768.78|3768.78|3768.78|3768.78|3768.78|3768.78|3768.78|0
1650544800000|2022-04-21 12:40:00|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|0
1650544820000|2022-04-21 12:40:20|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|0
1650544890000|2022-04-21 12:41:30|3769.91|3769.91|3770.16|3770.16|3770.16|3770.16|3769.91|3769.91|0
1650544910000|2022-04-21 12:41:50|3770.66|3770.66|3770.66|3770.66|3770.66|3770.66|3770.66|3770.66|0
1650544950000|2022-04-21 12:42:30|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|0
1650544970000|2022-04-21 12:42:50|3769.91|3769.91|3769.78|3769.78|3769.91|3769.91|3769.78|3769.78|0
1650545070000|2022-04-21 12:44:30|3771.03|3771.03|3771.03|3771.03|3771.03|3771.03|3771.03|3771.03|0
1650545080000|2022-04-21 12:44:40|3770.91|3770.91|3771.53|3771.53|3771.53|3771.53|3770.91|3770.91|0
1650545090000|2022-04-21 12:44:50|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|0
1650545160000|2022-04-21 12:46:00|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|0
1650545170000|2022-04-21 12:46:10|3769.91|3769.91|3769.91|3769.91|3770.42|3770.42|3769.91|3769.91|0
1650545180000|2022-04-21 12:46:20|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|0
1650545270000|2022-04-21 12:47:50|3769.41|3769.41|3769.03|3769.03|3769.41|3769.41|3769.03|3769.03|0
1650545320000|2022-04-21 12:48:40|3769.16|3769.16|3769.16|3769.16|3769.16|3769.16|3769.16|3769.16|0
1650545360000|2022-04-21 12:49:20|3768.54|3768.54|3768.54|3768.54|3768.54|3768.54|3768.54|3768.54|0
1650545430000|2022-04-21 12:50:30|3769.78|3769.78|3769.78|3769.78|3769.78|3769.78|3769.78|3769.78|0
1650545460000|2022-04-21 12:51:00|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|0
1650545510000|2022-04-21 12:51:50|3769.54|3769.54|3769.79|3769.79|3769.79|3769.79|3769.41|3769.41|0
1650545520000|2022-04-21 12:52:00|3769.41|3769.41|3770.03|3770.03|3770.03|3770.03|3769.41|3769.41|0
1650545550000|2022-04-21 12:52:30|3770.29|3770.29|3770.29|3770.29|3770.29|3770.29|3770.29|3770.29|0
1650545640000|2022-04-21 12:54:00|3770.16|3770.16|3770.29|3770.29|3770.29|3770.29|3770.16|3770.16|0
1650545670000|2022-04-21 12:54:30|3769.66|3769.66|3769.66|3769.66|3769.66|3769.66|3769.66|3769.66|0
1650545700000|2022-04-21 12:55:00|3770.29|3770.29|3770.29|3770.29|3770.29|3770.29|3770.29|3770.29|0
1650545720000|2022-04-21 12:55:20|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|0
1650545740000|2022-04-21 12:55:40|3772.16|3772.16|3772.16|3772.16|3772.16|3772.16|3772.16|3772.16|0
1650545760000|2022-04-21 12:56:00|3772.28|3772.28|3772.28|3772.28|3772.28|3772.28|3772.28|3772.28|0
1650545770000|2022-04-21 12:56:10|3772.41|3772.41|3772.41|3772.41|3772.41|3772.41|3772.41|3772.41|0
1650545780000|2022-04-21 12:56:20|3772.53|3772.53|3772.53|3772.53|3772.53|3772.53|3772.53|3772.53|0
1650545790000|2022-04-21 12:56:30|3772.28|3772.28|3772.28|3772.28|3772.28|3772.28|3772.28|3772.28|0
1650545800000|2022-04-21 12:56:40|3772.41|3772.41|3772.41|3772.41|3772.41|3772.41|3772.41|3772.41|0
1650545810000|2022-04-21 12:56:50|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|0
1650545860000|2022-04-21 12:57:40|3775.53|3775.53|3774.91|3774.91|3775.53|3775.53|3774.91|3774.91|0
1650545880000|2022-04-21 12:58:00|3774.78|3774.78|3774.78|3774.78|3774.78|3774.78|3774.78|3774.78|0
1650545960000|2022-04-21 12:59:20|3774.91|3774.91|3774.28|3774.28|3774.91|3774.91|3774.28|3774.28|0
1650545970000|2022-04-21 12:59:30|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|3774.91|0
1650545980000|2022-04-21 12:59:40|3775.03|3775.03|3775.03|3775.03|3775.03|3775.03|3775.03|3775.03|0
1650545990000|2022-04-21 12:59:50|3775.28|3775.28|3775.28|3775.28|3775.28|3775.28|3775.28|3775.28|0
1650546000000|2022-04-21 13:00:00|3777.78|3777.78|3777.65|3777.65|3777.78|3777.78|3777.65|3777.65|0
1650546040000|2022-04-21 13:00:40|3778.16|3778.16|3778.16|3778.16|3778.16|3778.16|3778.16|3778.16|0
1650546060000|2022-04-21 13:01:00|3776.91|3776.91|3776.91|3776.91|3776.91|3776.91|3776.91|3776.91|0
1650546090000|2022-04-21 13:01:30|3777.03|3777.03|3777.28|3777.28|3777.28|3777.28|3777.03|3777.03|0
1650546120000|2022-04-21 13:02:00|3776.91|3776.91|3777.03|3777.03|3777.28|3777.28|3776.91|3776.91|0
1650546140000|2022-04-21 13:02:20|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|0
1650546160000|2022-04-21 13:02:40|3777.78|3777.78|3778.66|3778.66|3778.66|3778.66|3777.78|3777.78|0
1650546170000|2022-04-21 13:02:50|3778.79|3778.79|3780.66|3780.66|3780.66|3780.66|3778.79|3778.79|0
1650546210000|2022-04-21 13:03:30|3780.91|3780.91|3780.91|3780.91|3780.91|3780.91|3780.91|3780.91|0
1650546250000|2022-04-21 13:04:10|3781.04|3781.04|3780.78|3780.78|3781.04|3781.04|3780.78|3780.78|0
1650546300000|2022-04-21 13:05:00|3781.41|3781.41|3781.41|3781.41|3781.41|3781.41|3781.41|3781.41|0
1650546390000|2022-04-21 13:06:30|3781.79|3781.79|3782.04|3782.04|3782.04|3782.04|3781.79|3781.79|0
1650546430000|2022-04-21 13:07:10|3782.16|3782.16|3782.16|3782.16|3782.16|3782.16|3782.16|3782.16|0
1650546440000|2022-04-21 13:07:20|3784.66|3784.66|3784.66|3784.66|3784.66|3784.66|3784.66|3784.66|0
1650546470000|2022-04-21 13:07:50|3784.53|3784.53|3784.53|3784.53|3784.53|3784.53|3784.53|3784.53|0
1650546480000|2022-04-21 13:08:00|3785.16|3785.16|3785.16|3785.16|3785.16|3785.16|3785.16|3785.16|0
1650546490000|2022-04-21 13:08:10|3785.78|3785.78|3785.78|3785.78|3785.78|3785.78|3785.78|3785.78|0
1650546540000|2022-04-21 13:09:00|3785.15|3785.15|3784.9|3784.9|3785.15|3785.15|3784.9|3784.9|0
1650546550000|2022-04-21 13:09:10|3786.78|3786.78|3786.15|3786.15|3786.78|3786.78|3786.15|3786.15|0
1650546570000|2022-04-21 13:09:30|3784.9|3784.9|3784.28|3784.28|3784.9|3784.9|3784.28|3784.28|0
1650546620000|2022-04-21 13:10:20|3784.9|3784.9|3784.9|3784.9|3784.9|3784.9|3784.9|3784.9|0
1650546680000|2022-04-21 13:11:20|3785.15|3785.15|3785.28|3785.28|3785.28|3785.28|3785.15|3785.15|0
1650546690000|2022-04-21 13:11:30|3785.03|3785.03|3785.03|3785.03|3785.03|3785.03|3785.03|3785.03|0
1650546700000|2022-04-21 13:11:40|3782.53|3782.53|3782.53|3782.53|3782.53|3782.53|3782.53|3782.53|0
1650546740000|2022-04-21 13:12:20|3783.16|3783.16|3783.91|3783.91|3783.91|3783.91|3783.16|3783.16|0
1650546760000|2022-04-21 13:12:40|3783.66|3783.66|3783.32|3783.32|3783.66|3783.66|3783.32|3783.32|0
1650546790000|2022-04-21 13:13:10|3783.19|3783.19|3783.19|3783.19|3783.19|3783.19|3783.19|3783.19|0
1650546810000|2022-04-21 13:13:30|3782.57|3782.57|3781.94|3781.94|3782.57|3782.57|3781.94|3781.94|0
1650546840000|2022-04-21 13:14:00|3782.32|3782.32|3782.32|3782.32|3782.32|3782.32|3782.32|3782.32|0
1650546850000|2022-04-21 13:14:10|3781.07|3781.07|3781.07|3781.07|3781.07|3781.07|3781.07|3781.07|0
1650546890000|2022-04-21 13:14:50|3782.32|3782.32|3782.32|3782.32|3782.32|3782.32|3782.32|3782.32|0
1650546910000|2022-04-21 13:15:10|3781.94|3781.94|3781.69|3781.69|3781.94|3781.94|3781.69|3781.69|0
1650546940000|2022-04-21 13:15:40|3781.82|3781.82|3781.82|3781.82|3781.82|3781.82|3781.82|3781.82|0
1650547010000|2022-04-21 13:16:50|3781.19|3781.19|3781.19|3781.19|3781.19|3781.19|3781.19|3781.19|0
1650547020000|2022-04-21 13:17:00|3780.82|3780.82|3780.82|3780.82|3780.82|3780.82|3780.82|3780.82|0
1650547040000|2022-04-21 13:17:20|3781.07|3781.07|3781.07|3781.07|3781.07|3781.07|3781.07|3781.07|0
1650547050000|2022-04-21 13:17:30|3780.82|3780.82|3780.82|3780.82|3780.82|3780.82|3780.82|3780.82|0
1650547070000|2022-04-21 13:17:50|3780.19|3780.19|3780.19|3780.19|3780.19|3780.19|3780.19|3780.19|0
1650547080000|2022-04-21 13:18:00|3779.44|3779.44|3779.94|3779.94|3779.94|3779.94|3779.44|3779.44|0
1650547090000|2022-04-21 13:18:10|3779.44|3779.44|3779.44|3779.44|3779.44|3779.44|3779.44|3779.44|0
1650547110000|2022-04-21 13:18:30|3779.69|3779.69|3779.69|3779.69|3779.69|3779.69|3779.69|3779.69|0
1650547120000|2022-04-21 13:18:40|3780.31|3780.31|3780.06|3780.06|3780.31|3780.31|3779.81|3779.81|0
1650547140000|2022-04-21 13:19:00|3779.69|3779.69|3779.69|3779.69|3779.69|3779.69|3779.69|3779.69|0
1650547150000|2022-04-21 13:19:10|3779.56|3779.56|3779.56|3779.56|3779.56|3779.56|3779.56|3779.56|0
1650547160000|2022-04-21 13:19:20|3780.81|3780.81|3780.81|3780.81|3780.81|3780.81|3780.81|3780.81|0
1650547170000|2022-04-21 13:19:30|3780.68|3780.68|3780.68|3780.68|3780.68|3780.68|3780.68|3780.68|0
1650547210000|2022-04-21 13:20:10|3780.56|3780.56|3780.31|3780.31|3780.56|3780.56|3780.31|3780.31|0
1650547220000|2022-04-21 13:20:20|3780.93|3780.93|3780.31|3780.31|3780.93|3780.93|3780.31|3780.31|0
1650547240000|2022-04-21 13:20:40|3779.06|3779.06|3779.06|3779.06|3779.06|3779.06|3779.06|3779.06|0
1650547250000|2022-04-21 13:20:50|3778.81|3778.81|3778.81|3778.81|3778.81|3778.81|3778.81|3778.81|0
1650547260000|2022-04-21 13:21:00|3778.56|3778.56|3778.56|3778.56|3778.56|3778.56|3778.56|3778.56|0
1650547300000|2022-04-21 13:21:40|3777.31|3777.31|3777.06|3777.06|3777.31|3777.31|3777.06|3777.06|0
1650547320000|2022-04-21 13:22:00|3775.19|3775.19|3775.19|3775.19|3775.19|3775.19|3775.19|3775.19|0
1650547490000|2022-04-21 13:24:50|3773.31|3773.31|3773.31|3773.31|3773.31|3773.31|3772.69|3772.69|0
1650547500000|2022-04-21 13:25:00|3773.19|3773.19|3773.47|3773.47|3773.47|3773.47|3771.94|3771.94|0
1650547510000|2022-04-21 13:25:10|3774.09|3774.09|3774.09|3774.09|3774.09|3774.09|3774.09|3774.09|0
1650547520000|2022-04-21 13:25:20|3773.47|3773.47|3773.22|3773.22|3773.47|3773.47|3773.22|3773.22|0
1650547530000|2022-04-21 13:25:30|3772.59|3772.59|3772.47|3772.47|3772.59|3772.59|3772.47|3772.47|0
1650547580000|2022-04-21 13:26:20|3773.72|3773.72|3773.72|3773.72|3773.72|3773.72|3773.72|3773.72|0
1650547590000|2022-04-21 13:26:30|3773.84|3773.84|3773.97|3773.97|3773.97|3773.97|3773.84|3773.84|0
1650547650000|2022-04-21 13:27:30|3774.59|3774.59|3775.59|3775.59|3775.59|3775.59|3774.34|3774.34|0
1650547660000|2022-04-21 13:27:40|3775.84|3775.84|3775.84|3775.84|3775.84|3775.84|3775.84|3775.84|0
1650547680000|2022-04-21 13:28:00|3775.46|3775.46|3775.46|3775.46|3775.46|3775.46|3775.46|3775.46|0
1650547710000|2022-04-21 13:28:30|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|0
1650547720000|2022-04-21 13:28:40|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|0
1650547730000|2022-04-21 13:28:50|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|0
1650547740000|2022-04-21 13:29:00|3775.46|3775.46|3775.46|3775.46|3775.46|3775.46|3775.46|3775.46|0
1650547750000|2022-04-21 13:29:10|3773.59|3773.59|3772.97|3772.97|3773.59|3773.59|3772.97|3772.97|0
1650547760000|2022-04-21 13:29:20|3774.22|3774.22|3774.84|3774.84|3774.84|3774.84|3774.22|3774.22|0
1650547770000|2022-04-21 13:29:30|3774.71|3774.71|3774.46|3774.46|3774.71|3774.71|3774.46|3774.46|0
1650547790000|2022-04-21 13:29:50|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|0
1650547800000|2022-04-21 13:30:00|3774.09|3774.09|3773.46|3773.46|3775.34|3775.34|3773.46|3773.46|0
1650547820000|2022-04-21 13:30:20|3773.71|3773.71|3773.84|3773.84|3773.84|3773.84|3773.09|3773.09|0
1650547830000|2022-04-21 13:30:30|3774.46|3774.46|3774.46|3774.46|3774.46|3774.46|3774.46|3774.46|0
1650547850000|2022-04-21 13:30:50|3775.09|3775.09|3776.83|3776.83|3776.96|3776.96|3775.09|3775.09|0
1650547880000|2022-04-21 13:31:20|3777.46|3777.46|3776.83|3776.83|3777.46|3777.46|3776.83|3776.83|0
1650547900000|2022-04-21 13:31:40|3776.21|3776.21|3776.46|3776.46|3776.46|3776.46|3776.21|3776.21|0
1650547910000|2022-04-21 13:31:50|3775.84|3775.84|3776.46|3776.46|3776.46|3776.46|3775.21|3775.21|0
1650547920000|2022-04-21 13:32:00|3776.84|3776.84|3776.59|3776.59|3777.21|3777.21|3776.59|3776.59|0
1650547930000|2022-04-21 13:32:10|3777.21|3777.21|3776.96|3776.96|3777.21|3777.21|3776.96|3776.96|0
1650547940000|2022-04-21 13:32:20|3777.59|3777.59|3777.59|3777.59|3777.59|3777.59|3777.59|3777.59|0
1650547950000|2022-04-21 13:32:30|3776.96|3776.96|3777.09|3777.09|3777.09|3777.09|3776.96|3776.96|0
1650547960000|2022-04-21 13:32:40|3776.46|3776.46|3775.84|3775.84|3776.46|3776.46|3775.84|3775.84|0
1650547980000|2022-04-21 13:33:00|3774.59|3774.59|3774.34|3774.34|3774.59|3774.59|3774.34|3774.34|0
1650547990000|2022-04-21 13:33:10|3774.47|3774.47|3774.47|3774.47|3774.47|3774.47|3774.47|3774.47|0
1650548000000|2022-04-21 13:33:20|3773.84|3773.84|3773.84|3773.84|3773.84|3773.84|3773.84|3773.84|0
1650548010000|2022-04-21 13:33:30|3773.59|3773.59|3772.97|3772.97|3773.59|3773.59|3772.97|3772.97|0
1650548020000|2022-04-21 13:33:40|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|0
1650548040000|2022-04-21 13:34:00|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|0
1650548050000|2022-04-21 13:34:10|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|0
1650548060000|2022-04-21 13:34:20|3775.46|3775.46|3776.09|3776.09|3776.09|3776.09|3775.46|3775.46|0
1650548070000|2022-04-21 13:34:30|3776.72|3776.72|3776.84|3776.84|3776.84|3776.84|3776.72|3776.72|0
1650548080000|2022-04-21 13:34:40|3776.97|3776.97|3777.34|3777.34|3777.34|3777.34|3776.97|3776.97|0
1650548090000|2022-04-21 13:34:50|3776.97|3776.97|3776.97|3776.97|3776.97|3776.97|3776.97|3776.97|0
1650548100000|2022-04-21 13:35:00|3776.62|3776.62|3776|3776|3776.62|3776.62|3776|3776|0
1650548110000|2022-04-21 13:35:10|3774.75|3774.75|3774.25|3774.25|3774.75|3774.75|3774.13|3774.13|0
1650548120000|2022-04-21 13:35:20|3774|3774|3774.63|3774.63|3774.63|3774.63|3774|3774|0
1650548130000|2022-04-21 13:35:30|3774.75|3774.75|3775.5|3775.5|3775.5|3775.5|3774.75|3774.75|0
1650548140000|2022-04-21 13:35:40|3775.37|3775.37|3776|3776|3776|3776|3775.37|3775.37|0
1650548150000|2022-04-21 13:35:50|3775.87|3775.87|3775.87|3775.87|3775.87|3775.87|3775.87|3775.87|0
1650548160000|2022-04-21 13:36:00|3776.5|3776.5|3776.25|3776.25|3776.75|3776.75|3776.12|3776.12|0
1650548180000|2022-04-21 13:36:20|3775.63|3775.63|3776.59|3776.59|3776.59|3776.59|3775.63|3775.63|0
1650548190000|2022-04-21 13:36:30|3776.72|3776.72|3776.89|3776.89|3776.89|3776.89|3776.72|3776.72|0
1650548210000|2022-04-21 13:36:50|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|0
1650548220000|2022-04-21 13:37:00|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|0
1650548230000|2022-04-21 13:37:10|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|0
1650548240000|2022-04-21 13:37:20|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|0
1650548250000|2022-04-21 13:37:30|3778.14|3778.14|3778.01|3778.01|3778.14|3778.14|3778.01|3778.01|0
1650548260000|2022-04-21 13:37:40|3776.76|3776.76|3775.76|3775.76|3776.76|3776.76|3775.76|3775.76|0
1650548270000|2022-04-21 13:37:50|3775.14|3775.14|3774.76|3774.76|3775.14|3775.14|3774.76|3774.76|0
1650548280000|2022-04-21 13:38:00|3775.39|3775.39|3775.22|3775.22|3775.39|3775.39|3775.22|3775.22|0
1650548290000|2022-04-21 13:38:10|3774.59|3774.59|3774.59|3774.59|3774.59|3774.59|3774.59|3774.59|0
1650548310000|2022-04-21 13:38:30|3773.34|3773.34|3773.34|3773.34|3773.34|3773.34|3773.34|3773.34|0
1650548320000|2022-04-21 13:38:40|3772.09|3772.09|3771.84|3771.84|3772.72|3772.72|3771.22|3771.22|0
1650548330000|2022-04-21 13:38:50|3772.47|3772.47|3772.47|3772.47|3772.47|3772.47|3771.84|3771.84|0
1650548340000|2022-04-21 13:39:00|3772.22|3772.22|3772.22|3772.22|3772.22|3772.22|3772.22|3772.22|0
1650548350000|2022-04-21 13:39:10|3773.47|3773.47|3773.47|3773.47|3773.47|3773.47|3773.47|3773.47|0
1650548360000|2022-04-21 13:39:20|3772.84|3772.84|3771.34|3771.34|3772.84|3772.84|3771.34|3771.34|0
1650548370000|2022-04-21 13:39:30|3771.97|3771.97|3772.14|3772.14|3772.14|3772.14|3771.97|3771.97|0
1650548390000|2022-04-21 13:39:50|3770.89|3770.89|3771.97|3771.97|3772.14|3772.14|3770.89|3770.89|0
1650548400000|2022-04-21 13:40:00|3772.59|3772.59|3772.59|3772.59|3772.59|3772.59|3772.59|3772.59|0
1650548410000|2022-04-21 13:40:10|3772.21|3772.21|3771.59|3771.59|3772.21|3772.21|3770.97|3770.97|0
1650548420000|2022-04-21 13:40:20|3770.34|3770.34|3768.09|3768.09|3771.59|3771.59|3768.09|3768.09|0
1650548430000|2022-04-21 13:40:30|3767.47|3767.47|3768.09|3768.09|3768.09|3768.09|3767.47|3767.47|0
1650548440000|2022-04-21 13:40:40|3768.72|3768.72|3770.09|3770.09|3770.09|3770.09|3768.59|3768.59|0
1650548460000|2022-04-21 13:41:00|3771.34|3771.34|3770.71|3770.71|3771.34|3771.34|3770.71|3770.71|0
1650548480000|2022-04-21 13:41:20|3770.59|3770.59|3770.59|3770.59|3770.59|3770.59|3770.59|3770.59|0
1650548510000|2022-04-21 13:41:50|3771.84|3771.84|3771.96|3771.96|3771.96|3771.96|3771.84|3771.84|0
1650548520000|2022-04-21 13:42:00|3771.79|3771.79|3771.79|3771.79|3771.79|3771.79|3771.79|3771.79|0
1650548530000|2022-04-21 13:42:10|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|0
1650548540000|2022-04-21 13:42:20|3770.67|3770.67|3769.79|3769.79|3770.67|3770.67|3769.79|3769.79|0
1650548550000|2022-04-21 13:42:30|3770.42|3770.42|3769.79|3769.79|3770.42|3770.42|3769.79|3769.79|0
1650548560000|2022-04-21 13:42:40|3770.04|3770.04|3770.04|3770.04|3770.04|3770.04|3770.04|3770.04|0
1650548570000|2022-04-21 13:42:50|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|0
1650548580000|2022-04-21 13:43:00|3772.04|3772.04|3772.29|3772.29|3772.29|3772.29|3772.04|3772.04|0
1650548600000|2022-04-21 13:43:20|3771.67|3771.67|3771.67|3771.67|3771.67|3771.67|3771.67|3771.67|0
1650548610000|2022-04-21 13:43:30|3771.84|3771.84|3772.46|3772.46|3772.46|3772.46|3771.84|3771.84|0
1650548620000|2022-04-21 13:43:40|3772.21|3772.21|3772.21|3772.21|3772.21|3772.21|3772.21|3772.21|0
1650548630000|2022-04-21 13:43:50|3770.96|3770.96|3771.59|3771.59|3771.59|3771.59|3770.96|3770.96|0
1650548640000|2022-04-21 13:44:00|3771.96|3771.96|3770.72|3770.72|3771.96|3771.96|3770.72|3770.72|0
1650548650000|2022-04-21 13:44:10|3771.59|3771.59|3772.34|3772.34|3772.34|3772.34|3771.59|3771.59|0
1650548660000|2022-04-21 13:44:20|3772.47|3772.47|3772.34|3772.34|3772.47|3772.47|3772.34|3772.34|0
1650548670000|2022-04-21 13:44:30|3772.96|3772.96|3772.79|3772.79|3772.96|3772.96|3772.79|3772.79|0
1650548680000|2022-04-21 13:44:40|3772.92|3772.92|3772.92|3772.92|3772.92|3772.92|3772.92|3772.92|0
1650548700000|2022-04-21 13:45:00|3772.29|3772.29|3771.54|3771.54|3772.29|3772.29|3771.54|3771.54|0
1650548710000|2022-04-21 13:45:10|3771.79|3771.79|3769.55|3769.55|3772.04|3772.04|3769.55|3769.55|0
1650548730000|2022-04-21 13:45:30|3769.72|3769.72|3768.47|3768.47|3769.72|3769.72|3768.47|3768.47|0
1650548740000|2022-04-21 13:45:40|3766.6|3766.6|3766.6|3766.6|3766.6|3766.6|3766.6|3766.6|0
1650548760000|2022-04-21 13:46:00|3766.35|3766.35|3767.59|3767.59|3767.59|3767.59|3766.35|3766.35|0
1650548780000|2022-04-21 13:46:20|3766.22|3766.22|3766.47|3766.47|3766.47|3766.47|3765.22|3765.22|0
1650548800000|2022-04-21 13:46:40|3767.09|3767.09|3767.09|3767.09|3767.09|3767.09|3767.09|3767.09|0
1650548810000|2022-04-21 13:46:50|3766.47|3766.47|3766.47|3766.47|3767.09|3767.09|3766.47|3766.47|0
1650548830000|2022-04-21 13:47:10|3765.84|3765.84|3765.84|3765.84|3765.97|3765.97|3765.22|3765.22|0
1650548840000|2022-04-21 13:47:20|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|0
1650548850000|2022-04-21 13:47:30|3765.72|3765.72|3765.09|3765.09|3765.72|3765.72|3765.09|3765.09|0
1650548860000|2022-04-21 13:47:40|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|0
1650548870000|2022-04-21 13:47:50|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|0
1650548880000|2022-04-21 13:48:00|3766.22|3766.22|3766.22|3766.22|3766.22|3766.22|3766.22|3766.22|0
1650548890000|2022-04-21 13:48:10|3765.59|3765.59|3764.97|3764.97|3765.59|3765.59|3764.97|3764.97|0
1650548900000|2022-04-21 13:48:20|3765.59|3765.59|3764.59|3764.59|3765.59|3765.59|3764.59|3764.59|0
1650548910000|2022-04-21 13:48:30|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|0
1650548920000|2022-04-21 13:48:40|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|0
1650548930000|2022-04-21 13:48:50|3763.97|3763.97|3764.59|3764.59|3764.59|3764.59|3763.97|3763.97|0
1650548940000|2022-04-21 13:49:00|3764.72|3764.72|3764.84|3764.84|3764.84|3764.84|3764.72|3764.72|0
1650548960000|2022-04-21 13:49:20|3764.72|3764.72|3762.09|3762.09|3764.72|3764.72|3762.09|3762.09|0
1650548980000|2022-04-21 13:49:40|3761.97|3761.97|3762.09|3762.09|3762.09|3762.09|3761.97|3761.97|0
1650549000000|2022-04-21 13:50:00|3763.97|3763.97|3764.59|3764.59|3764.59|3764.59|3763.97|3763.97|0
1650549010000|2022-04-21 13:50:10|3764.34|3764.34|3763.72|3763.72|3764.34|3764.34|3763.72|3763.72|0
1650549020000|2022-04-21 13:50:20|3764.09|3764.09|3764.34|3764.34|3764.34|3764.34|3764.09|3764.09|0
1650549030000|2022-04-21 13:50:30|3764.09|3764.09|3764.09|3764.09|3764.09|3764.09|3764.09|3764.09|0
1650549040000|2022-04-21 13:50:40|3766.59|3766.59|3766.59|3766.59|3766.59|3766.59|3766.59|3766.59|0
1650549060000|2022-04-21 13:51:00|3765.34|3765.34|3765.34|3765.34|3765.34|3765.34|3765.34|3765.34|0
1650549070000|2022-04-21 13:51:10|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|3764.59|3764.59|0
1650549090000|2022-04-21 13:51:30|3765.04|3765.04|3765.04|3765.04|3765.04|3765.04|3765.04|3765.04|0
1650549110000|2022-04-21 13:51:50|3764.42|3764.42|3764.42|3764.42|3764.42|3764.42|3764.42|3764.42|0
1650549140000|2022-04-21 13:52:20|3763.8|3763.8|3763.17|3763.17|3763.8|3763.8|3763.17|3763.17|0
1650549150000|2022-04-21 13:52:30|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|0
1650549170000|2022-04-21 13:52:50|3762.8|3762.8|3762.8|3762.8|3762.8|3762.8|3762.8|3762.8|0
1650549200000|2022-04-21 13:53:20|3762.42|3762.42|3762.42|3762.42|3762.42|3762.42|3762.42|3762.42|0
1650549220000|2022-04-21 13:53:40|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|0
1650549230000|2022-04-21 13:53:50|3760.55|3760.55|3760.3|3760.3|3760.55|3760.55|3760.3|3760.3|0
1650549240000|2022-04-21 13:54:00|3758.43|3758.43|3759.05|3759.05|3759.05|3759.05|3758.43|3758.43|0
1650549290000|2022-04-21 13:54:50|3757.22|3757.22|3757.22|3757.22|3757.22|3757.22|3757.22|3757.22|0
1650549330000|2022-04-21 13:55:30|3756.6|3756.6|3756.6|3756.6|3756.6|3756.6|3756.6|3756.6|0
1650549350000|2022-04-21 13:55:50|3755.35|3755.35|3755.35|3755.35|3755.35|3755.35|3755.35|3755.35|0
1650549370000|2022-04-21 13:56:10|3755.97|3755.97|3755.35|3755.35|3755.97|3755.97|3755.35|3755.35|0
1650549390000|2022-04-21 13:56:30|3755.22|3755.22|3755.22|3755.22|3755.22|3755.22|3755.22|3755.22|0
1650549430000|2022-04-21 13:57:10|3754.6|3754.6|3754.6|3754.6|3754.6|3754.6|3754.6|3754.6|0
1650549450000|2022-04-21 13:57:30|3752.1|3752.1|3752.1|3752.1|3752.23|3752.23|3752.1|3752.1|0
1650549470000|2022-04-21 13:57:50|3751.85|3751.85|3751.85|3751.85|3751.85|3751.85|3751.85|3751.85|0
1650549490000|2022-04-21 13:58:10|3751.23|3751.23|3750.6|3750.6|3751.23|3751.23|3750.6|3750.6|0
1650549520000|2022-04-21 13:58:40|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|0
1650549530000|2022-04-21 13:58:50|3748.73|3748.73|3748.73|3748.73|3748.73|3748.73|3748.73|3748.73|0
1650549540000|2022-04-21 13:59:00|3749.36|3749.36|3749.36|3749.36|3749.36|3749.36|3749.36|3749.36|0
1650549560000|2022-04-21 13:59:20|3749.61|3749.61|3750.48|3750.48|3750.48|3750.48|3749.61|3749.61|0
1650549570000|2022-04-21 13:59:30|3751.73|3751.73|3751.73|3751.73|3751.73|3751.73|3751.73|3751.73|0
1650549620000|2022-04-21 14:00:20|3752.98|3752.98|3752.35|3752.35|3752.98|3752.98|3752.35|3752.35|0
1650549630000|2022-04-21 14:00:30|3751.11|3751.11|3751.11|3751.11|3751.11|3751.11|3751.11|3751.11|0
1650549640000|2022-04-21 14:00:40|3750.98|3750.98|3751.23|3751.23|3751.23|3751.23|3750.98|3750.98|0
1650549650000|2022-04-21 14:00:50|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|0
1650549670000|2022-04-21 14:01:10|3750.61|3750.61|3749.61|3749.61|3750.61|3750.61|3749.61|3749.61|0
1650549680000|2022-04-21 14:01:20|3748.98|3748.98|3748.86|3748.86|3748.98|3748.98|3748.86|3748.86|0
1650549700000|2022-04-21 14:01:40|3748.23|3748.23|3748.23|3748.23|3748.23|3748.23|3748.23|3748.23|0
1650549710000|2022-04-21 14:01:50|3747.98|3747.98|3747.98|3747.98|3747.98|3747.98|3747.98|3747.98|0
1650549720000|2022-04-21 14:02:00|3747.81|3747.81|3747.93|3747.93|3748.06|3748.06|3747.18|3747.18|0
1650549730000|2022-04-21 14:02:10|3746.06|3746.06|3744.81|3744.81|3746.06|3746.06|3744.19|3744.19|0
1650549740000|2022-04-21 14:02:20|3745.19|3745.19|3744.56|3744.56|3745.19|3745.19|3744.56|3744.56|0
1650549750000|2022-04-21 14:02:30|3744.31|3744.31|3744.94|3744.94|3744.94|3744.94|3743.69|3743.69|0
1650549760000|2022-04-21 14:02:40|3744.76|3744.76|3744.76|3744.76|3744.76|3744.76|3744.76|3744.76|0
1650549770000|2022-04-21 14:02:50|3745.39|3745.39|3743.26|3743.26|3745.39|3745.39|3743.26|3743.26|0
1650549780000|2022-04-21 14:03:00|3743.52|3743.52|3744.76|3744.76|3744.76|3744.76|3743.52|3743.52|0
1650549790000|2022-04-21 14:03:10|3746.01|3746.01|3747.26|3747.26|3747.26|3747.26|3746.01|3746.01|0
1650549810000|2022-04-21 14:03:30|3747.89|3747.89|3748.01|3748.01|3748.01|3748.01|3747.89|3747.89|0
1650549840000|2022-04-21 14:04:00|3749.26|3749.26|3749.26|3749.26|3749.26|3749.26|3749.26|3749.26|0
1650549860000|2022-04-21 14:04:20|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|0
1650549870000|2022-04-21 14:04:30|3748.26|3748.26|3749.51|3749.51|3749.51|3749.51|3748.26|3748.26|0
1650549900000|2022-04-21 14:05:00|3748.89|3748.89|3747.76|3747.76|3748.89|3748.89|3747.76|3747.76|0
1650549920000|2022-04-21 14:05:20|3747.14|3747.14|3746.51|3746.51|3747.14|3747.14|3746.51|3746.51|0
1650549940000|2022-04-21 14:05:40|3746.14|3746.14|3746.51|3746.51|3746.51|3746.51|3746.14|3746.14|0
1650549950000|2022-04-21 14:05:50|3745.89|3745.89|3745.89|3745.89|3745.89|3745.89|3745.89|3745.89|0
1650549960000|2022-04-21 14:06:00|3745.71|3745.71|3745.44|3745.44|3745.89|3745.89|3745.26|3745.26|0
1650549980000|2022-04-21 14:06:20|3746.06|3746.06|3746.06|3746.06|3746.06|3746.06|3746.06|3746.06|0
1650549990000|2022-04-21 14:06:30|3745.44|3745.44|3745.44|3745.44|3745.44|3745.44|3745.44|3745.44|0
1650550000000|2022-04-21 14:06:40|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|0
1650550010000|2022-04-21 14:06:50|3746.81|3746.81|3746.81|3746.81|3746.81|3746.81|3746.81|3746.81|0
1650550020000|2022-04-21 14:07:00|3746.19|3746.19|3746.19|3746.19|3746.19|3746.19|3746.19|3746.19|0
1650550030000|2022-04-21 14:07:10|3746.31|3746.31|3746.56|3746.56|3746.56|3746.56|3746.31|3746.31|0
1650550050000|2022-04-21 14:07:30|3746.44|3746.44|3744.94|3744.94|3746.44|3746.44|3744.31|3744.31|0
1650550060000|2022-04-21 14:07:40|3745.06|3745.06|3745.06|3745.06|3745.06|3745.06|3745.06|3745.06|0
1650550080000|2022-04-21 14:08:00|3743.81|3743.81|3744.19|3744.19|3744.44|3744.44|3743.81|3743.81|0
1650550090000|2022-04-21 14:08:10|3744.81|3744.81|3744.81|3744.81|3744.81|3744.81|3744.81|3744.81|0
1650550100000|2022-04-21 14:08:20|3745.06|3745.06|3744.44|3744.44|3745.06|3745.06|3744.44|3744.44|0
1650550110000|2022-04-21 14:08:30|3745.69|3745.69|3746.31|3746.31|3746.31|3746.31|3745.69|3745.69|0
1650550120000|2022-04-21 14:08:40|3745.69|3745.69|3747.56|3747.56|3747.56|3747.56|3745.69|3745.69|0
1650550130000|2022-04-21 14:08:50|3746.94|3746.94|3747.56|3747.56|3747.56|3747.56|3746.94|3746.94|0
1650550160000|2022-04-21 14:09:20|3747.69|3747.69|3747.69|3747.69|3747.69|3747.69|3747.69|3747.69|0
1650550170000|2022-04-21 14:09:30|3747.43|3747.43|3747.43|3747.43|3747.43|3747.43|3747.43|3747.43|0
1650550200000|2022-04-21 14:10:00|3746.81|3746.81|3746.81|3746.81|3746.81|3746.81|3746.81|3746.81|0
1650550210000|2022-04-21 14:10:10|3746.19|3746.19|3746.19|3746.19|3746.19|3746.19|3746.19|3746.19|0
1650550220000|2022-04-21 14:10:20|3746.81|3746.81|3747.43|3747.43|3748.06|3748.06|3746.81|3746.81|0
1650550240000|2022-04-21 14:10:40|3748.06|3748.06|3748.68|3748.68|3748.68|3748.68|3748.06|3748.06|0
1650550250000|2022-04-21 14:10:50|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|0
1650550270000|2022-04-21 14:11:10|3748.68|3748.68|3748.68|3748.68|3748.68|3748.68|3748.68|3748.68|0
1650550290000|2022-04-21 14:11:30|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|0
1650550310000|2022-04-21 14:11:50|3750.68|3750.68|3750.68|3750.68|3750.68|3750.68|3750.68|3750.68|0
1650550320000|2022-04-21 14:12:00|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|0
1650550330000|2022-04-21 14:12:10|3750.06|3750.06|3750.06|3750.06|3750.06|3750.06|3750.06|3750.06|0
1650550340000|2022-04-21 14:12:20|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|0
1650550350000|2022-04-21 14:12:30|3750.68|3750.68|3750.06|3750.06|3750.68|3750.68|3750.06|3750.06|0
1650550370000|2022-04-21 14:12:50|3749.43|3749.43|3749.06|3749.06|3749.68|3749.68|3749.06|3749.06|0
1650550380000|2022-04-21 14:13:00|3748.68|3748.68|3748.68|3748.68|3748.68|3748.68|3748.68|3748.68|0
1650550390000|2022-04-21 14:13:10|3748.06|3748.06|3748.06|3748.06|3748.06|3748.06|3748.06|3748.06|0
1650550400000|2022-04-21 14:13:20|3747.43|3747.43|3748.06|3748.06|3748.06|3748.06|3747.43|3747.43|0
1650550420000|2022-04-21 14:13:40|3748.56|3748.56|3748.56|3748.56|3748.56|3748.56|3748.56|3748.56|0
1650550430000|2022-04-21 14:13:50|3747.94|3747.94|3748.56|3748.56|3748.56|3748.56|3747.94|3747.94|0
1650550440000|2022-04-21 14:14:00|3748.44|3748.44|3748.31|3748.31|3748.44|3748.44|3748.31|3748.31|0
1650550490000|2022-04-21 14:14:50|3748.93|3748.93|3748.93|3748.93|3748.93|3748.93|3748.93|3748.93|0
1650550510000|2022-04-21 14:15:10|3747.69|3747.69|3748.31|3748.31|3748.31|3748.31|3747.69|3747.69|0
1650550520000|2022-04-21 14:15:20|3747.69|3747.69|3747.94|3747.94|3747.94|3747.94|3747.69|3747.69|0
1650550540000|2022-04-21 14:15:40|3748.56|3748.56|3750.43|3750.43|3750.43|3750.43|3748.56|3748.56|0
1650550550000|2022-04-21 14:15:50|3750.56|3750.56|3750.68|3750.68|3750.68|3750.68|3750.56|3750.56|0
1650550560000|2022-04-21 14:16:00|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|3751.31|0
1650550590000|2022-04-21 14:16:30|3752.56|3752.56|3752.56|3752.56|3752.56|3752.56|3752.56|3752.56|0
1650550600000|2022-04-21 14:16:40|3754.43|3754.43|3754.43|3754.43|3754.43|3754.43|3754.43|3754.43|0
1650550610000|2022-04-21 14:16:50|3753.18|3753.18|3752.68|3752.68|3753.18|3753.18|3752.68|3752.68|0
1650550620000|2022-04-21 14:17:00|3752.81|3752.81|3752.81|3752.81|3752.81|3752.81|3752.81|3752.81|0
1650550640000|2022-04-21 14:17:20|3754.06|3754.06|3754.06|3754.06|3754.06|3754.06|3754.06|3754.06|0
1650550650000|2022-04-21 14:17:30|3755.31|3755.31|3755.31|3755.31|3755.31|3755.31|3755.31|3755.31|0
1650550660000|2022-04-21 14:17:40|3755.13|3755.13|3755.38|3755.38|3755.38|3755.38|3755.13|3755.13|0
1650550670000|2022-04-21 14:17:50|3755.56|3755.56|3755.56|3755.56|3755.56|3755.56|3755.56|3755.56|0
1650550680000|2022-04-21 14:18:00|3757.43|3757.43|3757.43|3757.43|3757.43|3757.43|3757.43|3757.43|0
1650550690000|2022-04-21 14:18:10|3758.05|3758.05|3756.8|3756.8|3758.05|3758.05|3756.8|3756.8|0
1650550700000|2022-04-21 14:18:20|3756.18|3756.18|3756.18|3756.18|3756.18|3756.18|3756.18|3756.18|0
1650550710000|2022-04-21 14:18:30|3756.35|3756.35|3756.35|3756.35|3756.35|3756.35|3756.23|3756.23|0
1650550720000|2022-04-21 14:18:40|3757.6|3757.6|3755.73|3755.73|3757.6|3757.6|3755.73|3755.73|0
1650550740000|2022-04-21 14:19:00|3756.98|3756.98|3756.98|3756.98|3756.98|3756.98|3756.98|3756.98|0
1650550750000|2022-04-21 14:19:10|3756.23|3756.23|3756.23|3756.23|3756.35|3756.35|3756.23|3756.23|0
1650550760000|2022-04-21 14:19:20|3755.73|3755.73|3755.73|3755.73|3755.73|3755.73|3755.73|3755.73|0
1650550790000|2022-04-21 14:19:50|3755.11|3755.11|3755.11|3755.11|3755.11|3755.11|3755.11|3755.11|0
1650550800000|2022-04-21 14:20:00|3755.73|3755.73|3754.48|3754.48|3755.73|3755.73|3754.48|3754.48|0
1650550810000|2022-04-21 14:20:10|3754.65|3754.65|3754.65|3754.65|3754.65|3754.65|3754.65|3754.65|0
1650550820000|2022-04-21 14:20:20|3753.41|3753.41|3753.41|3753.41|3753.41|3753.41|3753.41|3753.41|0
1650550830000|2022-04-21 14:20:30|3752.78|3752.78|3752.78|3752.78|3752.78|3752.78|3752.78|3752.78|0
1650550840000|2022-04-21 14:20:40|3752.66|3752.66|3752.66|3752.66|3752.66|3752.66|3752.66|3752.66|0
1650550850000|2022-04-21 14:20:50|3752.03|3752.03|3750.61|3750.61|3752.03|3752.03|3750.61|3750.61|0
1650550880000|2022-04-21 14:21:20|3750.36|3750.36|3750.36|3750.36|3750.36|3750.36|3750.36|3750.36|0
1650550890000|2022-04-21 14:21:30|3750.98|3750.98|3750.86|3750.86|3750.98|3750.98|3750.86|3750.86|0
1650550910000|2022-04-21 14:21:50|3749.61|3749.61|3749.61|3749.61|3749.61|3749.61|3749.61|3749.61|0
1650550920000|2022-04-21 14:22:00|3748.98|3748.98|3748.98|3748.98|3748.98|3748.98|3748.98|3748.98|0
1650550940000|2022-04-21 14:22:20|3749.61|3749.61|3749.89|3749.89|3750.23|3750.23|3749.61|3749.61|0
1650550960000|2022-04-21 14:22:40|3750.14|3750.14|3750.14|3750.14|3750.14|3750.14|3750.14|3750.14|0
1650550970000|2022-04-21 14:22:50|3748.89|3748.89|3748.89|3748.89|3748.89|3748.89|3748.89|3748.89|0
1650550980000|2022-04-21 14:23:00|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|0
1650550990000|2022-04-21 14:23:10|3751.39|3751.39|3752.01|3752.01|3752.01|3752.01|3751.39|3751.39|0
1650551000000|2022-04-21 14:23:20|3752.13|3752.13|3752.13|3752.13|3752.13|3752.13|3752.13|3752.13|0
1650551010000|2022-04-21 14:23:30|3752.01|3752.01|3752.01|3752.01|3752.01|3752.01|3752.01|3752.01|0
1650551020000|2022-04-21 14:23:40|3751.88|3751.88|3751.26|3751.26|3751.88|3751.88|3751.26|3751.26|0
1650551040000|2022-04-21 14:24:00|3751.88|3751.88|3751.88|3751.88|3751.88|3751.88|3751.88|3751.88|0
1650551050000|2022-04-21 14:24:10|3750.64|3750.64|3750.64|3750.64|3750.64|3750.64|3750.64|3750.64|0
1650551080000|2022-04-21 14:24:40|3750.01|3750.01|3749.63|3749.63|3750.01|3750.01|3749.63|3749.63|0
1650551100000|2022-04-21 14:25:00|3749.01|3749.01|3749.01|3749.01|3749.01|3749.01|3749.01|3749.01|0
1650551130000|2022-04-21 14:25:30|3748.51|3748.51|3748.51|3748.51|3748.51|3748.51|3748.51|3748.51|0
1650551150000|2022-04-21 14:25:50|3747.88|3747.88|3747.88|3747.88|3747.88|3747.88|3747.88|3747.88|0
1650551210000|2022-04-21 14:26:50|3748.01|3748.01|3748.01|3748.01|3748.01|3748.01|3748.01|3748.01|0
1650551230000|2022-04-21 14:27:10|3749.88|3749.88|3749.38|3749.38|3749.88|3749.88|3749.26|3749.26|0
1650551280000|2022-04-21 14:28:00|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|0
1650551290000|2022-04-21 14:28:10|3750.03|3750.03|3751.8|3751.8|3751.8|3751.8|3750.03|3750.03|0
1650551300000|2022-04-21 14:28:20|3751.45|3751.45|3751.45|3751.45|3751.45|3751.45|3751.45|3751.45|0
1650551310000|2022-04-21 14:28:30|3750.83|3750.83|3750.83|3750.83|3750.83|3750.83|3750.83|3750.83|0
1650551320000|2022-04-21 14:28:40|3751.2|3751.2|3751.2|3751.2|3751.2|3751.2|3751.2|3751.2|0
1650551330000|2022-04-21 14:28:50|3751.08|3751.08|3751.43|3751.43|3751.43|3751.43|3751.08|3751.08|0
1650551340000|2022-04-21 14:29:00|3751.3|3751.3|3751.3|3751.3|3751.3|3751.3|3751.3|3751.3|0
1650551350000|2022-04-21 14:29:10|3751.65|3751.65|3752.9|3752.9|3752.9|3752.9|3751.65|3751.65|0
1650551390000|2022-04-21 14:29:50|3753.52|3753.52|3753.52|3753.52|3753.52|3753.52|3753.52|3753.52|0
1650551410000|2022-04-21 14:30:10|3753.64|3753.64|3753.64|3753.64|3753.64|3753.64|3753.64|3753.64|0
1650551450000|2022-04-21 14:30:50|3753.02|3753.02|3753.02|3753.02|3753.02|3753.02|3753.02|3753.02|0
1650551490000|2022-04-21 14:31:30|3753.4|3753.4|3753.4|3753.4|3753.4|3753.4|3753.4|3753.4|0
1650551510000|2022-04-21 14:31:50|3752.77|3752.77|3752.77|3752.77|3752.77|3752.77|3752.77|3752.77|0
1650551520000|2022-04-21 14:32:00|3753.4|3753.4|3753.9|3753.9|3754.02|3754.02|3753.4|3753.4|0
1650551540000|2022-04-21 14:32:20|3753.64|3753.64|3753.64|3753.64|3753.64|3753.64|3753.64|3753.64|0
1650551600000|2022-04-21 14:33:20|3753.12|3753.12|3753.3|3753.3|3753.3|3753.3|3753.12|3753.12|0
1650551610000|2022-04-21 14:33:30|3752.67|3752.67|3752.67|3752.67|3752.67|3752.67|3752.67|3752.67|0
1650551620000|2022-04-21 14:33:40|3752.05|3752.05|3752.05|3752.05|3752.05|3752.05|3752.05|3752.05|0
1650551630000|2022-04-21 14:33:50|3752.17|3752.17|3752.8|3752.8|3752.8|3752.8|3752.17|3752.17|0
1650551650000|2022-04-21 14:34:10|3753.42|3753.42|3753.42|3753.42|3753.42|3753.42|3753.42|3753.42|0
1650551660000|2022-04-21 14:34:20|3754.05|3754.05|3754.05|3754.05|3754.05|3754.05|3754.05|3754.05|0
1650551670000|2022-04-21 14:34:30|3753.42|3753.42|3753.42|3753.42|3753.42|3753.42|3753.42|3753.42|0
1650551680000|2022-04-21 14:34:40|3754.67|3754.67|3754.67|3754.67|3754.67|3754.67|3754.67|3754.67|0
1650551700000|2022-04-21 14:35:00|3754.8|3754.8|3754.8|3754.8|3754.8|3754.8|3754.8|3754.8|0
1650551710000|2022-04-21 14:35:10|3754.17|3754.17|3754.17|3754.17|3754.17|3754.17|3754.17|3754.17|0
1650551730000|2022-04-21 14:35:30|3753.55|3753.55|3753.55|3753.55|3753.55|3753.55|3753.55|3753.55|0
1650551740000|2022-04-21 14:35:40|3753.42|3753.42|3753.42|3753.42|3753.42|3753.42|3753.42|3753.42|0
1650551750000|2022-04-21 14:35:50|3753.3|3753.3|3753.3|3753.3|3753.3|3753.3|3753.3|3753.3|0
1650551760000|2022-04-21 14:36:00|3753.17|3753.17|3753.17|3753.17|3753.17|3753.17|3753.17|3753.17|0
1650551770000|2022-04-21 14:36:10|3753.3|3753.3|3753.3|3753.3|3753.3|3753.3|3753.3|3753.3|0
1650551780000|2022-04-21 14:36:20|3753.92|3753.92|3753.3|3753.3|3753.92|3753.92|3753.3|3753.3|0
1650551830000|2022-04-21 14:37:10|3753.47|3753.47|3751.59|3751.59|3753.47|3753.47|3751.59|3751.59|0
1650551850000|2022-04-21 14:37:30|3750.35|3750.35|3748.97|3748.97|3750.35|3750.35|3748.97|3748.97|0
1650551860000|2022-04-21 14:37:40|3749.6|3749.6|3750.22|3750.22|3750.22|3750.22|3749.6|3749.6|0
1650551870000|2022-04-21 14:37:50|3750.47|3750.47|3750.6|3750.6|3750.6|3750.6|3750.35|3750.35|0
1650551920000|2022-04-21 14:38:40|3749.35|3749.35|3749.35|3749.35|3749.35|3749.35|3749.35|3749.35|0
1650551930000|2022-04-21 14:38:50|3748.72|3748.72|3748.72|3748.72|3748.72|3748.72|3748.72|3748.72|0
1650551950000|2022-04-21 14:39:10|3749.97|3749.97|3749.35|3749.35|3749.97|3749.97|3749.35|3749.35|0
1650551960000|2022-04-21 14:39:20|3749.97|3749.97|3749.97|3749.97|3749.97|3749.97|3749.97|3749.97|0
1650551980000|2022-04-21 14:39:40|3749.85|3749.85|3749.97|3749.97|3749.97|3749.97|3749.85|3749.85|0
1650551990000|2022-04-21 14:39:50|3750.6|3750.6|3750.6|3750.6|3750.6|3750.6|3750.6|3750.6|0
1650552000000|2022-04-21 14:40:00|3751.22|3751.22|3751.22|3751.22|3751.22|3751.22|3751.22|3751.22|0
1650552020000|2022-04-21 14:40:20|3751.35|3751.35|3750.72|3750.72|3751.35|3751.35|3750.72|3750.72|0
1650552030000|2022-04-21 14:40:30|3749.47|3749.47|3749.47|3749.47|3749.47|3749.47|3749.47|3749.47|0
1650552040000|2022-04-21 14:40:40|3749.3|3749.3|3749.3|3749.3|3749.3|3749.3|3749.3|3749.3|0
1650552060000|2022-04-21 14:41:00|3749.05|3749.05|3748.43|3748.43|3749.05|3749.05|3748.43|3748.43|0
1650552080000|2022-04-21 14:41:20|3747.18|3747.18|3747.18|3747.18|3747.18|3747.18|3747.18|3747.18|0
1650552130000|2022-04-21 14:42:10|3748.43|3748.43|3749.05|3749.05|3749.05|3749.05|3748.43|3748.43|0
1650552150000|2022-04-21 14:42:30|3747.8|3747.8|3747.8|3747.8|3747.8|3747.8|3747.8|3747.8|0
1650552170000|2022-04-21 14:42:50|3748.43|3748.43|3748.43|3748.43|3748.43|3748.43|3748.43|3748.43|0
1650552200000|2022-04-21 14:43:20|3747.18|3747.18|3747.68|3747.68|3747.68|3747.68|3747.05|3747.05|0
1650552210000|2022-04-21 14:43:30|3747.5|3747.5|3747.5|3747.5|3747.5|3747.5|3747.5|3747.5|0
1650552240000|2022-04-21 14:44:00|3748.75|3748.75|3748.75|3748.75|3748.75|3748.75|3748.75|3748.75|0
1650552250000|2022-04-21 14:44:10|3749.38|3749.38|3746.26|3746.26|3749.38|3749.38|3746.26|3746.26|0
1650552280000|2022-04-21 14:44:40|3745.63|3745.63|3745.63|3745.63|3745.63|3745.63|3745.01|3745.01|0
1650552310000|2022-04-21 14:45:10|3746.88|3746.88|3744.38|3744.38|3746.88|3746.88|3743.76|3743.76|0
1650552350000|2022-04-21 14:45:50|3744.26|3744.26|3742.88|3742.88|3744.26|3744.26|3742.88|3742.88|0
1650552390000|2022-04-21 14:46:30|3742.26|3742.26|3742.88|3742.88|3744.13|3744.13|3742.26|3742.26|0
1650552410000|2022-04-21 14:46:50|3742.26|3742.26|3742.26|3742.26|3742.26|3742.26|3742.26|3742.26|0
1650552420000|2022-04-21 14:47:00|3742.88|3742.88|3742.88|3742.88|3742.88|3742.88|3742.88|3742.88|0
1650552440000|2022-04-21 14:47:20|3742.71|3742.71|3741.46|3741.46|3742.71|3742.71|3741.46|3741.46|0
1650552480000|2022-04-21 14:48:00|3741.71|3741.71|3741.71|3741.71|3741.71|3741.71|3741.59|3741.59|0
1650552490000|2022-04-21 14:48:10|3741.09|3741.09|3741.71|3741.71|3741.71|3741.71|3741.09|3741.09|0
1650552510000|2022-04-21 14:48:30|3741.46|3741.46|3741.46|3741.46|3742.09|3742.09|3741.46|3741.46|0
1650552520000|2022-04-21 14:48:40|3742.09|3742.09|3742.09|3742.09|3742.09|3742.09|3742.09|3742.09|0
1650552540000|2022-04-21 14:49:00|3740.84|3740.84|3740.21|3740.21|3740.84|3740.84|3740.21|3740.21|0
1650552570000|2022-04-21 14:49:30|3739.59|3739.59|3739.59|3739.59|3739.59|3739.59|3739.59|3739.59|0
1650552580000|2022-04-21 14:49:40|3740.21|3740.21|3740.46|3740.46|3740.46|3740.46|3740.21|3740.21|0
1650552590000|2022-04-21 14:49:50|3740.34|3740.34|3740.34|3740.34|3740.34|3740.34|3740.34|3740.34|0
1650552600000|2022-04-21 14:50:00|3740.51|3740.51|3741.14|3741.14|3741.14|3741.14|3740.51|3740.51|0
1650552630000|2022-04-21 14:50:30|3742.38|3742.38|3742.38|3742.38|3742.38|3742.38|3742.38|3742.38|0
1650552650000|2022-04-21 14:50:50|3742.21|3742.21|3742.21|3742.21|3742.21|3742.21|3742.21|3742.21|0
1650552660000|2022-04-21 14:51:00|3740.34|3740.34|3739.71|3739.71|3740.34|3740.34|3739.71|3739.71|0
1650552680000|2022-04-21 14:51:20|3739.59|3739.59|3739.59|3739.59|3739.84|3739.84|3739.59|3739.59|0
1650552690000|2022-04-21 14:51:30|3740.34|3740.34|3740.34|3740.34|3740.34|3740.34|3740.34|3740.34|0
1650552700000|2022-04-21 14:51:40|3740.21|3740.21|3740.21|3740.21|3740.21|3740.21|3740.21|3740.21|0
1650552710000|2022-04-21 14:51:50|3740.34|3740.34|3740.46|3740.46|3740.46|3740.46|3740.34|3740.34|0
1650552720000|2022-04-21 14:52:00|3741.09|3741.09|3739.54|3739.54|3741.09|3741.09|3739.54|3739.54|0
1650552740000|2022-04-21 14:52:20|3739.37|3739.37|3739.37|3739.37|3739.37|3739.37|3739.37|3739.37|0
1650552750000|2022-04-21 14:52:30|3738.74|3738.74|3738.74|3738.74|3738.74|3738.74|3738.74|3738.74|0
1650552770000|2022-04-21 14:52:50|3739.37|3739.37|3739.37|3739.37|3739.37|3739.37|3739.37|3739.37|0
1650552830000|2022-04-21 14:53:50|3740.62|3740.62|3740.62|3740.62|3740.62|3740.62|3740.62|3740.62|0
1650552860000|2022-04-21 14:54:20|3740.49|3740.49|3740.49|3740.49|3740.49|3740.49|3740.49|3740.49|0
1650552870000|2022-04-21 14:54:30|3741.74|3741.74|3741.74|3741.74|3741.74|3741.74|3741.74|3741.74|0
1650552900000|2022-04-21 14:55:00|3743.61|3743.61|3743.61|3743.61|3743.61|3743.61|3743.61|3743.61|0
1650552950000|2022-04-21 14:55:50|3742.36|3742.36|3742.99|3742.99|3742.99|3742.99|3742.36|3742.36|0
1650552970000|2022-04-21 14:56:10|3741.74|3741.74|3741.74|3741.74|3741.74|3741.74|3741.74|3741.74|0
1650553040000|2022-04-21 14:57:20|3742.99|3742.99|3742.99|3742.99|3742.99|3742.99|3742.99|3742.99|0
1650553060000|2022-04-21 14:57:40|3742.86|3742.86|3742.86|3742.86|3742.86|3742.86|3742.86|3742.86|0
1650553070000|2022-04-21 14:57:50|3742.24|3742.24|3741.99|3741.99|3742.24|3742.24|3741.99|3741.99|0
1650553080000|2022-04-21 14:58:00|3741.36|3741.36|3741.36|3741.36|3741.36|3741.36|3741.36|3741.36|0
1650553090000|2022-04-21 14:58:10|3741.99|3741.99|3741.99|3741.99|3741.99|3741.99|3741.99|3741.99|0
1650553120000|2022-04-21 14:58:40|3742.24|3742.24|3742.24|3742.24|3742.24|3742.24|3742.24|3742.24|0
1650553130000|2022-04-21 14:58:50|3742.62|3742.62|3742.49|3742.49|3742.62|3742.62|3742.49|3742.49|0
1650553140000|2022-04-21 14:59:00|3743.11|3743.11|3743.74|3743.74|3743.74|3743.74|3743.11|3743.11|0
1650553150000|2022-04-21 14:59:10|3742.49|3742.49|3742.49|3742.49|3742.49|3742.49|3742.49|3742.49|0
1650553160000|2022-04-21 14:59:20|3742.36|3742.36|3742.36|3742.36|3742.36|3742.36|3742.36|3742.36|0
1650553170000|2022-04-21 14:59:30|3741.74|3741.74|3741.74|3741.74|3741.74|3741.74|3741.74|3741.74|0
1650553190000|2022-04-21 14:59:50|3741.87|3741.87|3741.87|3741.87|3741.87|3741.87|3741.87|3741.87|0
1650553210000|2022-04-21 15:00:10|3741.24|3741.24|3741.24|3741.24|3741.24|3741.24|3741.24|3741.24|0
1650553220000|2022-04-21 15:00:20|3741.12|3741.12|3741.62|3741.62|3741.74|3741.74|3741.12|3741.12|0
1650553240000|2022-04-21 15:00:40|3742.24|3742.24|3742.24|3742.24|3742.24|3742.24|3742.24|3742.24|0
1650553270000|2022-04-21 15:01:10|3741.62|3741.62|3741.62|3741.62|3741.62|3741.62|3741.62|3741.62|0
1650553300000|2022-04-21 15:01:40|3742.86|3742.86|3743.49|3743.49|3743.49|3743.49|3742.86|3742.86|0
1650553310000|2022-04-21 15:01:50|3743.74|3743.74|3743.61|3743.61|3743.74|3743.74|3743.61|3743.61|0
1650553340000|2022-04-21 15:02:20|3743.49|3743.49|3742.86|3742.86|3743.49|3743.49|3742.86|3742.86|0
1650553350000|2022-04-21 15:02:30|3743.49|3743.49|3741.74|3741.74|3743.49|3743.49|3741.74|3741.74|0
1650553380000|2022-04-21 15:03:00|3741.12|3741.12|3740.49|3740.49|3741.12|3741.12|3740.49|3740.49|0
1650553400000|2022-04-21 15:03:20|3740.37|3740.37|3740.37|3740.37|3740.37|3740.37|3740.37|3740.37|0
1650553440000|2022-04-21 15:04:00|3739.74|3739.74|3740.49|3740.49|3740.49|3740.49|3739.12|3739.12|0
1650553470000|2022-04-21 15:04:30|3741.12|3741.12|3740.49|3740.49|3741.74|3741.74|3740.49|3740.49|0
1650553500000|2022-04-21 15:05:00|3740.37|3740.37|3740.62|3740.62|3740.62|3740.62|3740.37|3740.37|0
1650553540000|2022-04-21 15:05:40|3739.99|3739.99|3739.37|3739.37|3739.99|3739.99|3739.37|3739.37|0
1650553560000|2022-04-21 15:06:00|3739.12|3739.12|3737.25|3737.25|3739.12|3739.12|3737.25|3737.25|0
1650553600000|2022-04-21 15:06:40|3737.87|3737.87|3738.49|3738.49|3738.49|3738.49|3737.87|3737.87|0
1650553620000|2022-04-21 15:07:00|3738.32|3738.32|3737.52|3737.52|3738.32|3738.32|3737.52|3737.52|0
1650553630000|2022-04-21 15:07:10|3737.65|3737.65|3736.77|3736.77|3737.65|3737.65|3736.77|3736.77|0
1650553640000|2022-04-21 15:07:20|3736.9|3736.9|3738.15|3738.15|3738.15|3738.15|3736.9|3736.9|0
1650553650000|2022-04-21 15:07:30|3738.27|3738.27|3738.27|3738.27|3738.27|3738.27|3738.27|3738.27|0
1650553670000|2022-04-21 15:07:50|3738.15|3738.15|3738.15|3738.15|3738.15|3738.15|3738.15|3738.15|0
1650553690000|2022-04-21 15:08:10|3738.27|3738.27|3738.27|3738.27|3738.27|3738.27|3738.27|3738.27|0
1650553710000|2022-04-21 15:08:30|3738.9|3738.9|3738.9|3738.9|3738.9|3738.9|3738.9|3738.9|0
1650553720000|2022-04-21 15:08:40|3739.07|3739.07|3739.07|3739.07|3739.07|3739.07|3739.07|3739.07|0
1650553740000|2022-04-21 15:09:00|3740.32|3740.32|3740.32|3740.32|3740.32|3740.32|3740.32|3740.32|0
1650553770000|2022-04-21 15:09:30|3739.69|3739.69|3740.32|3740.32|3740.32|3740.32|3739.69|3739.69|0
1650553800000|2022-04-21 15:10:00|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|0
1650553820000|2022-04-21 15:10:20|3741.07|3741.07|3741.07|3741.07|3741.07|3741.07|3741.07|3741.07|0
1650553850000|2022-04-21 15:10:50|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|0
1650553890000|2022-04-21 15:11:30|3740.7|3740.7|3740.7|3740.7|3740.7|3740.7|3740.7|3740.7|0
1650553900000|2022-04-21 15:11:40|3742.57|3742.57|3741.94|3741.94|3742.57|3742.57|3741.94|3741.94|0
1650553910000|2022-04-21 15:11:50|3742.07|3742.07|3742.07|3742.07|3742.07|3742.07|3742.07|3742.07|0
1650553920000|2022-04-21 15:12:00|3741.94|3741.94|3741.94|3741.94|3741.94|3741.94|3741.94|3741.94|0
1650553930000|2022-04-21 15:12:10|3742.07|3742.07|3742.07|3742.07|3742.07|3742.07|3742.07|3742.07|0
1650553950000|2022-04-21 15:12:30|3742.19|3742.19|3742.19|3742.19|3742.19|3742.19|3742.19|3742.19|0
1650553960000|2022-04-21 15:12:40|3743.44|3743.44|3744.07|3744.07|3744.07|3744.07|3743.44|3743.44|0
1650553970000|2022-04-21 15:12:50|3744.69|3744.69|3744.69|3744.69|3744.69|3744.69|3744.69|3744.69|0
1650553980000|2022-04-21 15:13:00|3744.07|3744.07|3742.82|3742.82|3744.07|3744.07|3742.82|3742.82|0
1650553990000|2022-04-21 15:13:10|3744.07|3744.07|3744.07|3744.07|3744.07|3744.07|3744.07|3744.07|0
1650554000000|2022-04-21 15:13:20|3743.44|3743.44|3743.44|3743.44|3743.44|3743.44|3743.44|3743.44|0
1650554030000|2022-04-21 15:13:50|3742.82|3742.82|3742.82|3742.82|3743.44|3743.44|3742.82|3742.82|0
1650554050000|2022-04-21 15:14:10|3742.19|3742.19|3741.57|3741.57|3742.19|3742.19|3741.57|3741.57|0
1650554060000|2022-04-21 15:14:20|3740.95|3740.95|3742.82|3742.82|3742.82|3742.82|3740.95|3740.95|0
1650554070000|2022-04-21 15:14:30|3742.57|3742.57|3742.44|3742.44|3742.57|3742.57|3742.44|3742.44|0
1650554100000|2022-04-21 15:15:00|3741.82|3741.82|3741.69|3741.69|3741.82|3741.82|3741.69|3741.69|0
1650554110000|2022-04-21 15:15:10|3741.07|3741.07|3741.07|3741.07|3741.07|3741.07|3741.07|3741.07|0
1650554120000|2022-04-21 15:15:20|3740.9|3740.9|3739.65|3739.65|3740.9|3740.9|3739.65|3739.65|0
1650554130000|2022-04-21 15:15:30|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|0
1650554150000|2022-04-21 15:15:50|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|0
1650554160000|2022-04-21 15:16:00|3740.15|3740.15|3740.27|3740.27|3740.27|3740.27|3740.02|3740.02|0
1650554170000|2022-04-21 15:16:10|3740.15|3740.15|3739.52|3739.52|3740.15|3740.15|3739.52|3739.52|0
1650554180000|2022-04-21 15:16:20|3739.77|3739.77|3739.77|3739.77|3739.77|3739.77|3739.77|3739.77|0
1650554210000|2022-04-21 15:16:50|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|0
1650554220000|2022-04-21 15:17:00|3741.02|3741.02|3741.02|3741.02|3741.02|3741.02|3741.02|3741.02|0
1650554260000|2022-04-21 15:17:40|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|0
1650554280000|2022-04-21 15:18:00|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|0
1650554290000|2022-04-21 15:18:10|3739.65|3739.65|3739.65|3739.65|3739.65|3739.65|3739.65|3739.65|0
1650554330000|2022-04-21 15:18:50|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|0
1650554350000|2022-04-21 15:19:10|3740.4|3740.4|3739.15|3739.15|3740.4|3740.4|3739.15|3739.15|0
1650554360000|2022-04-21 15:19:20|3739.02|3739.02|3739.02|3739.02|3739.02|3739.02|3739.02|3739.02|0
1650554370000|2022-04-21 15:19:30|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|0
1650554400000|2022-04-21 15:20:00|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|0
1650554410000|2022-04-21 15:20:10|3738.4|3738.4|3738.53|3738.53|3738.53|3738.53|3738.4|3738.4|0
1650554420000|2022-04-21 15:20:20|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|0
1650554430000|2022-04-21 15:20:30|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|0
1650554440000|2022-04-21 15:20:40|3738.4|3738.4|3737.78|3737.78|3738.4|3738.4|3737.78|3737.78|0
1650554470000|2022-04-21 15:21:10|3737.15|3737.15|3737.03|3737.03|3737.15|3737.15|3737.03|3737.03|0
1650554490000|2022-04-21 15:21:30|3736.52|3736.52|3736.52|3736.52|3736.52|3736.52|3736.52|3736.52|0
1650554500000|2022-04-21 15:21:40|3735.9|3735.9|3734.9|3734.9|3735.9|3735.9|3734.9|3734.9|0
1650554510000|2022-04-21 15:21:50|3735.15|3735.15|3735.65|3735.65|3735.65|3735.65|3733.78|3733.78|0
1650554530000|2022-04-21 15:22:10|3735.4|3735.4|3734.77|3734.77|3735.4|3735.4|3734.77|3734.77|0
1650554540000|2022-04-21 15:22:20|3734.52|3734.52|3734.52|3734.52|3734.52|3734.52|3734.52|3734.52|0
1650554550000|2022-04-21 15:22:30|3734.02|3734.02|3732.77|3732.77|3734.02|3734.02|3732.77|3732.77|0
1650554570000|2022-04-21 15:22:50|3733.4|3733.4|3733.23|3733.23|3733.4|3733.4|3733.23|3733.23|0
1650554580000|2022-04-21 15:23:00|3732.6|3732.6|3732.6|3732.6|3732.6|3732.6|3732.6|3732.6|0
1650554590000|2022-04-21 15:23:10|3732.22|3732.22|3732.35|3732.35|3732.35|3732.35|3732.22|3732.22|0
1650554600000|2022-04-21 15:23:20|3730.48|3730.48|3729.06|3729.06|3730.48|3730.48|3729.06|3729.06|0
1650554620000|2022-04-21 15:23:40|3730.31|3730.31|3729.68|3729.68|3730.31|3730.31|3729.68|3729.68|0
1650554630000|2022-04-21 15:23:50|3729.06|3729.06|3728.43|3728.43|3729.06|3729.06|3728.43|3728.43|0
1650554640000|2022-04-21 15:24:00|3729.06|3729.06|3730.68|3730.68|3731.3|3731.3|3728.81|3728.81|0
1650554670000|2022-04-21 15:24:30|3730.3|3730.3|3731.55|3731.55|3731.55|3731.55|3730.3|3730.3|0
1650554690000|2022-04-21 15:24:50|3732.8|3732.8|3732.18|3732.18|3732.8|3732.8|3732.18|3732.18|0
1650554700000|2022-04-21 15:25:00|3732.3|3732.3|3732.6|3732.6|3732.77|3732.77|3732.18|3732.18|0
1650554710000|2022-04-21 15:25:10|3733.85|3733.85|3734.02|3734.02|3734.02|3734.02|3733.85|3733.85|0
1650554720000|2022-04-21 15:25:20|3732.77|3732.77|3734.37|3734.37|3734.37|3734.37|3732.77|3732.77|0
1650554730000|2022-04-21 15:25:30|3734.99|3734.99|3732.49|3732.49|3734.99|3734.99|3732.49|3732.49|0
1650554740000|2022-04-21 15:25:40|3733.74|3733.74|3733.74|3733.74|3733.74|3733.74|3733.74|3733.74|0
1650554750000|2022-04-21 15:25:50|3733.49|3733.49|3733.49|3733.49|3733.49|3733.49|3733.49|3733.49|0
1650554760000|2022-04-21 15:26:00|3733.12|3733.12|3733.29|3733.29|3733.29|3733.29|3733.12|3733.12|0
1650554770000|2022-04-21 15:26:10|3732.66|3732.66|3732.04|3732.04|3732.66|3732.66|3732.04|3732.04|0
1650554790000|2022-04-21 15:26:30|3732.41|3732.41|3732.41|3732.41|3732.41|3732.41|3732.41|3732.41|0
1650554800000|2022-04-21 15:26:40|3731.79|3731.79|3733.04|3733.04|3733.04|3733.04|3731.79|3731.79|0
1650554820000|2022-04-21 15:27:00|3733.16|3733.16|3734.41|3734.41|3734.41|3734.41|3733.16|3733.16|0
1650554840000|2022-04-21 15:27:20|3733.79|3733.79|3735.66|3735.66|3735.66|3735.66|3733.79|3733.79|0
1650554860000|2022-04-21 15:27:40|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|0
1650554870000|2022-04-21 15:27:50|3735.16|3735.16|3734.54|3734.54|3735.16|3735.16|3734.54|3734.54|0
1650554880000|2022-04-21 15:28:00|3734.19|3734.19|3734.19|3734.19|3734.19|3734.19|3734.19|3734.19|0
1650554900000|2022-04-21 15:28:20|3735.44|3735.44|3734.82|3734.82|3735.44|3735.44|3734.82|3734.82|0
1650554910000|2022-04-21 15:28:30|3734.64|3734.64|3734.02|3734.02|3734.64|3734.64|3734.02|3734.02|0
1650554920000|2022-04-21 15:28:40|3734.64|3734.64|3734.64|3734.64|3734.64|3734.64|3734.64|3734.64|0
1650554940000|2022-04-21 15:29:00|3733.89|3733.89|3733.64|3733.64|3733.89|3733.89|3733.64|3733.64|0
1650554950000|2022-04-21 15:29:10|3734.27|3734.27|3734.27|3734.27|3734.27|3734.27|3733.64|3733.64|0
1650554960000|2022-04-21 15:29:20|3734.1|3734.1|3734.1|3734.1|3734.1|3734.1|3734.1|3734.1|0
1650554970000|2022-04-21 15:29:30|3733.59|3733.59|3733.42|3733.42|3733.85|3733.85|3733.22|3733.22|0
1650554980000|2022-04-21 15:29:40|3733.67|3733.67|3735.3|3735.3|3735.3|3735.3|3733.17|3733.17|0
1650554990000|2022-04-21 15:29:50|3734.05|3734.05|3735.64|3735.64|3735.64|3735.64|3733.87|3733.87|0
1650611700000|2022-04-22 07:15:00|3674.36|3674.36|3677.49|3677.49|3677.49|3677.49|3673.74|3673.74|0
1650611710000|2022-04-22 07:15:10|3675.61|3675.61|3675.61|3675.61|3675.61|3675.61|3675.61|3675.61|0
1650611720000|2022-04-22 07:15:20|3674.99|3674.99|3674.24|3674.24|3674.99|3674.99|3674.24|3674.24|0
1650611730000|2022-04-22 07:15:30|3673.61|3673.61|3675.86|3675.86|3675.86|3675.86|3671.49|3671.49|0
1650611740000|2022-04-22 07:15:40|3675.23|3675.23|3673.98|3673.98|3675.23|3675.23|3673.98|3673.98|0
1650611750000|2022-04-22 07:15:50|3672.11|3672.11|3671.49|3671.49|3672.11|3672.11|3671.49|3671.49|0
1650611760000|2022-04-22 07:16:00|3674.61|3674.61|3672.98|3672.98|3676.36|3676.36|3672.98|3672.98|0
1650611770000|2022-04-22 07:16:10|3672.36|3672.36|3672.36|3672.36|3672.36|3672.36|3672.36|3672.36|0
1650611780000|2022-04-22 07:16:20|3670.49|3670.49|3670.49|3670.49|3670.49|3670.49|3669.86|3669.86|0
1650611790000|2022-04-22 07:16:30|3670.86|3670.86|3678.61|3678.61|3679.23|3679.23|3670.86|3670.86|0
1650611800000|2022-04-22 07:16:40|3677.36|3677.36|3675.86|3675.86|3677.36|3677.36|3675.86|3675.86|0
1650611810000|2022-04-22 07:16:50|3674.61|3674.61|3673.36|3673.36|3674.61|3674.61|3673.36|3673.36|0
1650611820000|2022-04-22 07:17:00|3673.74|3673.74|3674.36|3674.36|3674.98|3674.98|3673.74|3673.74|0
1650611830000|2022-04-22 07:17:10|3676.23|3676.23|3673.61|3673.61|3676.23|3676.23|3673.61|3673.61|0
1650611840000|2022-04-22 07:17:20|3672.36|3672.36|3672.36|3672.36|3672.36|3672.36|3672.36|3672.36|0
1650611850000|2022-04-22 07:17:30|3674.86|3674.86|3676.11|3676.11|3676.11|3676.11|3674.86|3674.86|0
1650611860000|2022-04-22 07:17:40|3674.86|3674.86|3675.48|3675.48|3675.48|3675.48|3674.24|3674.24|0
1650611870000|2022-04-22 07:17:50|3675.36|3675.36|3675.36|3675.36|3675.36|3675.36|3675.36|3675.36|0
1650611880000|2022-04-22 07:18:00|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|0
1650611890000|2022-04-22 07:18:10|3672.99|3672.99|3673.86|3673.86|3673.86|3673.86|3671.74|3671.74|0
1650611900000|2022-04-22 07:18:20|3671.36|3671.36|3671.36|3671.36|3671.36|3671.36|3671.36|3671.36|0
1650611930000|2022-04-22 07:18:50|3670.74|3670.74|3669.87|3669.87|3670.74|3670.74|3669.49|3669.49|0
1650611940000|2022-04-22 07:19:00|3670.49|3670.49|3670.49|3670.49|3670.49|3670.49|3670.49|3670.49|0
1650611970000|2022-04-22 07:19:30|3674.24|3674.24|3672.99|3672.99|3674.24|3674.24|3672.99|3672.99|0
1650611980000|2022-04-22 07:19:40|3672.74|3672.74|3672.74|3672.74|3672.74|3672.74|3672.74|3672.74|0
1650611990000|2022-04-22 07:19:50|3673.36|3673.36|3675.23|3675.23|3675.23|3675.23|3673.36|3673.36|0
1650612000000|2022-04-22 07:20:00|3673.36|3673.36|3668.99|3668.99|3673.36|3673.36|3668.99|3668.99|0
1650612020000|2022-04-22 07:20:20|3669.34|3669.34|3669.96|3669.96|3669.96|3669.96|3669.34|3669.34|0
1650612030000|2022-04-22 07:20:30|3669.34|3669.34|3669.21|3669.21|3669.34|3669.34|3669.21|3669.21|0
1650612040000|2022-04-22 07:20:40|3667.96|3667.96|3669.21|3669.21|3669.84|3669.84|3667.96|3667.96|0
1650612050000|2022-04-22 07:20:50|3669.09|3669.09|3668.96|3668.96|3669.09|3669.09|3668.96|3668.96|0
1650612060000|2022-04-22 07:21:00|3666.46|3666.46|3666.46|3666.46|3666.46|3666.46|3666.46|3666.46|0
1650612070000|2022-04-22 07:21:10|3668.34|3668.34|3668.34|3668.34|3668.34|3668.34|3668.34|3668.34|0
1650612090000|2022-04-22 07:21:30|3669.58|3669.58|3670.83|3670.83|3670.83|3670.83|3669.58|3669.58|0
1650612100000|2022-04-22 07:21:40|3670.21|3670.21|3669.58|3669.58|3670.21|3670.21|3669.58|3669.58|0
1650612120000|2022-04-22 07:22:00|3669.46|3669.46|3669.21|3669.21|3669.46|3669.46|3669.21|3669.21|0
1650612140000|2022-04-22 07:22:20|3669.08|3669.08|3669.08|3669.08|3669.08|3669.08|3669.08|3669.08|0
1650612180000|2022-04-22 07:23:00|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|0
1650612190000|2022-04-22 07:23:10|3669.71|3669.71|3670.96|3670.96|3670.96|3670.96|3669.71|3669.71|0
1650612200000|2022-04-22 07:23:20|3669.71|3669.71|3669.71|3669.71|3669.71|3669.71|3669.71|3669.71|0
1650612230000|2022-04-22 07:23:50|3668.46|3668.46|3668.46|3668.46|3668.46|3668.46|3668.46|3668.46|0
1650612240000|2022-04-22 07:24:00|3668.21|3668.21|3670.42|3670.42|3670.42|3670.42|3668.21|3668.21|0
1650612250000|2022-04-22 07:24:10|3667.93|3667.93|3667.93|3667.93|3667.93|3667.93|3667.93|3667.93|0
1650612260000|2022-04-22 07:24:20|3671.05|3671.05|3669.8|3669.8|3671.05|3671.05|3669.17|3669.17|0
1650612270000|2022-04-22 07:24:30|3671.67|3671.67|3671.67|3671.67|3671.67|3671.67|3671.67|3671.67|0
1650612280000|2022-04-22 07:24:40|3671.05|3671.05|3671.05|3671.05|3671.05|3671.05|3671.05|3671.05|0
1650612290000|2022-04-22 07:24:50|3670.42|3670.42|3669.17|3669.17|3670.42|3670.42|3669.17|3669.17|0
1650612300000|2022-04-22 07:25:00|3669.8|3669.8|3668.8|3668.8|3669.8|3669.8|3667.3|3667.3|0
1650612310000|2022-04-22 07:25:10|3669.05|3669.05|3669.3|3669.3|3669.3|3669.3|3669.05|3669.05|0
1650612320000|2022-04-22 07:25:20|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|0
1650612340000|2022-04-22 07:25:40|3668.55|3668.55|3668.55|3668.55|3668.55|3668.55|3668.55|3668.55|0
1650612350000|2022-04-22 07:25:50|3666.67|3666.67|3666.67|3666.67|3666.67|3666.67|3666.67|3666.67|0
1650612360000|2022-04-22 07:26:00|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|0
1650612370000|2022-04-22 07:26:10|3667.18|3667.18|3670.92|3670.92|3670.92|3670.92|3667.18|3667.18|0
1650612380000|2022-04-22 07:26:20|3669.05|3669.05|3669.55|3669.55|3669.55|3669.55|3669.05|3669.05|0
1650612390000|2022-04-22 07:26:30|3668.3|3668.3|3666.43|3666.43|3668.3|3668.3|3666.43|3666.43|0
1650612400000|2022-04-22 07:26:40|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|0
1650612420000|2022-04-22 07:27:00|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|0
1650612430000|2022-04-22 07:27:10|3672.05|3672.05|3672.55|3672.55|3672.55|3672.55|3672.05|3672.05|0
1650612450000|2022-04-22 07:27:30|3671.3|3671.3|3670.05|3670.05|3671.3|3671.3|3669.43|3669.43|0
1650612460000|2022-04-22 07:27:40|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|0
1650612470000|2022-04-22 07:27:50|3670.68|3670.68|3671.67|3671.67|3671.93|3671.93|3670.05|3670.05|0
1650612480000|2022-04-22 07:28:00|3671.42|3671.42|3671.3|3671.3|3671.42|3671.42|3671.3|3671.3|0
1650612500000|2022-04-22 07:28:20|3675.04|3675.04|3672.3|3672.3|3675.04|3675.04|3672.3|3672.3|0
1650612510000|2022-04-22 07:28:30|3672.17|3672.17|3672.17|3672.17|3672.17|3672.17|3672.17|3672.17|0
1650612520000|2022-04-22 07:28:40|3670.3|3670.3|3670.3|3670.3|3670.3|3670.3|3670.3|3670.3|0
1650612530000|2022-04-22 07:28:50|3670.92|3670.92|3669.79|3669.79|3670.92|3670.92|3669.79|3669.79|0
1650612540000|2022-04-22 07:29:00|3667.92|3667.92|3667.92|3667.92|3667.92|3667.92|3667.92|3667.92|0
1650612560000|2022-04-22 07:29:20|3668.54|3668.54|3664.3|3664.3|3668.54|3668.54|3664.3|3664.3|0
1650612580000|2022-04-22 07:29:40|3663.05|3663.05|3663.05|3663.05|3663.05|3663.05|3663.05|3663.05|0
1650612590000|2022-04-22 07:29:50|3662.92|3662.92|3663.3|3663.3|3663.3|3663.3|3662.92|3662.92|0
1650612600000|2022-04-22 07:30:00|3661.43|3661.43|3664.72|3664.72|3664.72|3664.72|3661.43|3661.43|0
1650612610000|2022-04-22 07:30:10|3664.1|3664.1|3663.72|3663.72|3664.1|3664.1|3663.59|3663.59|0
1650612620000|2022-04-22 07:30:20|3663.84|3663.84|3664.47|3664.47|3665.1|3665.1|3663.84|3663.84|0
1650612630000|2022-04-22 07:30:30|3664.35|3664.35|3662.22|3662.22|3664.35|3664.35|3662.22|3662.22|0
1650612640000|2022-04-22 07:30:40|3664.72|3664.72|3664.84|3664.84|3664.84|3664.84|3664.72|3664.72|0
1650612650000|2022-04-22 07:30:50|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|0
1650612660000|2022-04-22 07:31:00|3663.09|3663.09|3663.97|3663.97|3663.97|3663.97|3663.09|3663.09|0
1650612670000|2022-04-22 07:31:10|3661.47|3661.47|3662.72|3662.72|3662.72|3662.72|3661.47|3661.47|0
1650612690000|2022-04-22 07:31:30|3661.47|3661.47|3660.85|3660.85|3661.47|3661.47|3660.85|3660.85|0
1650612700000|2022-04-22 07:31:40|3661.47|3661.47|3661.47|3661.47|3661.47|3661.47|3661.47|3661.47|0
1650612710000|2022-04-22 07:31:50|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|0
1650612730000|2022-04-22 07:32:10|3660.97|3660.97|3663.85|3663.85|3663.85|3663.85|3660.97|3660.97|0
1650612740000|2022-04-22 07:32:20|3663.47|3663.47|3663.47|3663.47|3663.47|3663.47|3663.47|3663.47|0
1650612760000|2022-04-22 07:32:40|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|0
1650612770000|2022-04-22 07:32:50|3662.22|3662.22|3663.23|3663.23|3663.35|3663.35|3662.22|3662.22|0
1650612780000|2022-04-22 07:33:00|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|0
1650612790000|2022-04-22 07:33:10|3663.23|3663.23|3662.97|3662.97|3663.23|3663.23|3662.97|3662.97|0
1650612800000|2022-04-22 07:33:20|3663.6|3663.6|3663.6|3663.6|3663.6|3663.6|3663.6|3663.6|0
1650612810000|2022-04-22 07:33:30|3663.35|3663.35|3663.1|3663.1|3663.35|3663.35|3663.1|3663.1|0
1650612830000|2022-04-22 07:33:50|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|0
1650612840000|2022-04-22 07:34:00|3662.1|3662.1|3660.97|3660.97|3662.1|3662.1|3660.97|3660.97|0
1650612850000|2022-04-22 07:34:10|3660.35|3660.35|3659.23|3659.23|3660.47|3660.47|3659.23|3659.23|0
1650612860000|2022-04-22 07:34:20|3658.98|3658.98|3658.98|3658.98|3658.98|3658.98|3658.98|3658.98|0
1650612870000|2022-04-22 07:34:30|3657.73|3657.73|3657.48|3657.48|3657.73|3657.73|3657.48|3657.48|0
1650612880000|2022-04-22 07:34:40|3656.85|3656.85|3656.85|3656.85|3656.85|3656.85|3656.85|3656.85|0
1650612890000|2022-04-22 07:34:50|3654.98|3654.98|3654.98|3654.98|3654.98|3654.98|3654.98|3654.98|0
1650612900000|2022-04-22 07:35:00|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|0
1650612910000|2022-04-22 07:35:10|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|0
1650612920000|2022-04-22 07:35:20|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|0
1650612940000|2022-04-22 07:35:40|3652.48|3652.48|3652.48|3652.48|3652.48|3652.48|3652.48|3652.48|0
1650612950000|2022-04-22 07:35:50|3653.1|3653.1|3654.98|3654.98|3654.98|3654.98|3653.1|3653.1|0
1650612960000|2022-04-22 07:36:00|3654.85|3654.85|3653.6|3653.6|3654.85|3654.85|3653.6|3653.6|0
1650612970000|2022-04-22 07:36:10|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|0
1650612980000|2022-04-22 07:36:20|3653.98|3653.98|3652.48|3652.48|3654.1|3654.1|3652.48|3652.48|0
1650613000000|2022-04-22 07:36:40|3652.98|3652.98|3654.23|3654.23|3654.23|3654.23|3652.98|3652.98|0
1650613010000|2022-04-22 07:36:50|3652.98|3652.98|3653.23|3653.23|3653.23|3653.23|3652.98|3652.98|0
1650613020000|2022-04-22 07:37:00|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|3652.48|3652.48|0
1650613030000|2022-04-22 07:37:10|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|0
1650613040000|2022-04-22 07:37:20|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|0
1650613060000|2022-04-22 07:37:40|3652.98|3652.98|3652.98|3652.98|3652.98|3652.98|3652.98|3652.98|0
1650613070000|2022-04-22 07:37:50|3651.73|3651.73|3651.73|3651.73|3651.73|3651.73|3651.73|3651.73|0
1650613090000|2022-04-22 07:38:10|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1650613100000|2022-04-22 07:38:20|3649.11|3649.11|3648.93|3648.93|3649.11|3649.11|3648.93|3648.93|0
1650613140000|2022-04-22 07:39:00|3649.06|3649.06|3648.93|3648.93|3649.06|3649.06|3648.93|3648.93|0
1650613170000|2022-04-22 07:39:30|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|0
1650613190000|2022-04-22 07:39:50|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|0
1650613200000|2022-04-22 07:40:00|3647.06|3647.06|3647.06|3647.06|3647.06|3647.06|3647.06|3647.06|0
1650613210000|2022-04-22 07:40:10|3646.93|3646.93|3647.56|3647.56|3647.56|3647.56|3646.93|3646.93|0
1650613220000|2022-04-22 07:40:20|3649.43|3649.43|3648.18|3648.18|3649.43|3649.43|3648.18|3648.18|0
1650613240000|2022-04-22 07:40:40|3650.06|3650.06|3650.68|3650.68|3650.68|3650.68|3650.06|3650.06|0
1650613260000|2022-04-22 07:41:00|3648.81|3648.81|3648.81|3648.81|3648.81|3648.81|3648.81|3648.81|0
1650613300000|2022-04-22 07:41:40|3650.06|3650.06|3650.06|3650.06|3650.06|3650.06|3650.06|3650.06|0
1650613310000|2022-04-22 07:41:50|3648.81|3648.81|3647.56|3647.56|3648.81|3648.81|3647.56|3647.56|0
1650613320000|2022-04-22 07:42:00|3647.81|3647.81|3648.61|3648.61|3648.61|3648.61|3647.68|3647.68|0
1650613330000|2022-04-22 07:42:10|3648.78|3648.78|3648.78|3648.78|3648.78|3648.78|3648.78|3648.78|0
1650613380000|2022-04-22 07:43:00|3648.15|3648.15|3647.53|3647.53|3648.15|3648.15|3647.53|3647.53|0
1650613400000|2022-04-22 07:43:20|3648.15|3648.15|3646.9|3646.9|3648.15|3648.15|3646.9|3646.9|0
1650613410000|2022-04-22 07:43:30|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|0
1650613430000|2022-04-22 07:43:50|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|0
1650613440000|2022-04-22 07:44:00|3642.53|3642.53|3641.91|3641.91|3642.53|3642.53|3641.91|3641.91|0
1650613470000|2022-04-22 07:44:30|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|0
1650613480000|2022-04-22 07:44:40|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|0
1650613490000|2022-04-22 07:44:50|3643.66|3643.66|3642.41|3642.41|3643.66|3643.66|3642.41|3642.41|0
1650613530000|2022-04-22 07:45:30|3645.53|3645.53|3645.15|3645.15|3645.53|3645.53|3645.15|3645.15|0
1650613570000|2022-04-22 07:46:10|3645.03|3645.03|3643.16|3643.16|3645.03|3645.03|3642.53|3642.53|0
1650613590000|2022-04-22 07:46:30|3643.28|3643.28|3643.28|3643.28|3643.28|3643.28|3643.28|3643.28|0
1650613610000|2022-04-22 07:46:50|3645.16|3645.16|3644.81|3644.81|3645.16|3645.16|3644.81|3644.81|0
1650613640000|2022-04-22 07:47:20|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|0
1650613670000|2022-04-22 07:47:50|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|0
1650613710000|2022-04-22 07:48:30|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|0
1650613750000|2022-04-22 07:49:10|3643.56|3643.56|3642.94|3642.94|3643.56|3643.56|3642.94|3642.94|0
1650613760000|2022-04-22 07:49:20|3641.69|3641.69|3639.82|3639.82|3641.69|3641.69|3639.19|3639.19|0
1650613770000|2022-04-22 07:49:30|3640.44|3640.44|3641.06|3641.06|3641.06|3641.06|3640.44|3640.44|0
1650613780000|2022-04-22 07:49:40|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|0
1650613790000|2022-04-22 07:49:50|3642.94|3642.94|3643.34|3643.34|3643.34|3643.34|3642.72|3642.72|0
1650613800000|2022-04-22 07:50:00|3643.72|3643.72|3644.22|3644.22|3644.22|3644.22|3643.59|3643.59|0
1650613820000|2022-04-22 07:50:20|3645.47|3645.47|3645.59|3645.59|3645.59|3645.59|3645.47|3645.47|0
1650613840000|2022-04-22 07:50:40|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|0
1650613850000|2022-04-22 07:50:50|3645.59|3645.59|3645.34|3645.34|3645.59|3645.59|3645.34|3645.34|0
1650613870000|2022-04-22 07:51:10|3645.09|3645.09|3643.84|3643.84|3645.09|3645.09|3643.22|3643.22|0
1650613880000|2022-04-22 07:51:20|3643.72|3643.72|3643.72|3643.72|3643.72|3643.72|3643.72|3643.72|0
1650613890000|2022-04-22 07:51:30|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|0
1650613910000|2022-04-22 07:51:50|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|0
1650613920000|2022-04-22 07:52:00|3647.22|3647.22|3648.46|3648.46|3648.46|3648.46|3647.22|3647.22|0
1650613930000|2022-04-22 07:52:10|3648.21|3648.21|3648.21|3648.21|3648.21|3648.21|3648.21|3648.21|0
1650613940000|2022-04-22 07:52:20|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|0
1650613980000|2022-04-22 07:53:00|3645.72|3645.72|3645.72|3645.72|3645.72|3645.72|3645.72|3645.72|0
1650614000000|2022-04-22 07:53:20|3644.47|3644.47|3644.19|3644.19|3644.81|3644.81|3644.19|3644.19|0
1650614020000|2022-04-22 07:53:40|3643.57|3643.57|3642.94|3642.94|3643.57|3643.57|3642.94|3642.94|0
1650614030000|2022-04-22 07:53:50|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|0
1650614040000|2022-04-22 07:54:00|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|0
1650614050000|2022-04-22 07:54:10|3646.69|3646.69|3646.86|3646.86|3646.86|3646.86|3646.69|3646.69|0
1650614060000|2022-04-22 07:54:20|3647.48|3647.48|3647.48|3647.48|3647.48|3647.48|3647.48|3647.48|0
1650614070000|2022-04-22 07:54:30|3647.61|3647.61|3649.48|3649.48|3649.48|3649.48|3647.61|3647.61|0
1650614080000|2022-04-22 07:54:40|3650.73|3650.73|3651.36|3651.36|3651.36|3651.36|3650.73|3650.73|0
1650614090000|2022-04-22 07:54:50|3650.11|3650.11|3649.48|3649.48|3650.11|3650.11|3649.48|3649.48|0
1650614100000|2022-04-22 07:55:00|3650.86|3650.86|3649.61|3649.61|3650.86|3650.86|3649.61|3649.61|0
1650614110000|2022-04-22 07:55:10|3650.23|3650.23|3650.23|3650.23|3650.23|3650.23|3650.23|3650.23|0
1650614120000|2022-04-22 07:55:20|3649.61|3649.61|3648.98|3648.98|3649.61|3649.61|3648.98|3648.98|0
1650614150000|2022-04-22 07:55:50|3652.11|3652.11|3652.11|3652.11|3652.11|3652.11|3652.11|3652.11|0
1650614160000|2022-04-22 07:56:00|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|0
1650614170000|2022-04-22 07:56:10|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|0
1650614180000|2022-04-22 07:56:20|3653.23|3653.23|3653.48|3653.48|3653.48|3653.48|3653.23|3653.23|0
1650614190000|2022-04-22 07:56:30|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|0
1650614200000|2022-04-22 07:56:40|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|0
1650614220000|2022-04-22 07:57:00|3652.23|3652.23|3653.35|3653.35|3653.35|3653.35|3652.11|3652.11|0
1650614230000|2022-04-22 07:57:10|3653.98|3653.98|3657.1|3657.1|3657.1|3657.1|3653.98|3653.98|0
1650614270000|2022-04-22 07:57:50|3658.35|3658.35|3657.72|3657.72|3658.35|3658.35|3657.72|3657.72|0
1650614290000|2022-04-22 07:58:10|3659.6|3659.6|3661.35|3661.35|3663.22|3663.22|3659.6|3659.6|0
1650614300000|2022-04-22 07:58:20|3662.6|3662.6|3663.22|3663.22|3663.22|3663.22|3662.6|3662.6|0
1650614390000|2022-04-22 07:59:50|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|0
1650614400000|2022-04-22 08:00:00|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|0
1650614410000|2022-04-22 08:00:10|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|0
1650614420000|2022-04-22 08:00:20|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|0
1650614430000|2022-04-22 08:00:30|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|0
1650614440000|2022-04-22 08:00:40|3661.73|3661.73|3661.73|3661.73|3661.73|3661.73|3661.73|3661.73|0
1650614450000|2022-04-22 08:00:50|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|0
1650614470000|2022-04-22 08:01:10|3659.85|3659.85|3659.85|3659.85|3659.85|3659.85|3659.85|3659.85|0
1650614480000|2022-04-22 08:01:20|3660.1|3660.1|3660.23|3660.23|3661.11|3661.11|3660.1|3660.1|0
1650614500000|2022-04-22 08:01:40|3661.61|3661.61|3662.23|3662.23|3662.23|3662.23|3661.61|3661.61|0
1650614520000|2022-04-22 08:02:00|3660.98|3660.98|3660.86|3660.86|3660.98|3660.98|3660.86|3660.86|0
1650614530000|2022-04-22 08:02:10|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|0
1650614540000|2022-04-22 08:02:20|3661.61|3661.61|3661.61|3661.61|3661.61|3661.61|3661.61|3661.61|0
1650614560000|2022-04-22 08:02:40|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|0
1650614570000|2022-04-22 08:02:50|3662.86|3662.86|3663.11|3663.11|3663.11|3663.11|3662.86|3662.86|0
1650614580000|2022-04-22 08:03:00|3662.48|3662.48|3662.48|3662.48|3663.11|3663.11|3662.48|3662.48|0
1650614590000|2022-04-22 08:03:10|3663.11|3663.11|3663.36|3663.36|3663.36|3663.36|3663.11|3663.11|0
1650614600000|2022-04-22 08:03:20|3662.73|3662.73|3662.73|3662.73|3662.73|3662.73|3662.73|3662.73|0
1650614610000|2022-04-22 08:03:30|3663.36|3663.36|3663.36|3663.36|3663.36|3663.36|3663.36|3663.36|0
1650614640000|2022-04-22 08:04:00|3663.98|3663.98|3666.48|3666.48|3666.48|3666.48|3663.98|3663.98|0
1650614650000|2022-04-22 08:04:10|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|0
1650614660000|2022-04-22 08:04:20|3666.86|3666.86|3666.98|3666.98|3666.98|3666.98|3666.86|3666.86|0
1650614670000|2022-04-22 08:04:30|3670.1|3670.1|3670.1|3670.1|3670.1|3670.1|3670.1|3670.1|0
1650614680000|2022-04-22 08:04:40|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|0
1650614730000|2022-04-22 08:05:30|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|0
1650614740000|2022-04-22 08:05:40|3666.36|3666.36|3666.36|3666.36|3666.36|3666.36|3666.36|3666.36|0
1650614750000|2022-04-22 08:05:50|3665.98|3665.98|3665.98|3665.98|3665.98|3665.98|3665.98|3665.98|0
1650614760000|2022-04-22 08:06:00|3665.85|3665.85|3666.86|3666.86|3666.86|3666.86|3665.73|3665.73|0
1650614790000|2022-04-22 08:06:30|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|0
1650614800000|2022-04-22 08:06:40|3666.36|3666.36|3664.48|3664.48|3666.36|3666.36|3664.48|3664.48|0
1650614810000|2022-04-22 08:06:50|3663.86|3663.86|3663.86|3663.86|3663.86|3663.86|3663.86|3663.86|0
1650614820000|2022-04-22 08:07:00|3664.48|3664.48|3664.48|3664.48|3664.48|3664.48|3664.48|3664.48|0
1650614840000|2022-04-22 08:07:20|3664.61|3664.61|3664.86|3664.86|3665.23|3665.23|3664.61|3664.61|0
1650614880000|2022-04-22 08:08:00|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|0
1650614890000|2022-04-22 08:08:10|3664.56|3664.56|3664.56|3664.56|3664.56|3664.56|3664.56|3664.56|0
1650614900000|2022-04-22 08:08:20|3658.32|3658.32|3657.69|3657.69|3658.32|3658.32|3657.69|3657.69|0
1650614910000|2022-04-22 08:08:30|3658.19|3658.19|3659.07|3659.07|3659.07|3659.07|3658.19|3658.19|0
1650614920000|2022-04-22 08:08:40|3658.82|3658.82|3660.57|3660.57|3660.57|3660.57|3658.69|3658.69|0
1650614930000|2022-04-22 08:08:50|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|0
1650614940000|2022-04-22 08:09:00|3660.19|3660.19|3660.07|3660.07|3660.19|3660.19|3660.07|3660.07|0
1650614950000|2022-04-22 08:09:10|3659.94|3659.94|3659.69|3659.69|3659.94|3659.94|3659.69|3659.69|0
1650614960000|2022-04-22 08:09:20|3659.44|3659.44|3659.82|3659.82|3659.82|3659.82|3659.44|3659.44|0
1650614980000|2022-04-22 08:09:40|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|0
1650615010000|2022-04-22 08:10:10|3659.69|3659.69|3659.82|3659.82|3659.82|3659.82|3659.69|3659.69|0
1650615030000|2022-04-22 08:10:30|3659.94|3659.94|3660.57|3660.57|3660.57|3660.57|3659.94|3659.94|0
1650615050000|2022-04-22 08:10:50|3658.69|3658.69|3657.69|3657.69|3658.69|3658.69|3657.69|3657.69|0
1650615060000|2022-04-22 08:11:00|3657.82|3657.82|3657.69|3657.69|3657.82|3657.82|3657.69|3657.69|0
1650615080000|2022-04-22 08:11:20|3657.07|3657.07|3657.07|3657.07|3657.07|3657.07|3657.07|3657.07|0
1650615090000|2022-04-22 08:11:30|3657.69|3657.69|3657.69|3657.69|3657.69|3657.69|3657.69|3657.69|0
1650615100000|2022-04-22 08:11:40|3657.44|3657.44|3657.57|3657.57|3657.57|3657.57|3657.44|3657.44|0
1650615110000|2022-04-22 08:11:50|3656.32|3656.32|3656.32|3656.32|3656.32|3656.32|3656.32|3656.32|0
1650615120000|2022-04-22 08:12:00|3656.19|3656.19|3659.44|3659.44|3659.44|3659.44|3656.19|3656.19|0
1650615130000|2022-04-22 08:12:10|3656.32|3656.32|3656.94|3656.94|3656.94|3656.94|3656.32|3656.32|0
1650615140000|2022-04-22 08:12:20|3656.82|3656.82|3656.82|3656.82|3656.82|3656.82|3656.82|3656.82|0
1650615150000|2022-04-22 08:12:30|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|0
1650615170000|2022-04-22 08:12:50|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|0
1650615180000|2022-04-22 08:13:00|3658.57|3658.57|3658.44|3658.44|3658.57|3658.57|3658.44|3658.44|0
1650615200000|2022-04-22 08:13:20|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|0
1650615210000|2022-04-22 08:13:30|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|0
1650615220000|2022-04-22 08:13:40|3659.69|3659.69|3659.69|3659.69|3659.69|3659.69|3659.69|3659.69|0
1650615230000|2022-04-22 08:13:50|3660.94|3660.94|3660.94|3660.94|3660.94|3660.94|3660.94|3660.94|0
1650615240000|2022-04-22 08:14:00|3659.69|3659.69|3659.94|3659.94|3660.32|3660.32|3659.69|3659.69|0
1650615250000|2022-04-22 08:14:10|3661.19|3661.19|3660.56|3660.56|3661.19|3661.19|3660.56|3660.56|0
1650615260000|2022-04-22 08:14:20|3661.81|3661.81|3661.81|3661.81|3661.81|3661.81|3661.81|3661.81|0
1650615270000|2022-04-22 08:14:30|3662.57|3662.57|3662.57|3662.57|3662.57|3662.57|3662.57|3662.57|0
1650615280000|2022-04-22 08:14:40|3662.94|3662.94|3663.07|3663.07|3663.07|3663.07|3662.94|3662.94|0
1650615300000|2022-04-22 08:15:00|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|0
1650615310000|2022-04-22 08:15:10|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|0
1650615320000|2022-04-22 08:15:20|3660.69|3660.69|3659.44|3659.44|3660.69|3660.69|3659.44|3659.44|0
1650615330000|2022-04-22 08:15:30|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|0
1650615340000|2022-04-22 08:15:40|3661.69|3661.69|3661.69|3661.69|3661.69|3661.69|3661.69|3661.69|0
1650615370000|2022-04-22 08:16:10|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|0
1650615380000|2022-04-22 08:16:20|3658.57|3658.57|3658.57|3658.57|3658.57|3658.57|3658.57|3658.57|0
1650615400000|2022-04-22 08:16:40|3659.2|3659.2|3659.95|3659.95|3659.95|3659.95|3659.2|3659.2|0
1650615410000|2022-04-22 08:16:50|3660.57|3660.57|3660.57|3660.57|3660.57|3660.57|3660.57|3660.57|0
1650615420000|2022-04-22 08:17:00|3659.32|3659.32|3660.45|3660.45|3660.45|3660.45|3659.2|3659.2|0
1650615450000|2022-04-22 08:17:30|3662.94|3662.94|3663.45|3663.45|3663.45|3663.45|3662.94|3662.94|0
1650615480000|2022-04-22 08:18:00|3662.2|3662.2|3662.2|3662.2|3662.2|3662.2|3662.2|3662.2|0
1650615490000|2022-04-22 08:18:10|3661.45|3661.45|3660.95|3660.95|3661.45|3661.45|3660.82|3660.82|0
1650615500000|2022-04-22 08:18:20|3661.45|3661.45|3661.82|3661.82|3662.08|3662.08|3661.45|3661.45|0
1650615510000|2022-04-22 08:18:30|3662.2|3662.2|3661.82|3661.82|3662.2|3662.2|3661.82|3661.82|0
1650615520000|2022-04-22 08:18:40|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|0
1650615530000|2022-04-22 08:18:50|3658.7|3658.7|3658.7|3658.7|3658.7|3658.7|3658.7|3658.7|0
1650615550000|2022-04-22 08:19:10|3658.83|3658.83|3657.33|3657.33|3658.83|3658.83|3657.33|3657.33|0
1650615560000|2022-04-22 08:19:20|3657.2|3657.2|3656.7|3656.7|3657.2|3657.2|3656.7|3656.7|0
1650615570000|2022-04-22 08:19:30|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|0
1650615580000|2022-04-22 08:19:40|3656.7|3656.7|3656.7|3656.7|3656.7|3656.7|3656.7|3656.7|0
1650615600000|2022-04-22 08:20:00|3656.07|3656.07|3656.33|3656.33|3656.33|3656.33|3656.07|3656.07|0
1650615610000|2022-04-22 08:20:10|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|0
1650615620000|2022-04-22 08:20:20|3656.7|3656.7|3656.95|3656.95|3656.95|3656.95|3656.7|3656.7|0
1650615660000|2022-04-22 08:21:00|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|0
1650615670000|2022-04-22 08:21:10|3658.83|3658.83|3658.95|3658.95|3658.95|3658.95|3658.83|3658.83|0
1650615690000|2022-04-22 08:21:30|3658.33|3658.33|3657.7|3657.7|3658.33|3658.33|3657.7|3657.7|0
1650615700000|2022-04-22 08:21:40|3655.83|3655.83|3655.2|3655.2|3655.83|3655.83|3655.2|3655.2|0
1650615720000|2022-04-22 08:22:00|3654.7|3654.7|3654.58|3654.58|3654.7|3654.7|3654.2|3654.2|0
1650615730000|2022-04-22 08:22:10|3653.95|3653.95|3653.95|3653.95|3653.95|3653.95|3653.95|3653.95|0
1650615760000|2022-04-22 08:22:40|3654.2|3654.2|3655.45|3655.45|3655.45|3655.45|3654.2|3654.2|0
1650615790000|2022-04-22 08:23:10|3655.07|3655.07|3654.95|3654.95|3655.07|3655.07|3654.95|3654.95|0
1650615840000|2022-04-22 08:24:00|3655.12|3655.12|3655.12|3655.12|3655.12|3655.12|3655.12|3655.12|0
1650615850000|2022-04-22 08:24:10|3658.87|3658.87|3661.49|3661.49|3661.49|3661.49|3658.87|3658.87|0
1650615870000|2022-04-22 08:24:30|3661.74|3661.74|3661.74|3661.74|3661.74|3661.74|3661.74|3661.74|0
1650615880000|2022-04-22 08:24:40|3661.11|3661.11|3661.11|3661.11|3661.11|3661.11|3661.11|3661.11|0
1650615890000|2022-04-22 08:24:50|3660.49|3660.49|3660.11|3660.11|3660.49|3660.49|3660.11|3660.11|0
1650615900000|2022-04-22 08:25:00|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|0
1650615920000|2022-04-22 08:25:20|3660.11|3660.11|3660.49|3660.49|3660.49|3660.49|3660.11|3660.11|0
1650615940000|2022-04-22 08:25:40|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|0
1650615950000|2022-04-22 08:25:50|3661.04|3661.04|3661.04|3661.04|3661.04|3661.04|3661.04|3661.04|0
1650615990000|2022-04-22 08:26:30|3662.29|3662.29|3661.66|3661.66|3662.29|3662.29|3661.66|3661.66|0
1650616000000|2022-04-22 08:26:40|3661.04|3661.04|3661.04|3661.04|3661.04|3661.04|3661.04|3661.04|0
1650616030000|2022-04-22 08:27:10|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|0
1650616040000|2022-04-22 08:27:20|3660.04|3660.04|3658.79|3658.79|3660.04|3660.04|3658.79|3658.79|0
1650616090000|2022-04-22 08:28:10|3659.42|3659.42|3660.04|3660.04|3660.04|3660.04|3659.42|3659.42|0
1650616120000|2022-04-22 08:28:40|3659.42|3659.42|3659.42|3659.42|3659.42|3659.42|3659.42|3659.42|0
1650616150000|2022-04-22 08:29:10|3660.04|3660.04|3660.04|3660.04|3660.04|3660.04|3660.04|3660.04|0
1650616200000|2022-04-22 08:30:00|3659.41|3659.41|3657.91|3657.91|3659.41|3659.41|3657.91|3657.91|0
1650616210000|2022-04-22 08:30:10|3658.66|3658.66|3657.42|3657.42|3658.66|3658.66|3657.42|3657.42|0
1650616220000|2022-04-22 08:30:20|3657.29|3657.29|3657.67|3657.67|3657.67|3657.67|3656.91|3656.91|0
1650616230000|2022-04-22 08:30:30|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|0
1650616250000|2022-04-22 08:30:50|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|0
1650616260000|2022-04-22 08:31:00|3657.04|3657.04|3656.42|3656.42|3657.04|3657.04|3656.42|3656.42|0
1650616310000|2022-04-22 08:31:50|3656.17|3656.17|3656.17|3656.17|3656.29|3656.29|3656.17|3656.17|0
1650616380000|2022-04-22 08:33:00|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|0
1650616390000|2022-04-22 08:33:10|3657.17|3657.17|3657.04|3657.04|3657.17|3657.17|3656.92|3656.92|0
1650616400000|2022-04-22 08:33:20|3657.17|3657.17|3657.17|3657.17|3657.17|3657.17|3657.17|3657.17|0
1650616410000|2022-04-22 08:33:30|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|0
1650616430000|2022-04-22 08:33:50|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|0
1650616460000|2022-04-22 08:34:20|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|0
1650616490000|2022-04-22 08:34:50|3658.04|3658.04|3660.54|3660.54|3660.54|3660.54|3658.04|3658.04|0
1650616500000|2022-04-22 08:35:00|3661.16|3661.16|3661.16|3661.16|3661.16|3661.16|3661.16|3661.16|0
1650616510000|2022-04-22 08:35:10|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|0
1650616550000|2022-04-22 08:35:50|3658.67|3658.67|3658.67|3658.67|3658.67|3658.67|3658.67|3658.67|0
1650616570000|2022-04-22 08:36:10|3658.79|3658.79|3658.92|3658.92|3658.92|3658.92|3658.67|3658.67|0
1650616580000|2022-04-22 08:36:20|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|0
1650616590000|2022-04-22 08:36:30|3658.79|3658.79|3657.79|3657.79|3658.79|3658.79|3656.17|3656.17|0
1650616610000|2022-04-22 08:36:50|3658.42|3658.42|3658.67|3658.67|3658.67|3658.67|3658.42|3658.42|0
1650616640000|2022-04-22 08:37:20|3659.05|3659.05|3657.55|3657.55|3659.05|3659.05|3657.55|3657.55|0
1650616650000|2022-04-22 08:37:30|3656.92|3656.92|3657.17|3657.17|3657.17|3657.17|3656.92|3656.92|0
1650616660000|2022-04-22 08:37:40|3657.3|3657.3|3657.3|3657.3|3657.3|3657.3|3657.3|3657.3|0
1650616670000|2022-04-22 08:37:50|3657.55|3657.55|3657.68|3657.68|3657.68|3657.68|3657.55|3657.55|0
1650616680000|2022-04-22 08:38:00|3657.3|3657.3|3657.17|3657.17|3657.3|3657.3|3657.17|3657.17|0
1650616700000|2022-04-22 08:38:20|3657.05|3657.05|3657.05|3657.05|3657.05|3657.05|3657.05|3657.05|0
1650616710000|2022-04-22 08:38:30|3656.42|3656.42|3655.8|3655.8|3656.42|3656.42|3655.8|3655.8|0
1650616740000|2022-04-22 08:39:00|3655.92|3655.92|3655.92|3655.92|3655.92|3655.92|3655.92|3655.92|0
1650616760000|2022-04-22 08:39:20|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|0
1650616780000|2022-04-22 08:39:40|3655.92|3655.92|3657.8|3657.8|3657.8|3657.8|3655.92|3655.92|0
1650616800000|2022-04-22 08:40:00|3658.14|3658.14|3658.14|3658.14|3658.14|3658.14|3658.14|3658.14|0
1650616830000|2022-04-22 08:40:30|3657.89|3657.89|3657.89|3657.89|3657.89|3657.89|3657.89|3657.89|0
1650616840000|2022-04-22 08:40:40|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|0
1650616850000|2022-04-22 08:40:50|3657.02|3657.02|3655.77|3655.77|3657.02|3657.02|3655.77|3655.77|0
1650616890000|2022-04-22 08:41:30|3657.02|3657.02|3656.39|3656.39|3657.02|3657.02|3656.39|3656.39|0
1650616960000|2022-04-22 08:42:40|3658.27|3658.27|3658.27|3658.27|3658.27|3658.27|3658.27|3658.27|0
1650616980000|2022-04-22 08:43:00|3657.64|3657.64|3657.02|3657.02|3657.64|3657.64|3657.02|3657.02|0
1650616990000|2022-04-22 08:43:10|3656.39|3656.39|3656.39|3656.39|3656.39|3656.39|3656.39|3656.39|0
1650617040000|2022-04-22 08:44:00|3656.14|3656.14|3654.52|3654.52|3656.14|3656.14|3654.52|3654.52|0
1650617050000|2022-04-22 08:44:10|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|0
1650617070000|2022-04-22 08:44:30|3653.52|3653.52|3653.52|3653.52|3653.52|3653.52|3653.52|3653.52|0
1650617080000|2022-04-22 08:44:40|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|0
1650617090000|2022-04-22 08:44:50|3653.65|3653.65|3654.64|3654.64|3654.64|3654.64|3653.4|3653.4|0
1650617100000|2022-04-22 08:45:00|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|0
1650617130000|2022-04-22 08:45:30|3654.02|3654.02|3654.02|3654.02|3654.02|3654.02|3654.02|3654.02|0
1650617140000|2022-04-22 08:45:40|3655.27|3655.27|3655.27|3655.27|3655.27|3655.27|3655.27|3655.27|0
1650617150000|2022-04-22 08:45:50|3655.77|3655.77|3655.77|3655.77|3656.02|3656.02|3655.77|3655.77|0
1650617200000|2022-04-22 08:46:40|3656.53|3656.53|3656.53|3656.53|3656.53|3656.53|3656.53|3656.53|0
1650617210000|2022-04-22 08:46:50|3657.77|3657.77|3657.77|3657.77|3657.77|3657.77|3657.77|3657.77|0
1650617250000|2022-04-22 08:47:30|3659.65|3659.65|3659.27|3659.27|3659.65|3659.65|3659.27|3659.27|0
1650617280000|2022-04-22 08:48:00|3660.52|3660.52|3660.52|3660.52|3660.52|3660.52|3660.52|3660.52|0
1650617320000|2022-04-22 08:48:40|3659.89|3659.89|3659.89|3659.89|3659.89|3659.89|3659.89|3659.89|0
1650617330000|2022-04-22 08:48:50|3660.52|3660.52|3660.52|3660.52|3660.52|3660.52|3660.52|3660.52|0
1650617340000|2022-04-22 08:49:00|3661.02|3661.02|3659.65|3659.65|3661.02|3661.02|3659.15|3659.15|0
1650617370000|2022-04-22 08:49:30|3659.9|3659.9|3659.9|3659.9|3660.15|3660.15|3659.9|3659.9|0
1650617390000|2022-04-22 08:49:50|3660.03|3660.03|3660.4|3660.4|3660.4|3660.4|3660.03|3660.03|0
1650617400000|2022-04-22 08:50:00|3662.9|3662.9|3662.9|3662.9|3662.9|3662.9|3662.9|3662.9|0
1650617410000|2022-04-22 08:50:10|3662.28|3662.28|3660.78|3660.78|3662.28|3662.28|3660.78|3660.78|0
1650617430000|2022-04-22 08:50:30|3660.4|3660.4|3660.4|3660.4|3660.4|3660.4|3660.4|3660.4|0
1650617450000|2022-04-22 08:50:50|3660.15|3660.15|3660.15|3660.15|3660.15|3660.15|3660.15|3660.15|0
1650617460000|2022-04-22 08:51:00|3660.77|3660.77|3660.03|3660.03|3660.77|3660.77|3659.52|3659.52|0
1650617470000|2022-04-22 08:51:10|3658.78|3658.78|3658.78|3658.78|3658.78|3658.78|3658.78|3658.78|0
1650617480000|2022-04-22 08:51:20|3659.4|3659.4|3659.4|3659.4|3659.4|3659.4|3659.4|3659.4|0
1650617520000|2022-04-22 08:52:00|3659.28|3659.28|3659.15|3659.15|3659.28|3659.28|3659.03|3659.03|0
1650617540000|2022-04-22 08:52:20|3658.9|3658.9|3658.56|3658.56|3658.9|3658.9|3658.56|3658.56|0
1650617550000|2022-04-22 08:52:30|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|0
1650617560000|2022-04-22 08:52:40|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|0
1650617600000|2022-04-22 08:53:20|3659.44|3659.44|3660.68|3660.68|3660.68|3660.68|3659.44|3659.44|0
1650617630000|2022-04-22 08:53:50|3660.81|3660.81|3660.81|3660.81|3660.81|3660.81|3660.81|3660.81|0
1650617640000|2022-04-22 08:54:00|3660.94|3660.94|3661.31|3661.31|3661.31|3661.31|3660.94|3660.94|0
1650617660000|2022-04-22 08:54:20|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|0
1650617670000|2022-04-22 08:54:30|3661.94|3661.94|3661.94|3661.94|3661.94|3661.94|3661.94|3661.94|0
1650617690000|2022-04-22 08:54:50|3660.69|3660.69|3660.69|3660.69|3660.69|3660.69|3660.69|3660.69|0
1650617700000|2022-04-22 08:55:00|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|0
1650617710000|2022-04-22 08:55:10|3661.31|3661.31|3660.56|3660.56|3661.31|3661.31|3660.56|3660.56|0
1650617730000|2022-04-22 08:55:30|3660.94|3660.94|3660.94|3660.94|3660.94|3660.94|3660.94|3660.94|0
1650617750000|2022-04-22 08:55:50|3661.07|3661.07|3661.07|3661.07|3661.07|3661.07|3661.07|3661.07|0
1650617760000|2022-04-22 08:56:00|3660.44|3660.44|3659.82|3659.82|3660.44|3660.44|3659.82|3659.82|0
1650617780000|2022-04-22 08:56:20|3659.57|3659.57|3659.57|3659.57|3659.57|3659.57|3659.57|3659.57|0
1650617830000|2022-04-22 08:57:10|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|0
1650617840000|2022-04-22 08:57:20|3659.19|3659.19|3659.19|3659.19|3659.19|3659.19|3659.19|3659.19|0
1650617870000|2022-04-22 08:57:50|3658.57|3658.57|3657.44|3657.44|3658.57|3658.57|3657.44|3657.44|0
1650617890000|2022-04-22 08:58:10|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|0
1650617920000|2022-04-22 08:58:40|3658.35|3658.35|3658.52|3658.52|3658.52|3658.52|3658.35|3658.35|0
1650617930000|2022-04-22 08:58:50|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|0
1650617960000|2022-04-22 08:59:20|3660.02|3660.02|3659.77|3659.77|3660.02|3660.02|3659.39|3659.39|0
1650617980000|2022-04-22 08:59:40|3659.14|3659.14|3658.77|3658.77|3659.14|3659.14|3658.77|3658.77|0
1650618020000|2022-04-22 09:00:20|3658.14|3658.14|3658.14|3658.14|3658.14|3658.14|3658.14|3658.14|0
1650618030000|2022-04-22 09:00:30|3657.64|3657.64|3658.39|3658.39|3658.39|3658.39|3657.64|3657.64|0
1650618040000|2022-04-22 09:00:40|3658.26|3658.26|3658.26|3658.26|3658.52|3658.52|3658.14|3658.14|0
1650618050000|2022-04-22 09:00:50|3660.14|3660.14|3660.26|3660.26|3660.26|3660.26|3660.14|3660.14|0
1650618060000|2022-04-22 09:01:00|3659.64|3659.64|3658.26|3658.26|3659.64|3659.64|3658.26|3658.26|0
1650618110000|2022-04-22 09:01:50|3656.39|3656.39|3655.27|3655.27|3656.39|3656.39|3655.27|3655.27|0
1650618150000|2022-04-22 09:02:30|3655.52|3655.52|3655.52|3655.52|3655.52|3655.52|3655.52|3655.52|0
1650618160000|2022-04-22 09:02:40|3655.89|3655.89|3655.89|3655.89|3655.89|3655.89|3655.89|3655.89|0
1650618190000|2022-04-22 09:03:10|3655.77|3655.77|3656.02|3656.02|3656.02|3656.02|3655.77|3655.77|0
1650618210000|2022-04-22 09:03:30|3655.89|3655.89|3655.89|3655.89|3655.89|3655.89|3655.89|3655.89|0
1650618230000|2022-04-22 09:03:50|3654.02|3654.02|3654.02|3654.02|3654.02|3654.02|3654.02|3654.02|0
1650618240000|2022-04-22 09:04:00|3655.27|3655.27|3652.77|3652.77|3655.27|3655.27|3652.77|3652.77|0
1650618260000|2022-04-22 09:04:20|3653.15|3653.15|3653.15|3653.15|3653.15|3653.15|3653.15|3653.15|0
1650618330000|2022-04-22 09:05:30|3653.77|3653.77|3653.9|3653.9|3653.9|3653.9|3653.77|3653.77|0
1650618340000|2022-04-22 09:05:40|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|0
1650618360000|2022-04-22 09:06:00|3655.4|3655.4|3655.15|3655.15|3655.4|3655.4|3655.15|3655.15|0
1650618370000|2022-04-22 09:06:10|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|0
1650618390000|2022-04-22 09:06:30|3655.77|3655.77|3655.64|3655.64|3655.77|3655.77|3655.64|3655.64|0
1650618420000|2022-04-22 09:07:00|3655.02|3655.02|3655.02|3655.02|3655.02|3655.02|3655.02|3655.02|0
1650618460000|2022-04-22 09:07:40|3655.64|3655.64|3655.64|3655.64|3655.64|3655.64|3655.64|3655.64|0
1650618470000|2022-04-22 09:07:50|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|0
1650618500000|2022-04-22 09:08:20|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|0
1650618510000|2022-04-22 09:08:30|3654.52|3654.52|3654.52|3654.52|3654.52|3654.52|3654.52|3654.52|0
1650618520000|2022-04-22 09:08:40|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|0
1650618530000|2022-04-22 09:08:50|3653.15|3653.15|3651.9|3651.9|3653.15|3653.15|3651.9|3651.9|0
1650618560000|2022-04-22 09:09:20|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|0
1650618590000|2022-04-22 09:09:50|3652.77|3652.77|3652.77|3652.77|3652.77|3652.77|3652.77|3652.77|0
1650618600000|2022-04-22 09:10:00|3652.4|3652.4|3652.27|3652.27|3652.4|3652.4|3652.27|3652.27|0
1650618650000|2022-04-22 09:10:50|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1650618710000|2022-04-22 09:11:50|3651.9|3651.9|3651.9|3651.9|3651.9|3651.9|3651.9|3651.9|0
1650618740000|2022-04-22 09:12:20|3653.15|3653.15|3653.77|3653.77|3653.77|3653.77|3653.15|3653.15|0
1650618780000|2022-04-22 09:13:00|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|0
1650618810000|2022-04-22 09:13:30|3654.27|3654.27|3653.02|3653.02|3654.27|3654.27|3653.02|3653.02|0
1650618840000|2022-04-22 09:14:00|3654.27|3654.27|3654.27|3654.27|3654.27|3654.27|3654.27|3654.27|0
1650618850000|2022-04-22 09:14:10|3654.15|3654.15|3654.27|3654.27|3654.27|3654.27|3653.89|3653.89|0
1650618870000|2022-04-22 09:14:30|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|0
1650618880000|2022-04-22 09:14:40|3652.4|3652.4|3651.15|3651.15|3652.4|3652.4|3651.15|3651.15|0
1650618890000|2022-04-22 09:14:50|3651.77|3651.77|3651.77|3651.77|3651.77|3651.77|3651.77|3651.77|0
1650618900000|2022-04-22 09:15:00|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1650618920000|2022-04-22 09:15:20|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|0
1650619000000|2022-04-22 09:16:40|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|0
1650619040000|2022-04-22 09:17:20|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1650619070000|2022-04-22 09:17:50|3651.9|3651.9|3651.9|3651.9|3651.9|3651.9|3651.9|3651.9|0
1650619150000|2022-04-22 09:19:10|3653.15|3653.15|3653.15|3653.15|3653.15|3653.15|3653.15|3653.15|0
1650619160000|2022-04-22 09:19:20|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|0
1650619180000|2022-04-22 09:19:40|3652.65|3652.65|3652.52|3652.52|3652.65|3652.65|3652.52|3652.52|0
1650619310000|2022-04-22 09:21:50|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|0
1650619320000|2022-04-22 09:22:00|3651.77|3651.77|3651.77|3651.77|3651.77|3651.77|3651.77|3651.77|0
1650619330000|2022-04-22 09:22:10|3651.15|3651.15|3651.15|3651.15|3651.15|3651.15|3651.15|3651.15|0
1650619340000|2022-04-22 09:22:20|3652.4|3652.4|3653.02|3653.02|3653.02|3653.02|3652.4|3652.4|0
1650619360000|2022-04-22 09:22:40|3652.77|3652.77|3652.65|3652.65|3652.77|3652.77|3652.65|3652.65|0
1650619390000|2022-04-22 09:23:10|3653.15|3653.15|3653.27|3653.27|3653.27|3653.27|3653.15|3653.15|0
1650619400000|2022-04-22 09:23:20|3650.78|3650.78|3650.15|3650.15|3650.78|3650.78|3650.15|3650.15|0
1650619440000|2022-04-22 09:24:00|3650.65|3650.65|3649.78|3649.78|3650.65|3650.65|3649.78|3649.78|0
1650619450000|2022-04-22 09:24:10|3649.65|3649.65|3650.2|3650.2|3650.2|3650.2|3649.65|3649.65|0
1650619460000|2022-04-22 09:24:20|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|0
1650619500000|2022-04-22 09:25:00|3648.95|3648.95|3648.95|3648.95|3648.95|3648.95|3648.95|3648.95|0
1650619510000|2022-04-22 09:25:10|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|0
1650619600000|2022-04-22 09:26:40|3650.21|3650.21|3650.58|3650.58|3650.58|3650.58|3650.21|3650.21|0
1650619610000|2022-04-22 09:26:50|3650.96|3650.96|3649.58|3649.58|3651.21|3651.21|3649.58|3649.58|0
1650619640000|2022-04-22 09:27:20|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|0
1650619680000|2022-04-22 09:28:00|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|0
1650619690000|2022-04-22 09:28:10|3652.71|3652.71|3652.71|3652.71|3652.71|3652.71|3652.71|3652.71|0
1650619720000|2022-04-22 09:28:40|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|0
1650619730000|2022-04-22 09:28:50|3653.96|3653.96|3654.09|3654.09|3654.21|3654.21|3653.71|3653.71|0
1650619740000|2022-04-22 09:29:00|3653.96|3653.96|3653.33|3653.33|3653.96|3653.96|3653.33|3653.33|0
1650619750000|2022-04-22 09:29:10|3653.21|3653.21|3653.21|3653.21|3653.21|3653.21|3653.21|3653.21|0
1650619780000|2022-04-22 09:29:40|3653.83|3653.83|3653.83|3653.83|3653.83|3653.83|3653.83|3653.83|0
1650619790000|2022-04-22 09:29:50|3654.08|3654.08|3654.08|3654.08|3654.08|3654.08|3654.08|3654.08|0
1650619800000|2022-04-22 09:30:00|3654.21|3654.21|3654.21|3654.21|3654.21|3654.21|3654.21|3654.21|0
1650619860000|2022-04-22 09:31:00|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|0
1650619870000|2022-04-22 09:31:10|3653.58|3653.58|3653.33|3653.33|3653.58|3653.58|3653.33|3653.33|0
1650619880000|2022-04-22 09:31:20|3652.08|3652.08|3652.08|3652.08|3652.08|3652.08|3652.08|3652.08|0
1650619900000|2022-04-22 09:31:40|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|0
1650619920000|2022-04-22 09:32:00|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|0
1650619960000|2022-04-22 09:32:40|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|0
1650620000000|2022-04-22 09:33:20|3653.58|3653.58|3653.71|3653.71|3653.71|3653.71|3653.58|3653.58|0
1650620010000|2022-04-22 09:33:30|3653.58|3653.58|3653.08|3653.08|3653.58|3653.58|3653.08|3653.08|0
1650620030000|2022-04-22 09:33:50|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|0
1650620100000|2022-04-22 09:35:00|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|0
1650620120000|2022-04-22 09:35:20|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|0
1650620150000|2022-04-22 09:35:50|3652.11|3652.11|3651.86|3651.86|3652.11|3652.11|3651.86|3651.86|0
1650620160000|2022-04-22 09:36:00|3651.24|3651.24|3650.61|3650.61|3651.24|3651.24|3650.61|3650.61|0
1650620170000|2022-04-22 09:36:10|3651.36|3651.36|3651.36|3651.36|3651.49|3651.49|3650.99|3650.99|0
1650620180000|2022-04-22 09:36:20|3651.49|3651.49|3652.12|3652.12|3652.12|3652.12|3651.49|3651.49|0
1650620190000|2022-04-22 09:36:30|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|0
1650620220000|2022-04-22 09:37:00|3650.99|3650.99|3650.99|3650.99|3650.99|3650.99|3650.99|3650.99|0
1650620230000|2022-04-22 09:37:10|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|0
1650620260000|2022-04-22 09:37:40|3650.49|3650.49|3650.49|3650.49|3650.49|3650.49|3650.49|3650.49|0
1650620290000|2022-04-22 09:38:10|3649.24|3649.24|3649.24|3649.24|3649.24|3649.24|3649.24|3649.24|0
1650620300000|2022-04-22 09:38:20|3649.12|3649.12|3648.37|3648.37|3649.12|3649.12|3648.37|3648.37|0
1650620310000|2022-04-22 09:38:30|3647.74|3647.74|3648.37|3648.37|3648.37|3648.37|3647.74|3647.74|0
1650620330000|2022-04-22 09:38:50|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|0
1650620340000|2022-04-22 09:39:00|3650.24|3650.24|3649.62|3649.62|3650.24|3650.24|3649.62|3649.62|0
1650620350000|2022-04-22 09:39:10|3649.87|3649.87|3649.87|3649.87|3649.87|3649.87|3649.87|3649.87|0
1650620360000|2022-04-22 09:39:20|3649.99|3649.99|3650.12|3650.12|3650.12|3650.12|3649.99|3649.99|0
1650620400000|2022-04-22 09:40:00|3650.5|3650.5|3650.5|3650.5|3650.5|3650.5|3650.5|3650.5|0
1650620450000|2022-04-22 09:40:50|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|0
1650620460000|2022-04-22 09:41:00|3650|3650|3650|3650|3650|3650|3650|3650|0
1650620490000|2022-04-22 09:41:30|3649.37|3649.37|3649|3649|3649.37|3649.37|3648.37|3648.37|0
1650620500000|2022-04-22 09:41:40|3649.12|3649.12|3648.87|3648.87|3649.12|3649.12|3648.5|3648.5|0
1650620510000|2022-04-22 09:41:50|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|0
1650620520000|2022-04-22 09:42:00|3648.87|3648.87|3648.5|3648.5|3648.87|3648.87|3648.5|3648.5|0
1650620540000|2022-04-22 09:42:20|3648.75|3648.75|3649|3649|3649|3649|3648.75|3648.75|0
1650620560000|2022-04-22 09:42:40|3652.74|3652.74|3652.12|3652.12|3652.74|3652.74|3652.12|3652.12|0
1650620580000|2022-04-22 09:43:00|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|0
1650620590000|2022-04-22 09:43:10|3652.62|3652.62|3652.62|3652.62|3652.62|3652.62|3652.62|3652.62|0
1650620610000|2022-04-22 09:43:30|3651.37|3651.37|3651.12|3651.12|3651.37|3651.37|3651.12|3651.12|0
1650620640000|2022-04-22 09:44:00|3650.99|3650.99|3650.99|3650.99|3650.99|3650.99|3650.99|3650.99|0
1650620650000|2022-04-22 09:44:10|3650.87|3650.87|3650.99|3650.99|3650.99|3650.99|3650.87|3650.87|0
1650620660000|2022-04-22 09:44:20|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|0
1650620680000|2022-04-22 09:44:40|3650.62|3650.62|3649.37|3649.37|3650.62|3650.62|3649.37|3649.37|0
1650620690000|2022-04-22 09:44:50|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|0
1650620700000|2022-04-22 09:45:00|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|0
1650620710000|2022-04-22 09:45:10|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|0
1650620730000|2022-04-22 09:45:30|3648.95|3648.95|3647.7|3647.7|3648.95|3648.95|3647.7|3647.7|0
1650620800000|2022-04-22 09:46:40|3647.45|3647.45|3647.45|3647.45|3647.45|3647.45|3647.45|3647.45|0
1650620820000|2022-04-22 09:47:00|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|0
1650620830000|2022-04-22 09:47:10|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|0
1650620870000|2022-04-22 09:47:50|3648.99|3648.99|3648.74|3648.74|3648.99|3648.99|3648.74|3648.74|0
1650620880000|2022-04-22 09:48:00|3647.99|3647.99|3648.11|3648.11|3648.11|3648.11|3647.99|3647.99|0
1650620900000|2022-04-22 09:48:20|3647.49|3647.49|3647.49|3647.49|3647.49|3647.49|3647.49|3647.49|0
1650620910000|2022-04-22 09:48:30|3647.74|3647.74|3647.74|3647.74|3647.74|3647.74|3647.74|3647.74|0
1650620930000|2022-04-22 09:48:50|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|0
1650620950000|2022-04-22 09:49:10|3648.54|3648.54|3648.29|3648.29|3648.54|3648.54|3648.29|3648.29|0
1650620970000|2022-04-22 09:49:30|3647.66|3647.66|3647.66|3647.66|3647.66|3647.66|3647.66|3647.66|0
1650620990000|2022-04-22 09:49:50|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|0
1650621000000|2022-04-22 09:50:00|3646.41|3646.41|3646.41|3646.41|3646.41|3646.41|3646.41|3646.41|0
1650621010000|2022-04-22 09:50:10|3645.79|3645.79|3646.04|3646.04|3646.04|3646.04|3645.79|3645.79|0
1650621020000|2022-04-22 09:50:20|3645.91|3645.91|3645.91|3645.91|3646.04|3646.04|3645.91|3645.91|0
1650621050000|2022-04-22 09:50:50|3646.54|3646.54|3646.66|3646.66|3646.66|3646.66|3646.54|3646.54|0
1650621060000|2022-04-22 09:51:00|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|3646.66|3646.66|0
1650621070000|2022-04-22 09:51:10|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|0
1650621080000|2022-04-22 09:51:20|3645.91|3645.91|3645.91|3645.91|3645.91|3645.91|3645.91|3645.91|0
1650621100000|2022-04-22 09:51:40|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|0
1650621110000|2022-04-22 09:51:50|3644.41|3644.41|3645.66|3645.66|3645.66|3645.66|3644.41|3644.41|0
1650621130000|2022-04-22 09:52:10|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|0
1650621170000|2022-04-22 09:52:50|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|0
1650621210000|2022-04-22 09:53:30|3646.03|3646.03|3645.41|3645.41|3646.03|3646.03|3645.28|3645.28|0
1650621220000|2022-04-22 09:53:40|3645.28|3645.28|3645.53|3645.53|3645.66|3645.66|3645.28|3645.28|0
1650621230000|2022-04-22 09:53:50|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|0
1650621260000|2022-04-22 09:54:20|3644.28|3644.28|3644.28|3644.28|3644.28|3644.28|3644.28|3644.28|0
1650621270000|2022-04-22 09:54:30|3644.03|3644.03|3643.66|3643.66|3644.03|3644.03|3643.66|3643.66|0
1650621280000|2022-04-22 09:54:40|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|0
1650621290000|2022-04-22 09:54:50|3643.16|3643.16|3643.91|3643.91|3643.91|3643.91|3643.16|3643.16|0
1650621330000|2022-04-22 09:55:30|3643.28|3643.28|3643.28|3643.28|3643.91|3643.91|3643.28|3643.28|0
1650621350000|2022-04-22 09:55:50|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|0
1650621360000|2022-04-22 09:56:00|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|0
1650621370000|2022-04-22 09:56:10|3643.11|3643.11|3641.49|3641.49|3643.11|3643.11|3641.24|3641.24|0
1650621390000|2022-04-22 09:56:30|3641.61|3641.61|3641.11|3641.11|3641.61|3641.61|3641.11|3641.11|0
1650621400000|2022-04-22 09:56:40|3641.73|3641.73|3642.61|3642.61|3642.61|3642.61|3641.73|3641.73|0
1650621410000|2022-04-22 09:56:50|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|0
1650621420000|2022-04-22 09:57:00|3644.48|3644.48|3644.48|3644.48|3644.48|3644.48|3644.48|3644.48|0
1650621430000|2022-04-22 09:57:10|3644.36|3644.36|3643.73|3643.73|3644.36|3644.36|3643.73|3643.73|0
1650621460000|2022-04-22 09:57:40|3643.56|3643.56|3644.06|3644.06|3644.06|3644.06|3643.56|3643.56|0
1650621470000|2022-04-22 09:57:50|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|0
1650621480000|2022-04-22 09:58:00|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|0
1650621500000|2022-04-22 09:58:20|3644.44|3644.44|3644.56|3644.56|3644.56|3644.56|3644.44|3644.44|0
1650621510000|2022-04-22 09:58:30|3646.43|3646.43|3646.31|3646.31|3646.43|3646.43|3646.31|3646.31|0
1650621530000|2022-04-22 09:58:50|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|0
1650621540000|2022-04-22 09:59:00|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|0
1650621600000|2022-04-22 10:00:00|3643.69|3643.69|3645.19|3645.19|3645.19|3645.19|3642.94|3642.94|0
1650621620000|2022-04-22 10:00:20|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|0
1650621650000|2022-04-22 10:00:50|3644.31|3644.31|3644.06|3644.06|3644.31|3644.31|3644.06|3644.06|0
1650621660000|2022-04-22 10:01:00|3642.81|3642.81|3642.19|3642.19|3642.81|3642.81|3642.19|3642.19|0
1650621670000|2022-04-22 10:01:10|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|0
1650621770000|2022-04-22 10:02:50|3644.68|3644.68|3645.31|3645.31|3645.31|3645.31|3644.68|3644.68|0
1650621790000|2022-04-22 10:03:10|3645.93|3645.93|3647.81|3647.81|3647.81|3647.81|3645.93|3645.93|0
1650621830000|2022-04-22 10:03:50|3647.43|3647.43|3647.43|3647.43|3647.81|3647.81|3647.43|3647.43|0
1650621840000|2022-04-22 10:04:00|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|0
1650621850000|2022-04-22 10:04:10|3646.8|3646.8|3647.18|3647.18|3647.18|3647.18|3646.8|3646.8|0
1650621860000|2022-04-22 10:04:20|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|0
1650621870000|2022-04-22 10:04:30|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|0
1650621880000|2022-04-22 10:04:40|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|0
1650621930000|2022-04-22 10:05:30|3647.26|3647.26|3647.26|3647.26|3647.26|3647.26|3647.26|3647.26|0
1650621960000|2022-04-22 10:06:00|3647.88|3647.88|3647.26|3647.26|3647.88|3647.88|3647.26|3647.26|0
1650621990000|2022-04-22 10:06:30|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|0
1650622020000|2022-04-22 10:07:00|3647.63|3647.63|3647.63|3647.63|3647.63|3647.63|3647.63|3647.63|0
1650622040000|2022-04-22 10:07:20|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|0
1650622050000|2022-04-22 10:07:30|3647.63|3647.63|3647.63|3647.63|3647.63|3647.63|3647.63|3647.63|0
1650622100000|2022-04-22 10:08:20|3647.5|3647.5|3646.75|3646.75|3647.5|3647.5|3646.75|3646.75|0
1650622110000|2022-04-22 10:08:30|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|0
1650622140000|2022-04-22 10:09:00|3645.13|3645.13|3645.13|3645.13|3645.13|3645.13|3645.13|3645.13|0
1650622150000|2022-04-22 10:09:10|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|0
1650622180000|2022-04-22 10:09:40|3644.76|3644.76|3644.51|3644.51|3644.76|3644.76|3644.51|3644.51|0
1650622190000|2022-04-22 10:09:50|3644.76|3644.76|3642.88|3642.88|3644.76|3644.76|3642.88|3642.88|0
1650622200000|2022-04-22 10:10:00|3642.13|3642.13|3644.01|3644.01|3644.01|3644.01|3642.01|3642.01|0
1650622210000|2022-04-22 10:10:10|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|0
1650622240000|2022-04-22 10:10:40|3642.63|3642.63|3642.26|3642.26|3642.63|3642.63|3642.26|3642.26|0
1650622260000|2022-04-22 10:11:00|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|0
1650622330000|2022-04-22 10:12:10|3642.88|3642.88|3644.13|3644.13|3644.13|3644.13|3642.88|3642.88|0
1650622380000|2022-04-22 10:13:00|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|0
1650622390000|2022-04-22 10:13:10|3642.76|3642.76|3642.26|3642.26|3642.76|3642.76|3641.63|3641.63|0
1650622400000|2022-04-22 10:13:20|3642.43|3642.43|3642.43|3642.43|3642.43|3642.43|3642.43|3642.43|0
1650622410000|2022-04-22 10:13:30|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|0
1650622460000|2022-04-22 10:14:20|3642.68|3642.68|3642.68|3642.68|3642.68|3642.68|3642.68|3642.68|0
1650622470000|2022-04-22 10:14:30|3642.93|3642.93|3642.93|3642.93|3642.93|3642.93|3642.93|3642.93|0
1650622490000|2022-04-22 10:14:50|3644.8|3644.8|3644.8|3644.8|3644.8|3644.8|3644.8|3644.8|0
1650622550000|2022-04-22 10:15:50|3644.63|3644.63|3643.38|3643.38|3644.63|3644.63|3643.38|3643.38|0
1650622580000|2022-04-22 10:16:20|3644.63|3644.63|3644.63|3644.63|3644.63|3644.63|3644.63|3644.63|0
1650622590000|2022-04-22 10:16:30|3644.75|3644.75|3644.13|3644.13|3644.75|3644.75|3644.13|3644.13|0
1650622600000|2022-04-22 10:16:40|3644|3644|3644|3644|3644|3644|3644|3644|0
1650622630000|2022-04-22 10:17:10|3644.13|3644.13|3644.25|3644.25|3644.25|3644.25|3644.13|3644.13|0
1650622640000|2022-04-22 10:17:20|3644.88|3644.88|3645.75|3645.75|3645.75|3645.75|3644.88|3644.88|0
1650622650000|2022-04-22 10:17:30|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|0
1650622680000|2022-04-22 10:18:00|3645.75|3645.75|3645.75|3645.75|3645.75|3645.75|3645.75|3645.75|0
1650622740000|2022-04-22 10:19:00|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|0
1650622750000|2022-04-22 10:19:10|3644.88|3644.88|3645.38|3645.38|3645.51|3645.51|3644.88|3644.88|0
1650622770000|2022-04-22 10:19:30|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|0
1650622780000|2022-04-22 10:19:40|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|0
1650622800000|2022-04-22 10:20:00|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|0
1650622870000|2022-04-22 10:21:10|3645.63|3645.63|3645.38|3645.38|3645.63|3645.63|3645.38|3645.38|0
1650622960000|2022-04-22 10:22:40|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|0
1650622990000|2022-04-22 10:23:10|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|0
1650623000000|2022-04-22 10:23:20|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|0
1650623050000|2022-04-22 10:24:10|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|0
1650623080000|2022-04-22 10:24:40|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|0
1650623090000|2022-04-22 10:24:50|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|0
1650623120000|2022-04-22 10:25:20|3643.51|3643.51|3643.26|3643.26|3643.51|3643.51|3643.26|3643.26|0
1650623150000|2022-04-22 10:25:50|3643.88|3643.88|3643.88|3643.88|3643.88|3643.88|3643.88|3643.88|0
1650623160000|2022-04-22 10:26:00|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|0
1650623200000|2022-04-22 10:26:40|3644.26|3644.26|3644.64|3644.64|3644.89|3644.89|3644.14|3644.14|0
1650623210000|2022-04-22 10:26:50|3644.76|3644.76|3644.76|3644.76|3644.89|3644.89|3644.64|3644.64|0
1650623220000|2022-04-22 10:27:00|3644.64|3644.64|3644.14|3644.14|3644.64|3644.64|3644.14|3644.14|0
1650623230000|2022-04-22 10:27:10|3644.31|3644.31|3644.48|3644.48|3644.61|3644.61|3644.31|3644.31|0
1650623240000|2022-04-22 10:27:20|3644.36|3644.36|3645.61|3645.61|3645.61|3645.61|3644.36|3644.36|0
1650623250000|2022-04-22 10:27:30|3644.36|3644.36|3644.23|3644.23|3644.36|3644.36|3644.23|3644.23|0
1650623260000|2022-04-22 10:27:40|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|0
1650623290000|2022-04-22 10:28:10|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|0
1650623320000|2022-04-22 10:28:40|3645.86|3645.86|3644.73|3644.73|3645.86|3645.86|3644.61|3644.61|0
1650623330000|2022-04-22 10:28:50|3644.61|3644.61|3643.98|3643.98|3644.61|3644.61|3643.98|3643.98|0
1650623340000|2022-04-22 10:29:00|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|0
1650623350000|2022-04-22 10:29:10|3643.23|3643.23|3643.11|3643.11|3643.23|3643.23|3643.11|3643.11|0
1650623360000|2022-04-22 10:29:20|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|0
1650623370000|2022-04-22 10:29:30|3644.48|3644.48|3644.73|3644.73|3644.73|3644.73|3644.48|3644.48|0
1650623380000|2022-04-22 10:29:40|3645.36|3645.36|3644.73|3644.73|3645.36|3645.36|3644.73|3644.73|0
1650623390000|2022-04-22 10:29:50|3644.11|3644.11|3644.11|3644.11|3644.11|3644.11|3644.11|3644.11|0
1650623400000|2022-04-22 10:30:00|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|0
1650623410000|2022-04-22 10:30:10|3644.23|3644.23|3644.23|3644.23|3644.23|3644.23|3644.23|3644.23|0
1650623420000|2022-04-22 10:30:20|3644.36|3644.36|3644.23|3644.23|3644.36|3644.36|3644.23|3644.23|0
1650623430000|2022-04-22 10:30:30|3644.11|3644.11|3644.11|3644.11|3644.11|3644.11|3644.11|3644.11|0
1650623450000|2022-04-22 10:30:50|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|0
1650623500000|2022-04-22 10:31:40|3644.11|3644.11|3644.11|3644.11|3644.11|3644.11|3644.11|3644.11|0
1650623510000|2022-04-22 10:31:50|3644.23|3644.23|3644.23|3644.23|3644.23|3644.23|3644.23|3644.23|0
1650623520000|2022-04-22 10:32:00|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|0
1650623530000|2022-04-22 10:32:10|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|0
1650623540000|2022-04-22 10:32:20|3642.73|3642.73|3642.48|3642.48|3642.73|3642.73|3642.48|3642.48|0
1650623550000|2022-04-22 10:32:30|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|0
1650623590000|2022-04-22 10:33:10|3640.11|3640.11|3639.49|3639.49|3640.11|3640.11|3639.49|3639.49|0
1650623610000|2022-04-22 10:33:30|3639.36|3639.36|3639.36|3639.36|3639.36|3639.36|3639.36|3639.36|0
1650623630000|2022-04-22 10:33:50|3639.24|3639.24|3638.61|3638.61|3639.24|3639.24|3638.61|3638.61|0
1650623650000|2022-04-22 10:34:10|3639.24|3639.24|3639.24|3639.24|3639.24|3639.24|3639.24|3639.24|0
1650623670000|2022-04-22 10:34:30|3638.61|3638.61|3638.61|3638.61|3638.61|3638.61|3638.61|3638.61|0
1650623690000|2022-04-22 10:34:50|3638.99|3638.99|3638.86|3638.86|3638.99|3638.99|3638.86|3638.86|0
1650623700000|2022-04-22 10:35:00|3638.24|3638.24|3636.99|3636.99|3638.24|3638.24|3636.99|3636.99|0
1650623710000|2022-04-22 10:35:10|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|0
1650623770000|2022-04-22 10:36:10|3638.24|3638.24|3638.24|3638.24|3638.24|3638.24|3638.24|3638.24|0
1650623780000|2022-04-22 10:36:20|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|0
1650623820000|2022-04-22 10:37:00|3637.36|3637.36|3637.24|3637.24|3637.36|3637.36|3637.24|3637.24|0
1650623850000|2022-04-22 10:37:30|3637.11|3637.11|3637.11|3637.11|3637.11|3637.11|3637.11|3637.11|0
1650623860000|2022-04-22 10:37:40|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|0
1650623880000|2022-04-22 10:38:00|3636.24|3636.24|3636.24|3636.24|3636.24|3636.24|3636.24|3636.24|0
1650623910000|2022-04-22 10:38:30|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|0
1650623920000|2022-04-22 10:38:40|3638.61|3638.61|3638.49|3638.49|3638.61|3638.61|3638.49|3638.49|0
1650624040000|2022-04-22 10:40:40|3638.61|3638.61|3639.24|3639.24|3639.24|3639.24|3638.61|3638.61|0
1650624050000|2022-04-22 10:40:50|3638.61|3638.61|3639.24|3639.24|3639.24|3639.24|3638.61|3638.61|0
1650624060000|2022-04-22 10:41:00|3639.58|3639.58|3637.09|3637.09|3639.58|3639.58|3637.09|3637.09|0
1650624070000|2022-04-22 10:41:10|3636.46|3636.46|3636.46|3636.46|3636.46|3636.46|3636.46|3636.46|0
1650624120000|2022-04-22 10:42:00|3636.96|3636.96|3638.09|3638.09|3638.21|3638.21|3636.96|3636.96|0
1650624140000|2022-04-22 10:42:20|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|0
1650624160000|2022-04-22 10:42:40|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|0
1650624180000|2022-04-22 10:43:00|3637.46|3637.46|3637.84|3637.84|3637.84|3637.84|3637.46|3637.46|0
1650624190000|2022-04-22 10:43:10|3637.59|3637.59|3637.59|3637.59|3637.59|3637.59|3637.59|3637.59|0
1650624200000|2022-04-22 10:43:20|3636.34|3636.34|3636.34|3636.34|3636.34|3636.34|3636.34|3636.34|0
1650624220000|2022-04-22 10:43:40|3635.72|3635.72|3635.72|3635.72|3635.72|3635.72|3635.72|3635.72|0
1650624230000|2022-04-22 10:43:50|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|0
1650624300000|2022-04-22 10:45:00|3635.72|3635.72|3635.72|3635.72|3635.72|3635.72|3635.72|3635.72|0
1650624310000|2022-04-22 10:45:10|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|0
1650624320000|2022-04-22 10:45:20|3636.46|3636.46|3635.84|3635.84|3636.46|3636.46|3635.84|3635.84|0
1650624410000|2022-04-22 10:46:50|3635.22|3635.22|3635.09|3635.09|3635.22|3635.22|3635.09|3635.09|0
1650624430000|2022-04-22 10:47:10|3635.72|3635.72|3636.34|3636.34|3636.34|3636.34|3635.72|3635.72|0
1650624440000|2022-04-22 10:47:20|3636.96|3636.96|3636.96|3636.96|3636.96|3636.96|3636.96|3636.96|0
1650624470000|2022-04-22 10:47:50|3636.84|3636.84|3636.71|3636.71|3636.84|3636.84|3636.71|3636.71|0
1650624480000|2022-04-22 10:48:00|3636.09|3636.09|3636.09|3636.09|3636.09|3636.09|3636.09|3636.09|0
1650624510000|2022-04-22 10:48:30|3637.34|3637.34|3637.34|3637.34|3637.34|3637.34|3637.34|3637.34|0
1650624570000|2022-04-22 10:49:30|3637.96|3637.96|3637.96|3637.96|3637.96|3637.96|3637.96|3637.96|0
1650624580000|2022-04-22 10:49:40|3637.84|3637.84|3637.71|3637.71|3637.84|3637.84|3637.71|3637.71|0
1650624600000|2022-04-22 10:50:00|3637.96|3637.96|3637.84|3637.84|3637.96|3637.96|3637.84|3637.84|0
1650624610000|2022-04-22 10:50:10|3636.59|3636.59|3636.59|3636.59|3636.59|3636.59|3636.59|3636.59|0
1650624630000|2022-04-22 10:50:30|3635.96|3635.96|3635.96|3635.96|3635.96|3635.96|3635.96|3635.96|0
1650624680000|2022-04-22 10:51:20|3639.71|3639.71|3642.21|3642.21|3642.21|3642.21|3639.71|3639.71|0
1650624710000|2022-04-22 10:51:50|3641.58|3641.58|3641.58|3641.58|3641.58|3641.58|3641.58|3641.58|0
1650624740000|2022-04-22 10:52:20|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|0
1650624750000|2022-04-22 10:52:30|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|0
1650624760000|2022-04-22 10:52:40|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|0
1650624770000|2022-04-22 10:52:50|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|0
1650624800000|2022-04-22 10:53:20|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.08|3642.08|0
1650624850000|2022-04-22 10:54:10|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|0
1650624870000|2022-04-22 10:54:30|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|0
1650624900000|2022-04-22 10:55:00|3641.95|3641.95|3641.95|3641.95|3641.95|3641.95|3641.95|3641.95|0
1650624960000|2022-04-22 10:56:00|3643.83|3643.83|3642.58|3642.58|3643.83|3643.83|3642.58|3642.58|0
1650625050000|2022-04-22 10:57:30|3643.2|3643.2|3643.58|3643.58|3643.83|3643.83|3643.2|3643.2|0
1650625060000|2022-04-22 10:57:40|3644.2|3644.2|3643.7|3643.7|3644.2|3644.2|3643.7|3643.7|0
1650625080000|2022-04-22 10:58:00|3644.32|3644.32|3644.57|3644.57|3644.57|3644.57|3644.32|3644.32|0
1650625110000|2022-04-22 10:58:30|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|0
1650625150000|2022-04-22 10:59:10|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|0
1650625210000|2022-04-22 11:00:10|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|0
1650625220000|2022-04-22 11:00:20|3644.57|3644.57|3644.32|3644.32|3644.57|3644.57|3644.32|3644.32|0
1650625260000|2022-04-22 11:01:00|3644.95|3644.95|3644.95|3644.95|3644.95|3644.95|3644.95|3644.95|0
1650625280000|2022-04-22 11:01:20|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|0
1650625340000|2022-04-22 11:02:20|3642.58|3642.58|3642.58|3642.58|3642.58|3642.58|3642.58|3642.58|0
1650625380000|2022-04-22 11:03:00|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|0
1650625390000|2022-04-22 11:03:10|3646.95|3646.95|3645.07|3645.07|3646.95|3646.95|3645.07|3645.07|0
1650625400000|2022-04-22 11:03:20|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|0
1650625430000|2022-04-22 11:03:50|3642.58|3642.58|3642.58|3642.58|3642.58|3642.58|3642.58|3642.58|0
1650625450000|2022-04-22 11:04:10|3641.95|3641.95|3641.95|3641.95|3641.95|3641.95|3641.95|3641.95|0
1650625460000|2022-04-22 11:04:20|3641.7|3641.7|3641.7|3641.7|3641.7|3641.7|3641.58|3641.58|0
1650625470000|2022-04-22 11:04:30|3641.08|3641.08|3641.08|3641.08|3641.08|3641.08|3641.08|3641.08|0
1650625520000|2022-04-22 11:05:20|3641.45|3641.45|3641.45|3641.45|3641.45|3641.45|3641.45|3641.45|0
1650625540000|2022-04-22 11:05:40|3639.58|3639.58|3639.58|3639.58|3639.58|3639.58|3639.58|3639.58|0
1650625550000|2022-04-22 11:05:50|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|0
1650625610000|2022-04-22 11:06:50|3639.58|3639.58|3638.96|3638.96|3639.58|3639.58|3638.96|3638.96|0
1650625620000|2022-04-22 11:07:00|3639.58|3639.58|3639.96|3639.96|3639.96|3639.96|3639.58|3639.58|0
1650625670000|2022-04-22 11:07:50|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|0
1650625680000|2022-04-22 11:08:00|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|0
1650625720000|2022-04-22 11:08:40|3638.08|3638.08|3637.46|3637.46|3638.08|3638.08|3637.46|3637.46|0
1650625740000|2022-04-22 11:09:00|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|0
1650625750000|2022-04-22 11:09:10|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|0
1650625760000|2022-04-22 11:09:20|3636.84|3636.84|3638.08|3638.08|3638.08|3638.08|3636.84|3636.84|0
1650625780000|2022-04-22 11:09:40|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|0
1650625800000|2022-04-22 11:10:00|3636.84|3636.84|3638.08|3638.08|3638.08|3638.08|3636.84|3636.84|0
1650625850000|2022-04-22 11:10:50|3639.33|3639.33|3639.96|3639.96|3639.96|3639.96|3639.33|3639.33|0
1650625860000|2022-04-22 11:11:00|3639.33|3639.33|3638.71|3638.71|3639.33|3639.33|3638.71|3638.71|0
1650625870000|2022-04-22 11:11:10|3638.08|3638.08|3638.08|3638.08|3638.08|3638.08|3638.08|3638.08|0
1650625880000|2022-04-22 11:11:20|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|0
1650625900000|2022-04-22 11:11:40|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|0
1650625920000|2022-04-22 11:12:00|3637.21|3637.21|3637.08|3637.08|3637.21|3637.21|3637.08|3637.08|0
1650625940000|2022-04-22 11:12:20|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|0
1650625960000|2022-04-22 11:12:40|3639.08|3639.08|3638.83|3638.83|3639.08|3639.08|3638.83|3638.83|0
1650625970000|2022-04-22 11:12:50|3638.71|3638.71|3638.33|3638.33|3638.71|3638.71|3638.33|3638.33|0
1650625980000|2022-04-22 11:13:00|3638.2|3638.2|3638.08|3638.08|3638.2|3638.2|3638.08|3638.08|0
1650626010000|2022-04-22 11:13:30|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|0
1650626020000|2022-04-22 11:13:40|3637.95|3637.95|3637.83|3637.83|3637.95|3637.95|3637.83|3637.83|0
1650626030000|2022-04-22 11:13:50|3636.58|3636.58|3636.58|3636.58|3636.58|3636.58|3636.58|3636.58|0
1650626040000|2022-04-22 11:14:00|3636.4|3636.4|3636.4|3636.4|3636.4|3636.4|3636.4|3636.4|0
1650626050000|2022-04-22 11:14:10|3636.53|3636.53|3636.53|3636.53|3636.53|3636.53|3636.53|3636.53|0
1650626070000|2022-04-22 11:14:30|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|0
1650626110000|2022-04-22 11:15:10|3636.03|3636.03|3635.16|3635.16|3636.03|3636.03|3635.16|3635.16|0
1650626120000|2022-04-22 11:15:20|3635.03|3635.03|3635.03|3635.03|3635.03|3635.03|3635.03|3635.03|0
1650626160000|2022-04-22 11:16:00|3633.78|3633.78|3633.16|3633.16|3633.78|3633.78|3633.16|3633.16|0
1650626230000|2022-04-22 11:17:10|3632.53|3632.53|3632.53|3632.53|3632.53|3632.53|3632.53|3632.53|0
1650626270000|2022-04-22 11:17:50|3634.41|3634.41|3635.03|3635.03|3635.03|3635.03|3634.41|3634.41|0
1650626320000|2022-04-22 11:18:40|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|0
1650626330000|2022-04-22 11:18:50|3635.9|3635.9|3635.03|3635.03|3635.9|3635.9|3635.03|3635.03|0
1650626340000|2022-04-22 11:19:00|3635.15|3635.15|3635.15|3635.15|3635.28|3635.28|3635.15|3635.15|0
1650626360000|2022-04-22 11:19:20|3635.77|3635.77|3634.53|3634.53|3635.77|3635.77|3634.53|3634.53|0
1650626380000|2022-04-22 11:19:40|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|0
1650626390000|2022-04-22 11:19:50|3634.03|3634.03|3634.03|3634.03|3634.03|3634.03|3634.03|3634.03|0
1650626400000|2022-04-22 11:20:00|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|0
1650626430000|2022-04-22 11:20:30|3634.03|3634.03|3634.65|3634.65|3634.65|3634.65|3634.03|3634.03|0
1650626440000|2022-04-22 11:20:40|3634.78|3634.78|3634.9|3634.9|3634.9|3634.9|3634.78|3634.78|0
1650626450000|2022-04-22 11:20:50|3635.15|3635.15|3635.15|3635.15|3635.15|3635.15|3635.15|3635.15|0
1650626460000|2022-04-22 11:21:00|3636.4|3636.4|3635.9|3635.9|3636.53|3636.53|3635.9|3635.9|0
1650626490000|2022-04-22 11:21:30|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|0
1650626510000|2022-04-22 11:21:50|3636.78|3636.78|3639.9|3639.9|3639.9|3639.9|3636.78|3636.78|0
1650626520000|2022-04-22 11:22:00|3638.65|3638.65|3638.02|3638.02|3638.65|3638.65|3638.02|3638.02|0
1650626560000|2022-04-22 11:22:40|3636.78|3636.78|3637.4|3637.4|3637.4|3637.4|3636.78|3636.78|0
1650626590000|2022-04-22 11:23:10|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|0
1650626620000|2022-04-22 11:23:40|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|0
1650626630000|2022-04-22 11:23:50|3636.15|3636.15|3636.15|3636.15|3636.15|3636.15|3636.15|3636.15|0
1650626700000|2022-04-22 11:25:00|3638.65|3638.65|3638.65|3638.65|3638.65|3638.65|3638.65|3638.65|0
1650626730000|2022-04-22 11:25:30|3638.77|3638.77|3638.9|3638.9|3638.9|3638.9|3638.77|3638.77|0
1650626750000|2022-04-22 11:25:50|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|0
1650626760000|2022-04-22 11:26:00|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|0
1650626780000|2022-04-22 11:26:20|3638.52|3638.52|3638.15|3638.15|3638.52|3638.52|3638.15|3638.15|0
1650626860000|2022-04-22 11:27:40|3638.02|3638.02|3638.02|3638.02|3638.02|3638.02|3638.02|3638.02|0
1650626880000|2022-04-22 11:28:00|3637.85|3637.85|3637.85|3637.85|3637.85|3637.85|3637.85|3637.85|0
1650626950000|2022-04-22 11:29:10|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|0
1650627000000|2022-04-22 11:30:00|3639.1|3639.1|3639.1|3639.1|3639.1|3639.1|3639.1|3639.1|0
1650627010000|2022-04-22 11:30:10|3638.97|3638.97|3638.97|3638.97|3638.97|3638.97|3638.97|3638.97|0
1650627040000|2022-04-22 11:30:40|3639.35|3639.35|3639.85|3639.85|3639.85|3639.85|3639.35|3639.35|0
1650627060000|2022-04-22 11:31:00|3640.47|3640.47|3640.47|3640.47|3640.47|3640.47|3640.47|3640.47|0
1650627090000|2022-04-22 11:31:30|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|0
1650627120000|2022-04-22 11:32:00|3639.97|3639.97|3639.35|3639.35|3639.97|3639.97|3639.35|3639.35|0
1650627200000|2022-04-22 11:33:20|3638.73|3638.73|3638.73|3638.73|3638.73|3638.73|3638.73|3638.73|0
1650627220000|2022-04-22 11:33:40|3638.1|3638.1|3638.1|3638.1|3638.1|3638.1|3638.1|3638.1|0
1650627230000|2022-04-22 11:33:50|3637.98|3637.98|3637.98|3637.98|3637.98|3637.98|3637.98|3637.98|0
1650627240000|2022-04-22 11:34:00|3638.48|3638.48|3638.73|3638.73|3638.73|3638.73|3638.48|3638.48|0
1650627260000|2022-04-22 11:34:20|3638.35|3638.35|3638.35|3638.35|3638.35|3638.35|3638.35|3638.35|0
1650627280000|2022-04-22 11:34:40|3638.48|3638.48|3638.48|3638.48|3638.48|3638.48|3638.48|3638.48|0
1650627300000|2022-04-22 11:35:00|3637.23|3637.23|3637.23|3637.23|3637.23|3637.23|3637.23|3637.23|0
1650627310000|2022-04-22 11:35:10|3637.48|3637.48|3637.35|3637.35|3637.48|3637.48|3637.35|3637.35|0
1650627330000|2022-04-22 11:35:30|3637.53|3637.53|3637.83|3637.83|3637.83|3637.83|3637.53|3637.53|0
1650627340000|2022-04-22 11:35:40|3637.95|3637.95|3637.95|3637.95|3637.95|3637.95|3637.95|3637.95|0
1650627420000|2022-04-22 11:37:00|3638.58|3638.58|3638.58|3638.58|3638.58|3638.58|3638.58|3638.58|0
1650627440000|2022-04-22 11:37:20|3639.2|3639.2|3639.2|3639.2|3639.2|3639.2|3639.2|3639.2|0
1650627450000|2022-04-22 11:37:30|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|0
1650627580000|2022-04-22 11:39:40|3637.58|3637.58|3637.58|3637.58|3637.58|3637.58|3637.58|3637.58|0
1650627590000|2022-04-22 11:39:50|3637.7|3637.7|3637.7|3637.7|3637.7|3637.7|3637.7|3637.7|0
1650627640000|2022-04-22 11:40:40|3638.95|3638.95|3638.95|3638.95|3638.95|3638.95|3638.95|3638.95|0
1650627680000|2022-04-22 11:41:20|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|0
1650627700000|2022-04-22 11:41:40|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|0
1650627720000|2022-04-22 11:42:00|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|0
1650627740000|2022-04-22 11:42:20|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|0
1650627910000|2022-04-22 11:45:10|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|0
1650628040000|2022-04-22 11:47:20|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|0
1650628110000|2022-04-22 11:48:30|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|0
1650628120000|2022-04-22 11:48:40|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|0
1650628130000|2022-04-22 11:48:50|3638.95|3638.95|3638.95|3638.95|3638.95|3638.95|3638.95|3638.95|0
1650628140000|2022-04-22 11:49:00|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|0
1650628180000|2022-04-22 11:49:40|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|0
1650628200000|2022-04-22 11:50:00|3637.21|3637.21|3637.21|3637.21|3637.21|3637.21|3637.21|3637.21|0
1650628260000|2022-04-22 11:51:00|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|0
1650628280000|2022-04-22 11:51:20|3637.83|3637.83|3639.08|3639.08|3639.08|3639.08|3637.83|3637.83|0
1650628370000|2022-04-22 11:52:50|3639.21|3639.21|3639.21|3639.21|3639.21|3639.21|3639.21|3639.21|0
1650628390000|2022-04-22 11:53:10|3640.46|3640.46|3640.33|3640.33|3640.46|3640.46|3640.33|3640.33|0
1650628410000|2022-04-22 11:53:30|3640.95|3640.95|3640.95|3640.95|3640.95|3640.95|3640.95|3640.95|0
1650628430000|2022-04-22 11:53:50|3641.58|3641.58|3643.45|3643.45|3643.45|3643.45|3641.58|3641.58|0
1650628470000|2022-04-22 11:54:30|3644.08|3644.08|3643.45|3643.45|3644.08|3644.08|3643.45|3643.45|0
1650628490000|2022-04-22 11:54:50|3642.83|3642.83|3641.58|3641.58|3642.83|3642.83|3641.58|3641.58|0
1650628520000|2022-04-22 11:55:20|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|0
1650628540000|2022-04-22 11:55:40|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|0
1650628620000|2022-04-22 11:57:00|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|0
1650628650000|2022-04-22 11:57:30|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|0
1650628660000|2022-04-22 11:57:40|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|0
1650628680000|2022-04-22 11:58:00|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|0
1650628730000|2022-04-22 11:58:50|3639.58|3639.58|3641.21|3641.21|3641.21|3641.21|3639.58|3639.58|0
1650628740000|2022-04-22 11:59:00|3640.58|3640.58|3640.58|3640.58|3640.71|3640.71|3640.58|3640.58|0
1650628790000|2022-04-22 11:59:50|3641.21|3641.21|3641.21|3641.21|3641.21|3641.21|3641.21|3641.21|0
1650628820000|2022-04-22 12:00:20|3641.83|3641.83|3641.21|3641.21|3641.83|3641.83|3641.21|3641.21|0
1650628830000|2022-04-22 12:00:30|3641.58|3641.58|3641.71|3641.71|3641.71|3641.71|3641.58|3641.58|0
1650628850000|2022-04-22 12:00:50|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|0
1650628860000|2022-04-22 12:01:00|3640.46|3640.46|3640.46|3640.46|3640.46|3640.46|3640.46|3640.46|0
1650628870000|2022-04-22 12:01:10|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|0
1650628890000|2022-04-22 12:01:30|3642.96|3642.96|3642.96|3642.96|3642.96|3642.96|3642.96|3642.96|0
1650628900000|2022-04-22 12:01:40|3642.83|3642.83|3644.08|3644.08|3644.08|3644.08|3642.83|3642.83|0
1650628910000|2022-04-22 12:01:50|3644.71|3644.71|3644.71|3644.71|3644.71|3644.71|3644.71|3644.71|0
1650628920000|2022-04-22 12:02:00|3644.08|3644.08|3644.08|3644.08|3644.08|3644.08|3644.08|3644.08|0
1650628940000|2022-04-22 12:02:20|3644.21|3644.21|3642.96|3642.96|3644.21|3644.21|3642.96|3642.96|0
1650629040000|2022-04-22 12:04:00|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|0
1650629150000|2022-04-22 12:05:50|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|0
1650629210000|2022-04-22 12:06:50|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|0
1650629220000|2022-04-22 12:07:00|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.08|3647.08|0
1650629250000|2022-04-22 12:07:30|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|0
1650629280000|2022-04-22 12:08:00|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|0
1650629290000|2022-04-22 12:08:10|3650.7|3650.7|3648.83|3648.83|3650.7|3650.7|3648.83|3648.83|0
1650629300000|2022-04-22 12:08:20|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|0
1650629330000|2022-04-22 12:08:50|3647.58|3647.58|3647.58|3647.58|3647.58|3647.58|3647.58|3647.58|0
1650629340000|2022-04-22 12:09:00|3646.96|3646.96|3645.71|3645.71|3646.96|3646.96|3645.71|3645.71|0
1650629350000|2022-04-22 12:09:10|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|0
1650629370000|2022-04-22 12:09:30|3645.95|3645.95|3646.08|3646.08|3646.08|3646.08|3645.95|3645.95|0
1650629380000|2022-04-22 12:09:40|3645.46|3645.46|3645.46|3645.46|3645.46|3645.46|3645.46|3645.46|0
1650629410000|2022-04-22 12:10:10|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|0
1650629450000|2022-04-22 12:10:50|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|0
1650629510000|2022-04-22 12:11:50|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|0
1650629650000|2022-04-22 12:14:10|3645.46|3645.46|3645.46|3645.46|3645.46|3645.46|3645.46|3645.46|0
1650629680000|2022-04-22 12:14:40|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|0
1650629720000|2022-04-22 12:15:20|3645.46|3645.46|3646.08|3646.08|3646.08|3646.08|3645.46|3645.46|0
1650629760000|2022-04-22 12:16:00|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|0
1650629810000|2022-04-22 12:16:50|3646.58|3646.58|3646.45|3646.45|3646.58|3646.58|3646.45|3646.45|0
1650629820000|2022-04-22 12:17:00|3647.08|3647.08|3645.83|3645.83|3647.08|3647.08|3645.83|3645.83|0
1650629830000|2022-04-22 12:17:10|3645.2|3645.2|3646.45|3646.45|3646.45|3646.45|3645.2|3645.2|0
1650629840000|2022-04-22 12:17:20|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|0
1650629850000|2022-04-22 12:17:30|3647.33|3647.33|3647.58|3647.58|3647.58|3647.58|3647.33|3647.33|0
1650629860000|2022-04-22 12:17:40|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|0
1650629900000|2022-04-22 12:18:20|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|0
1650629940000|2022-04-22 12:19:00|3647.13|3647.13|3647.75|3647.75|3647.75|3647.75|3647.13|3647.13|0
1650629970000|2022-04-22 12:19:30|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|0
1650629990000|2022-04-22 12:19:50|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|0
1650630060000|2022-04-22 12:21:00|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|0
1650630100000|2022-04-22 12:21:40|3649|3649|3649|3649|3649|3649|3649|3649|0
1650630140000|2022-04-22 12:22:20|3649.12|3649.12|3647.25|3647.25|3649.12|3649.12|3647.25|3647.25|0
1650630160000|2022-04-22 12:22:40|3646.63|3646.63|3646.63|3646.63|3646.63|3646.63|3646.63|3646.63|0
1650630180000|2022-04-22 12:23:00|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|0
1650630200000|2022-04-22 12:23:20|3646|3646|3646|3646|3646|3646|3646|3646|0
1650630250000|2022-04-22 12:24:10|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|0
1650630300000|2022-04-22 12:25:00|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|0
1650630340000|2022-04-22 12:25:40|3644.63|3644.63|3644.63|3644.63|3644.63|3644.63|3644.63|3644.63|0
1650630380000|2022-04-22 12:26:20|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|0
1650630430000|2022-04-22 12:27:10|3644.01|3644.01|3642.76|3642.76|3644.01|3644.01|3642.76|3642.76|0
1650630450000|2022-04-22 12:27:30|3643.38|3643.38|3643.38|3643.38|3643.38|3643.38|3643.38|3643.38|0
1650630480000|2022-04-22 12:28:00|3641.51|3641.51|3640.88|3640.88|3641.51|3641.51|3640.88|3640.88|0
1650630500000|2022-04-22 12:28:20|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|0
1650630580000|2022-04-22 12:29:40|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|3641.33|0
1650630600000|2022-04-22 12:30:00|3641.46|3641.46|3641.21|3641.21|3641.46|3641.46|3641.21|3641.21|0
1650630610000|2022-04-22 12:30:10|3641.83|3641.83|3641.83|3641.83|3641.83|3641.83|3641.83|3641.83|0
1650630620000|2022-04-22 12:30:20|3641.21|3641.21|3642.46|3642.46|3642.46|3642.46|3641.21|3641.21|0
1650630680000|2022-04-22 12:31:20|3643.08|3643.08|3643.08|3643.08|3643.08|3643.08|3643.08|3643.08|0
1650630690000|2022-04-22 12:31:30|3642.46|3642.46|3642.46|3642.46|3642.46|3642.46|3642.46|3642.46|0
1650630710000|2022-04-22 12:31:50|3643.71|3643.71|3643.71|3643.71|3643.71|3643.71|3643.71|3643.71|0
1650630720000|2022-04-22 12:32:00|3643.96|3643.96|3644.08|3644.08|3644.08|3644.08|3643.96|3643.96|0
1650630730000|2022-04-22 12:32:10|3645.96|3645.96|3645.96|3645.96|3645.96|3645.96|3645.96|3645.96|0
1650630770000|2022-04-22 12:32:50|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|0
1650630780000|2022-04-22 12:33:00|3645.96|3645.96|3645.33|3645.33|3645.96|3645.96|3645.33|3645.33|0
1650630830000|2022-04-22 12:33:50|3643.46|3643.46|3644.71|3644.71|3644.71|3644.71|3643.46|3643.46|0
1650630880000|2022-04-22 12:34:40|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|0
1650630900000|2022-04-22 12:35:00|3644.79|3644.79|3644.79|3644.79|3644.79|3644.79|3644.79|3644.79|0
1650631040000|2022-04-22 12:37:20|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|0
1650631050000|2022-04-22 12:37:30|3645.78|3645.78|3645.78|3645.78|3645.78|3645.78|3645.78|3645.78|0
1650631060000|2022-04-22 12:37:40|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|0
1650631080000|2022-04-22 12:38:00|3645.78|3645.78|3645.91|3645.91|3645.91|3645.91|3645.78|3645.78|0
1650631140000|2022-04-22 12:39:00|3646.53|3646.53|3646.53|3646.53|3646.53|3646.53|3646.53|3646.53|0
1650631200000|2022-04-22 12:40:00|3647.16|3647.16|3646.53|3646.53|3647.16|3647.16|3646.53|3646.53|0
1650631210000|2022-04-22 12:40:10|3645.91|3645.91|3645.91|3645.91|3645.91|3645.91|3645.91|3645.91|0
1650631220000|2022-04-22 12:40:20|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|0
1650631230000|2022-04-22 12:40:30|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|0
1650631240000|2022-04-22 12:40:40|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|0
1650631280000|2022-04-22 12:41:20|3642.66|3642.66|3642.04|3642.04|3642.66|3642.66|3642.04|3642.04|0
1650631320000|2022-04-22 12:42:00|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|0
1650631330000|2022-04-22 12:42:10|3642.66|3642.66|3642.66|3642.66|3642.66|3642.66|3642.66|3642.66|0
1650631340000|2022-04-22 12:42:20|3642.04|3642.04|3641.41|3641.41|3642.04|3642.04|3641.41|3641.41|0
1650631350000|2022-04-22 12:42:30|3643.29|3643.29|3642.04|3642.04|3643.29|3643.29|3642.04|3642.04|0
1650631390000|2022-04-22 12:43:10|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|0
1650631450000|2022-04-22 12:44:10|3640.17|3640.17|3640.17|3640.17|3640.17|3640.17|3640.17|3640.17|0
1650631460000|2022-04-22 12:44:20|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|0
1650631470000|2022-04-22 12:44:30|3640.79|3640.79|3640.79|3640.79|3640.79|3640.79|3640.79|3640.79|0
1650631480000|2022-04-22 12:44:40|3642.04|3642.04|3642.66|3642.66|3642.66|3642.66|3642.04|3642.04|0
1650631530000|2022-04-22 12:45:30|3642.79|3642.79|3645.91|3645.91|3645.91|3645.91|3642.79|3642.79|0
1650631540000|2022-04-22 12:45:40|3646.03|3646.03|3646.03|3646.03|3646.03|3646.03|3646.03|3646.03|0
1650631560000|2022-04-22 12:46:00|3644.66|3644.66|3643.41|3643.41|3644.66|3644.66|3643.41|3643.41|0
1650631620000|2022-04-22 12:47:00|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|0
1650631630000|2022-04-22 12:47:10|3642.16|3642.16|3640.92|3640.92|3642.16|3642.16|3640.92|3640.92|0
1650631650000|2022-04-22 12:47:30|3640.79|3640.79|3640.17|3640.17|3640.79|3640.79|3640.17|3640.17|0
1650631660000|2022-04-22 12:47:40|3640.04|3640.04|3640.17|3640.17|3640.17|3640.17|3640.04|3640.04|0
1650631700000|2022-04-22 12:48:20|3640.04|3640.04|3640.04|3640.04|3640.04|3640.04|3640.04|3640.04|0
1650631720000|2022-04-22 12:48:40|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|0
1650631740000|2022-04-22 12:49:00|3639.59|3639.59|3639.59|3639.59|3639.59|3639.59|3639.59|3639.59|0
1650631780000|2022-04-22 12:49:40|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|0
1650631800000|2022-04-22 12:50:00|3639.17|3639.17|3639.17|3639.17|3639.17|3639.17|3639.17|3639.17|0
1650631860000|2022-04-22 12:51:00|3638.67|3638.67|3638.67|3638.67|3638.67|3638.67|3638.67|3638.67|0
1650631870000|2022-04-22 12:51:10|3639.29|3639.29|3639.29|3639.29|3639.29|3639.29|3639.29|3639.29|0
1650631920000|2022-04-22 12:52:00|3639.91|3639.91|3639.91|3639.91|3639.91|3639.91|3639.91|3639.91|0
1650631930000|2022-04-22 12:52:10|3639.29|3639.29|3639.29|3639.29|3639.29|3639.29|3639.29|3639.29|0
1650631960000|2022-04-22 12:52:40|3639.91|3639.91|3640.54|3640.54|3640.54|3640.54|3639.91|3639.91|0
1650631980000|2022-04-22 12:53:00|3639.91|3639.91|3639.91|3639.91|3639.91|3639.91|3639.91|3639.91|0
1650632040000|2022-04-22 12:54:00|3641.16|3641.16|3641.79|3641.79|3641.79|3641.79|3641.16|3641.16|0
1650632050000|2022-04-22 12:54:10|3642.66|3642.66|3643.67|3643.67|3643.67|3643.67|3642.66|3642.66|0
1650632060000|2022-04-22 12:54:20|3643.04|3643.04|3643.04|3643.04|3643.04|3643.04|3643.04|3643.04|0
1650632070000|2022-04-22 12:54:30|3643.29|3643.29|3643.29|3643.29|3643.29|3643.29|3643.29|3643.29|0
1650632110000|2022-04-22 12:55:10|3643.12|3643.12|3643.12|3643.12|3643.12|3643.12|3643.12|3643.12|0
1650632180000|2022-04-22 12:56:20|3642.6|3642.6|3642.95|3642.95|3642.95|3642.95|3642.6|3642.6|0
1650632200000|2022-04-22 12:56:40|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|0
1650632270000|2022-04-22 12:57:50|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|0
1650632280000|2022-04-22 12:58:00|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|0
1650632290000|2022-04-22 12:58:10|3643.9|3643.9|3643.9|3643.9|3643.9|3643.9|3643.9|3643.9|0
1650632300000|2022-04-22 12:58:20|3645.77|3645.77|3645.15|3645.15|3645.77|3645.77|3645.15|3645.15|0
1650632320000|2022-04-22 12:58:40|3645.77|3645.77|3646.14|3646.14|3646.27|3646.27|3645.64|3645.64|0
1650632360000|2022-04-22 12:59:20|3648.64|3648.64|3648.64|3648.64|3648.64|3648.64|3648.64|3648.64|0
1650632380000|2022-04-22 12:59:40|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|0
1650632440000|2022-04-22 13:00:40|3647.39|3647.39|3648.02|3648.02|3648.02|3648.02|3646.77|3646.77|0
1650632470000|2022-04-22 13:01:10|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|0
1650632490000|2022-04-22 13:01:30|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|0
1650632510000|2022-04-22 13:01:50|3648.97|3648.97|3648.84|3648.84|3648.97|3648.97|3648.84|3648.84|0
1650632530000|2022-04-22 13:02:10|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|0
1650632550000|2022-04-22 13:02:30|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|0
1650632610000|2022-04-22 13:03:30|3649.24|3649.24|3649.24|3649.24|3649.24|3649.24|3649.24|3649.24|0
1650632650000|2022-04-22 13:04:10|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|0
1650632670000|2022-04-22 13:04:30|3648.49|3648.49|3647.87|3647.87|3648.49|3648.49|3647.87|3647.87|0
1650632700000|2022-04-22 13:05:00|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|0
1650632720000|2022-04-22 13:05:20|3647.5|3647.5|3647.5|3647.5|3647.5|3647.5|3647.5|3647.5|0
1650632740000|2022-04-22 13:05:40|3647.62|3647.62|3646.5|3646.5|3647.62|3647.62|3646.37|3646.37|0
1650632800000|2022-04-22 13:06:40|3647.12|3647.12|3647.12|3647.12|3647.12|3647.12|3647.12|3647.12|0
1650632830000|2022-04-22 13:07:10|3646.95|3646.95|3646.95|3646.95|3646.95|3646.95|3646.95|3646.95|0
1650632840000|2022-04-22 13:07:20|3646.7|3646.7|3646.95|3646.95|3646.95|3646.95|3646.7|3646.7|0
1650632850000|2022-04-22 13:07:30|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|0
1650632880000|2022-04-22 13:08:00|3646.07|3646.07|3646.07|3646.07|3646.07|3646.07|3646.07|3646.07|0
1650632900000|2022-04-22 13:08:20|3644.33|3644.33|3644.33|3644.33|3644.33|3644.33|3644.33|3644.33|0
1650632910000|2022-04-22 13:08:30|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|0
1650632930000|2022-04-22 13:08:50|3644.23|3644.23|3644.36|3644.36|3644.36|3644.36|3644.23|3644.23|0
1650632940000|2022-04-22 13:09:00|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|0
1650632960000|2022-04-22 13:09:20|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|0
1650632970000|2022-04-22 13:09:30|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|0
1650633010000|2022-04-22 13:10:10|3643.11|3643.11|3643.23|3643.23|3643.23|3643.23|3643.11|3643.11|0
1650633040000|2022-04-22 13:10:40|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|0
1650633120000|2022-04-22 13:12:00|3642.48|3642.48|3642.48|3642.48|3642.48|3642.48|3642.48|3642.48|0
1650633130000|2022-04-22 13:12:10|3642.36|3642.36|3642.48|3642.48|3642.61|3642.61|3642.36|3642.36|0
1650633160000|2022-04-22 13:12:40|3642.61|3642.61|3642.73|3642.73|3642.73|3642.73|3642.61|3642.61|0
1650633180000|2022-04-22 13:13:00|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|0
1650633190000|2022-04-22 13:13:10|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|0
1650633200000|2022-04-22 13:13:20|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|0
1650633210000|2022-04-22 13:13:30|3644.81|3644.81|3644.81|3644.81|3644.81|3644.81|3644.81|3644.81|0
1650633220000|2022-04-22 13:13:40|3644.18|3644.18|3645.43|3645.43|3645.43|3645.43|3644.18|3644.18|0
1650633230000|2022-04-22 13:13:50|3645.26|3645.26|3644.01|3644.01|3645.26|3645.26|3644.01|3644.01|0
1650633280000|2022-04-22 13:14:40|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|0
1650633310000|2022-04-22 13:15:10|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|0
1650633330000|2022-04-22 13:15:30|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|0
1650633340000|2022-04-22 13:15:40|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|0
1650633350000|2022-04-22 13:15:50|3650|3650|3650.63|3650.63|3651.88|3651.88|3650|3650|0
1650633370000|2022-04-22 13:16:10|3650|3650|3649.13|3649.13|3650|3650|3649.13|3649.13|0
1650633390000|2022-04-22 13:16:30|3648.51|3648.51|3648.43|3648.43|3648.51|3648.51|3647.88|3647.88|0
1650633430000|2022-04-22 13:17:10|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|0
1650633460000|2022-04-22 13:17:40|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|0
1650633490000|2022-04-22 13:18:10|3645.68|3645.68|3645.68|3645.68|3645.68|3645.68|3645.68|3645.68|0
1650633510000|2022-04-22 13:18:30|3645.06|3645.06|3644.43|3644.43|3645.06|3645.06|3644.43|3644.43|0
1650633540000|2022-04-22 13:19:00|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|0
1650633560000|2022-04-22 13:19:20|3643.68|3643.68|3643.68|3643.68|3643.68|3643.68|3643.68|3643.68|0
1650633570000|2022-04-22 13:19:30|3644.31|3644.31|3644.93|3644.93|3644.93|3644.93|3644.31|3644.31|0
1650633640000|2022-04-22 13:20:40|3645.43|3645.43|3645.56|3645.56|3645.56|3645.56|3645.43|3645.43|0
1650633650000|2022-04-22 13:20:50|3644.31|3644.31|3643.81|3643.81|3644.31|3644.31|3643.81|3643.81|0
1650633660000|2022-04-22 13:21:00|3643.18|3643.18|3643.18|3643.18|3643.18|3643.18|3643.18|3643.18|0
1650633690000|2022-04-22 13:21:30|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|0
1650633750000|2022-04-22 13:22:30|3643.18|3643.18|3643.18|3643.18|3643.18|3643.18|3643.18|3643.18|0
1650633760000|2022-04-22 13:22:40|3643.81|3643.81|3644.43|3644.43|3644.43|3644.43|3643.81|3643.81|0
1650633780000|2022-04-22 13:23:00|3645.06|3645.06|3645.06|3645.06|3645.06|3645.06|3645.06|3645.06|0
1650633790000|2022-04-22 13:23:10|3646.31|3646.31|3646.43|3646.43|3646.43|3646.43|3646.31|3646.31|0
1650633970000|2022-04-22 13:26:10|3646.31|3646.31|3646.31|3646.31|3646.31|3646.31|3646.31|3646.31|0
1650634000000|2022-04-22 13:26:40|3647.55|3647.55|3646.31|3646.31|3647.55|3647.55|3646.31|3646.31|0
1650634010000|2022-04-22 13:26:50|3646.18|3646.18|3645.56|3645.56|3646.18|3646.18|3645.56|3645.56|0
1650634030000|2022-04-22 13:27:10|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|0
1650634040000|2022-04-22 13:27:20|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|0
1650634170000|2022-04-22 13:29:30|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|0
1650634190000|2022-04-22 13:29:50|3646.68|3646.68|3646.8|3646.8|3646.8|3646.8|3646.68|3646.68|0
1650634200000|2022-04-22 13:30:00|3645.56|3645.56|3645.43|3645.43|3646.05|3646.05|3645.43|3645.43|0
1650634210000|2022-04-22 13:30:10|3646.05|3646.05|3646.4|3646.4|3646.4|3646.4|3646.05|3646.05|0
1650634220000|2022-04-22 13:30:20|3646.53|3646.53|3649.27|3649.27|3649.27|3649.27|3646.53|3646.53|0
1650634230000|2022-04-22 13:30:30|3648.65|3648.65|3648.65|3648.65|3648.65|3648.65|3648.65|3648.65|0
1650634240000|2022-04-22 13:30:40|3649.9|3649.9|3650.28|3650.28|3650.28|3650.28|3649.65|3649.65|0
1650634260000|2022-04-22 13:31:00|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|0
1650634270000|2022-04-22 13:31:10|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|0
1650634290000|2022-04-22 13:31:30|3650.52|3650.52|3650.52|3650.52|3650.52|3650.52|3650.52|3650.52|0
1650634300000|2022-04-22 13:31:40|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|0
1650634310000|2022-04-22 13:31:50|3649.77|3649.77|3649.15|3649.15|3649.77|3649.77|3649.15|3649.15|0
1650634320000|2022-04-22 13:32:00|3651.02|3651.02|3649.15|3649.15|3651.02|3651.02|3649.15|3649.15|0
1650634330000|2022-04-22 13:32:10|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|0
1650634340000|2022-04-22 13:32:20|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|0
1650634360000|2022-04-22 13:32:40|3647.65|3647.65|3649.77|3649.77|3650.4|3650.4|3647.65|3647.65|0
1650634370000|2022-04-22 13:32:50|3649.52|3649.52|3648.77|3648.77|3649.52|3649.52|3648.77|3648.77|0
1650634380000|2022-04-22 13:33:00|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|0
1650634390000|2022-04-22 13:33:10|3650.64|3650.64|3650.27|3650.27|3650.64|3650.64|3650.27|3650.27|0
1650634400000|2022-04-22 13:33:20|3650.89|3650.89|3650.77|3650.77|3650.89|3650.89|3650.77|3650.77|0
1650634410000|2022-04-22 13:33:30|3649.52|3649.52|3648.89|3648.89|3649.52|3649.52|3648.89|3648.89|0
1650634430000|2022-04-22 13:33:50|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|0
1650634440000|2022-04-22 13:34:00|3650.39|3650.39|3650.64|3650.64|3650.64|3650.64|3650.39|3650.39|0
1650634450000|2022-04-22 13:34:10|3649.39|3649.39|3650.64|3650.64|3650.64|3650.64|3649.39|3649.39|0
1650634460000|2022-04-22 13:34:20|3650.02|3650.02|3649.76|3649.76|3650.02|3650.02|3649.76|3649.76|0
1650634470000|2022-04-22 13:34:30|3650.39|3650.39|3650.01|3650.01|3650.39|3650.39|3650.01|3650.01|0
1650634490000|2022-04-22 13:34:50|3648.76|3648.76|3648.76|3648.76|3648.76|3648.76|3648.76|3648.76|0
1650634500000|2022-04-22 13:35:00|3649.39|3649.39|3646.02|3646.02|3649.39|3649.39|3645.64|3645.64|0
1650634520000|2022-04-22 13:35:20|3646.64|3646.64|3646.64|3646.64|3646.64|3646.64|3646.64|3646.64|0
1650634550000|2022-04-22 13:35:50|3646.02|3646.02|3645.39|3645.39|3646.02|3646.02|3645.39|3645.39|0
1650634560000|2022-04-22 13:36:00|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|0
1650634620000|2022-04-22 13:37:00|3642.52|3642.52|3643.77|3643.77|3643.77|3643.77|3642.52|3642.52|0
1650634630000|2022-04-22 13:37:10|3643.6|3643.6|3642.18|3642.18|3643.6|3643.6|3642.18|3642.18|0
1650634640000|2022-04-22 13:37:20|3642|3642|3642|3642|3642|3642|3642|3642|0
1650634650000|2022-04-22 13:37:30|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|0
1650634700000|2022-04-22 13:38:20|3640.13|3640.13|3641.38|3641.38|3641.38|3641.38|3640.13|3640.13|0
1650634710000|2022-04-22 13:38:30|3640.76|3640.76|3640.38|3640.38|3640.76|3640.76|3640.38|3640.38|0
1650634730000|2022-04-22 13:38:50|3641|3641|3641.25|3641.25|3641.25|3641.25|3641|3641|0
1650634740000|2022-04-22 13:39:00|3641.38|3641.38|3641.51|3641.51|3642.75|3642.75|3641.38|3641.38|0
1650634750000|2022-04-22 13:39:10|3639.63|3639.63|3639.63|3639.63|3639.63|3639.63|3639.63|3639.63|0
1650634770000|2022-04-22 13:39:30|3638.38|3638.38|3636.51|3636.51|3638.38|3638.38|3636.51|3636.51|0
1650634790000|2022-04-22 13:39:50|3637.76|3637.76|3637.76|3637.76|3637.76|3637.76|3637.76|3637.76|0
1650634800000|2022-04-22 13:40:00|3637.88|3637.88|3638.51|3638.51|3638.51|3638.51|3637.88|3637.88|0
1650634820000|2022-04-22 13:40:20|3639.13|3639.13|3639.13|3639.13|3639.13|3639.13|3639.13|3639.13|0
1650634830000|2022-04-22 13:40:30|3638.51|3638.51|3638.51|3638.51|3638.51|3638.51|3638.51|3638.51|0
1650634840000|2022-04-22 13:40:40|3639.75|3639.75|3639.13|3639.13|3639.75|3639.75|3639.13|3639.13|0
1650634850000|2022-04-22 13:40:50|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|0
1650634860000|2022-04-22 13:41:00|3639.38|3639.38|3638.75|3638.75|3639.38|3639.38|3638.75|3638.75|0
1650634880000|2022-04-22 13:41:20|3640|3640|3639.38|3639.38|3640|3640|3639.38|3639.38|0
1650634890000|2022-04-22 13:41:30|3638.75|3638.75|3638.75|3638.75|3638.75|3638.75|3638.75|3638.75|0
1650634910000|2022-04-22 13:41:50|3638.88|3638.88|3639.38|3639.38|3639.38|3639.38|3638.75|3638.75|0
1650634920000|2022-04-22 13:42:00|3638.75|3638.75|3638.63|3638.63|3638.75|3638.75|3638.63|3638.63|0
1650634930000|2022-04-22 13:42:10|3638|3638|3638|3638|3638|3638|3638|3638|0
1650634940000|2022-04-22 13:42:20|3638.26|3638.26|3639.5|3639.5|3639.5|3639.5|3638.26|3638.26|0
1650634950000|2022-04-22 13:42:30|3638.88|3638.88|3640.13|3640.13|3640.13|3640.13|3638.88|3638.88|0
1650634960000|2022-04-22 13:42:40|3639.5|3639.5|3639.5|3639.5|3639.5|3639.5|3638.88|3638.88|0
1650634970000|2022-04-22 13:42:50|3640.13|3640.13|3639.13|3639.13|3640.13|3640.13|3639.13|3639.13|0
1650634980000|2022-04-22 13:43:00|3637.25|3637.25|3636.63|3636.63|3637.25|3637.25|3636.63|3636.63|0
1650634990000|2022-04-22 13:43:10|3637.88|3637.88|3637.75|3637.75|3637.88|3637.88|3637.75|3637.75|0
1650635000000|2022-04-22 13:43:20|3636.51|3636.51|3636.51|3636.51|3636.51|3636.51|3636.51|3636.51|0
1650635010000|2022-04-22 13:43:30|3636.63|3636.63|3636.76|3636.76|3636.76|3636.76|3636.63|3636.63|0
1650635020000|2022-04-22 13:43:40|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|0
1650635030000|2022-04-22 13:43:50|3638|3638|3636.76|3636.76|3638|3638|3636.76|3636.76|0
1650635040000|2022-04-22 13:44:00|3637.01|3637.01|3637.63|3637.63|3637.63|3637.63|3637.01|3637.01|0
1650635050000|2022-04-22 13:44:10|3637.38|3637.38|3634.26|3634.26|3637.38|3637.38|3634.26|3634.26|0
1650635060000|2022-04-22 13:44:20|3634.88|3634.88|3634.88|3634.88|3634.88|3634.88|3634.88|3634.88|0
1650635080000|2022-04-22 13:44:40|3635.51|3635.51|3635.01|3635.01|3635.63|3635.63|3635.01|3635.01|0
1650635110000|2022-04-22 13:45:10|3636.26|3636.26|3640.26|3640.26|3642.13|3642.13|3636.26|3636.26|0
1650635120000|2022-04-22 13:45:20|3639.63|3639.63|3640.01|3640.01|3640.01|3640.01|3639.38|3639.38|0
1650635130000|2022-04-22 13:45:30|3640.26|3640.26|3640.26|3640.26|3642.13|3642.13|3640.26|3640.26|0
1650635140000|2022-04-22 13:45:40|3639.63|3639.63|3640.88|3640.88|3640.88|3640.88|3639.63|3639.63|0
1650635150000|2022-04-22 13:45:50|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|0
1650635160000|2022-04-22 13:46:00|3640.13|3640.13|3640.13|3640.13|3640.76|3640.76|3640.13|3640.13|0
1650635190000|2022-04-22 13:46:30|3640.76|3640.76|3639.26|3639.26|3640.76|3640.76|3639.26|3639.26|0
1650635200000|2022-04-22 13:46:40|3638.63|3638.63|3640.01|3640.01|3640.01|3640.01|3638.63|3638.63|0
1650635210000|2022-04-22 13:46:50|3640.63|3640.63|3640.63|3640.63|3641.25|3641.25|3640.63|3640.63|0
1650635220000|2022-04-22 13:47:00|3639.38|3639.38|3639.26|3639.26|3639.38|3639.38|3639.26|3639.26|0
1650635230000|2022-04-22 13:47:10|3639.13|3639.13|3640.38|3640.38|3640.38|3640.38|3639.13|3639.13|0
1650635240000|2022-04-22 13:47:20|3641|3641|3640.38|3640.38|3641|3641|3640.38|3640.38|0
1650635250000|2022-04-22 13:47:30|3640|3640|3640.63|3640.63|3640.63|3640.63|3640|3640|0
1650635260000|2022-04-22 13:47:40|3639.38|3639.38|3639.38|3639.38|3639.38|3639.38|3639.38|3639.38|0
1650635290000|2022-04-22 13:48:10|3636.88|3636.88|3637.51|3637.51|3637.51|3637.51|3636.88|3636.88|0
1650635300000|2022-04-22 13:48:20|3638.13|3638.13|3638.38|3638.38|3638.38|3638.38|3638.13|3638.13|0
1650635320000|2022-04-22 13:48:40|3639.01|3639.01|3639.5|3639.5|3639.63|3639.63|3639.01|3639.01|0
1650635330000|2022-04-22 13:48:50|3638.88|3638.88|3638.26|3638.26|3638.88|3638.88|3638.26|3638.26|0
1650635340000|2022-04-22 13:49:00|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|0
1650635350000|2022-04-22 13:49:10|3636.38|3636.38|3636.38|3636.38|3636.38|3636.38|3636.38|3636.38|0
1650635380000|2022-04-22 13:49:40|3637.63|3637.63|3635.13|3635.13|3637.63|3637.63|3635.13|3635.13|0
1650635420000|2022-04-22 13:50:20|3633.89|3633.89|3635.76|3635.76|3635.76|3635.76|3633.89|3633.89|0
1650635430000|2022-04-22 13:50:30|3635.13|3635.13|3635.76|3635.76|3635.76|3635.76|3635.13|3635.13|0
1650635440000|2022-04-22 13:50:40|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|0
1650635450000|2022-04-22 13:50:50|3633.63|3633.63|3633.63|3633.63|3633.63|3633.63|3633.63|3633.63|0
1650635460000|2022-04-22 13:51:00|3632.39|3632.39|3632.39|3632.39|3632.39|3632.39|3632.39|3632.39|0
1650635500000|2022-04-22 13:51:40|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|0
1650635510000|2022-04-22 13:51:50|3632.63|3632.63|3634.01|3634.01|3634.01|3634.01|3632.63|3632.63|0
1650635520000|2022-04-22 13:52:00|3635.26|3635.26|3635.26|3635.26|3635.26|3635.26|3635.26|3635.26|0
1650635560000|2022-04-22 13:52:40|3636.51|3636.51|3636.38|3636.38|3636.51|3636.51|3636.38|3636.38|0
1650635580000|2022-04-22 13:53:00|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|0
1650635590000|2022-04-22 13:53:10|3636.38|3636.38|3635.76|3635.76|3636.38|3636.38|3635.76|3635.76|0
1650635600000|2022-04-22 13:53:20|3636.38|3636.38|3637|3637|3637|3637|3635.76|3635.76|0
1650635610000|2022-04-22 13:53:30|3636.88|3636.88|3637.5|3637.5|3637.5|3637.5|3636.88|3636.88|0
1650635630000|2022-04-22 13:53:50|3638.13|3638.13|3638.13|3638.13|3638.13|3638.13|3638.13|3638.13|0
1650635660000|2022-04-22 13:54:20|3638|3638|3637.88|3637.88|3638|3638|3637.88|3637.88|0
1650635670000|2022-04-22 13:54:30|3636.63|3636.63|3636|3636|3636.63|3636.63|3636|3636|0
1650635680000|2022-04-22 13:54:40|3636.13|3636.13|3636.25|3636.25|3636.25|3636.25|3636.13|3636.13|0
1650635690000|2022-04-22 13:54:50|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|0
1650635700000|2022-04-22 13:55:00|3637|3637|3637.63|3637.63|3637.63|3637.63|3637|3637|0
1650635720000|2022-04-22 13:55:20|3638.25|3638.25|3637|3637|3638.25|3638.25|3637|3637|0
1650635740000|2022-04-22 13:55:40|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|0
1650635760000|2022-04-22 13:56:00|3637.13|3637.13|3636.51|3636.51|3637.13|3637.13|3636.51|3636.51|0
1650635770000|2022-04-22 13:56:10|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|0
1650635780000|2022-04-22 13:56:20|3637.13|3637.13|3637.13|3637.13|3637.13|3637.13|3637.13|3637.13|0
1650635800000|2022-04-22 13:56:40|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|0
1650635820000|2022-04-22 13:57:00|3637.88|3637.88|3638.13|3638.13|3638.13|3638.13|3637.88|3637.88|0
1650635830000|2022-04-22 13:57:10|3637.51|3637.51|3636.88|3636.88|3637.51|3637.51|3636.88|3636.88|0
1650635840000|2022-04-22 13:57:20|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|0
1650635850000|2022-04-22 13:57:30|3637.38|3637.38|3637.38|3637.38|3637.38|3637.38|3637.38|3637.38|0
1650635870000|2022-04-22 13:57:50|3637.76|3637.76|3638.38|3638.38|3638.38|3638.38|3637.76|3637.76|0
1650635880000|2022-04-22 13:58:00|3639.63|3639.63|3639.63|3639.63|3639.63|3639.63|3639.63|3639.63|0
1650635890000|2022-04-22 13:58:10|3639.01|3639.01|3638.88|3638.88|3639.01|3639.01|3638.88|3638.88|0
1650635900000|2022-04-22 13:58:20|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|0
1650635920000|2022-04-22 13:58:40|3637.63|3637.63|3638.26|3638.26|3638.26|3638.26|3637.63|3637.63|0
1650635930000|2022-04-22 13:58:50|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|0
1650635950000|2022-04-22 13:59:10|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|0
1650635960000|2022-04-22 13:59:20|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|0
1650635970000|2022-04-22 13:59:30|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|0
1650635990000|2022-04-22 13:59:50|3635.13|3635.13|3635.26|3635.26|3635.26|3635.26|3635.01|3635.01|0
1650636000000|2022-04-22 14:00:00|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|0
1650636010000|2022-04-22 14:00:10|3635.31|3635.31|3637.18|3637.18|3637.43|3637.43|3635.31|3635.31|0
1650636040000|2022-04-22 14:00:40|3637.8|3637.8|3640.68|3640.68|3640.68|3640.68|3637.8|3637.8|0
1650636050000|2022-04-22 14:00:50|3640.8|3640.8|3642.67|3642.67|3642.67|3642.67|3640.8|3640.8|0
1650636060000|2022-04-22 14:01:00|3643.3|3643.3|3643.3|3643.3|3643.3|3643.3|3643.3|3643.3|0
1650636070000|2022-04-22 14:01:10|3642.67|3642.67|3642.85|3642.85|3643.47|3643.47|3642.67|3642.67|0
1650636080000|2022-04-22 14:01:20|3642.22|3642.22|3641.84|3641.84|3642.22|3642.22|3641.84|3641.84|0
1650636090000|2022-04-22 14:01:30|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|0
1650636100000|2022-04-22 14:01:40|3643.09|3643.09|3643.72|3643.72|3643.72|3643.72|3643.09|3643.09|0
1650636110000|2022-04-22 14:01:50|3644.97|3644.97|3644.72|3644.72|3644.97|3644.97|3644.34|3644.34|0
1650636120000|2022-04-22 14:02:00|3644.59|3644.59|3643.22|3643.22|3644.59|3644.59|3643.22|3643.22|0
1650636130000|2022-04-22 14:02:10|3643.34|3643.34|3643.72|3643.72|3643.72|3643.72|3643.34|3643.34|0
1650636140000|2022-04-22 14:02:20|3643.1|3643.1|3643.1|3643.1|3643.1|3643.1|3643.1|3643.1|0
1650636150000|2022-04-22 14:02:30|3642.47|3642.47|3641.85|3641.85|3642.47|3642.47|3641.85|3641.85|0
1650636160000|2022-04-22 14:02:40|3641.22|3641.22|3641.22|3641.22|3641.22|3641.22|3641.22|3641.22|0
1650636170000|2022-04-22 14:02:50|3641.85|3641.85|3640.6|3640.6|3641.85|3641.85|3640.6|3640.6|0
1650636190000|2022-04-22 14:03:10|3641.22|3641.22|3639.98|3639.98|3641.22|3641.22|3639.98|3639.98|0
1650636220000|2022-04-22 14:03:40|3641.22|3641.22|3641.22|3641.22|3641.22|3641.22|3641.22|3641.22|0
1650636230000|2022-04-22 14:03:50|3640.6|3640.6|3641.22|3641.22|3641.22|3641.22|3640.6|3640.6|0
1650636250000|2022-04-22 14:04:10|3638.73|3638.73|3638.22|3638.22|3638.73|3638.73|3638.22|3638.22|0
1650636260000|2022-04-22 14:04:20|3637.6|3637.6|3638.85|3638.85|3638.85|3638.85|3637.6|3637.6|0
1650636300000|2022-04-22 14:05:00|3638.72|3638.72|3638.6|3638.6|3638.72|3638.72|3637.97|3637.97|0
1650636310000|2022-04-22 14:05:10|3639.22|3639.22|3640.72|3640.72|3640.72|3640.72|3639.22|3639.22|0
1650636320000|2022-04-22 14:05:20|3641.35|3641.35|3640.72|3640.72|3641.35|3641.35|3640.72|3640.72|0
1650636330000|2022-04-22 14:05:30|3641.35|3641.35|3642.1|3642.1|3642.1|3642.1|3641.35|3641.35|0
1650636340000|2022-04-22 14:05:40|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|0
1650636360000|2022-04-22 14:06:00|3642.1|3642.1|3642.72|3642.72|3642.72|3642.72|3642.1|3642.1|0
1650636370000|2022-04-22 14:06:10|3643.1|3643.1|3645.22|3645.22|3645.22|3645.22|3643.1|3643.1|0
1650636380000|2022-04-22 14:06:20|3644.35|3644.35|3644.47|3644.47|3644.47|3644.47|3644.35|3644.35|0
1650636390000|2022-04-22 14:06:30|3643.85|3643.85|3643.22|3643.22|3643.85|3643.85|3643.22|3643.22|0
1650636410000|2022-04-22 14:06:50|3643.85|3643.85|3643.22|3643.22|3643.85|3643.85|3643.22|3643.22|0
1650636420000|2022-04-22 14:07:00|3643.47|3643.47|3642.85|3642.85|3643.47|3643.47|3642.85|3642.85|0
1650636430000|2022-04-22 14:07:10|3642.72|3642.72|3641.47|3641.47|3642.72|3642.72|3641.47|3641.47|0
1650636470000|2022-04-22 14:07:50|3642.1|3642.1|3642.1|3642.1|3642.1|3642.1|3642.1|3642.1|0
1650636490000|2022-04-22 14:08:10|3641.22|3641.22|3641.85|3641.85|3641.85|3641.85|3641.22|3641.22|0
1650636510000|2022-04-22 14:08:30|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|0
1650636530000|2022-04-22 14:08:50|3641.22|3641.22|3639.35|3639.35|3641.22|3641.22|3639.35|3639.35|0
1650636540000|2022-04-22 14:09:00|3641.22|3641.22|3640.6|3640.6|3641.22|3641.22|3640.6|3640.6|0
1650636550000|2022-04-22 14:09:10|3641.22|3641.22|3641.22|3641.22|3641.22|3641.22|3641.22|3641.22|0
1650636570000|2022-04-22 14:09:30|3641.85|3641.85|3641.85|3641.85|3641.85|3641.85|3641.85|3641.85|0
1650636580000|2022-04-22 14:09:40|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|0
1650636590000|2022-04-22 14:09:50|3641.97|3641.97|3641.35|3641.35|3641.97|3641.97|3641.35|3641.35|0
1650636600000|2022-04-22 14:10:00|3640.72|3640.72|3640.1|3640.1|3640.72|3640.72|3640.1|3640.1|0
1650636610000|2022-04-22 14:10:10|3639.47|3639.47|3639.97|3639.97|3640.1|3640.1|3639.47|3639.47|0
1650636620000|2022-04-22 14:10:20|3639.35|3639.35|3639.35|3639.35|3639.35|3639.35|3639.35|3639.35|0
1650636640000|2022-04-22 14:10:40|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|0
1650636650000|2022-04-22 14:10:50|3642.47|3642.47|3641.97|3641.97|3642.47|3642.47|3641.84|3641.84|0
1650636660000|2022-04-22 14:11:00|3641.35|3641.35|3640.72|3640.72|3641.35|3641.35|3640.72|3640.72|0
1650636680000|2022-04-22 14:11:20|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|0
1650636730000|2022-04-22 14:12:10|3639.93|3639.93|3639.75|3639.75|3639.93|3639.93|3639.75|3639.75|0
1650636740000|2022-04-22 14:12:20|3639.38|3639.38|3638.75|3638.75|3639.38|3639.38|3638.75|3638.75|0
1650636780000|2022-04-22 14:13:00|3638.13|3638.13|3638.13|3638.13|3638.13|3638.13|3638.13|3638.13|0
1650636790000|2022-04-22 14:13:10|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|0
1650636800000|2022-04-22 14:13:20|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|0
1650636810000|2022-04-22 14:13:30|3636.13|3636.13|3636.13|3636.13|3636.13|3636.13|3636.13|3636.13|0
1650636830000|2022-04-22 14:13:50|3634.88|3634.88|3634.88|3634.88|3634.88|3634.88|3634.88|3634.88|0
1650636840000|2022-04-22 14:14:00|3634.26|3634.26|3632.39|3632.39|3634.26|3634.26|3632.39|3632.39|0
1650636850000|2022-04-22 14:14:10|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|0
1650636860000|2022-04-22 14:14:20|3633.01|3633.01|3631.76|3631.76|3633.63|3633.63|3631.76|3631.76|0
1650636870000|2022-04-22 14:14:30|3631.26|3631.26|3632.51|3632.51|3632.51|3632.51|3631.26|3631.26|0
1650636880000|2022-04-22 14:14:40|3633.13|3633.13|3633.13|3633.13|3633.13|3633.13|3633.13|3633.13|0
1650636910000|2022-04-22 14:15:10|3633.76|3633.76|3633.76|3633.76|3633.76|3633.76|3633.76|3633.76|0
1650636930000|2022-04-22 14:15:30|3633.13|3633.13|3633.76|3633.76|3633.76|3633.76|3633.13|3633.13|0
1650636940000|2022-04-22 14:15:40|3631.88|3631.88|3631.26|3631.26|3631.88|3631.88|3631.26|3631.26|0
1650636950000|2022-04-22 14:15:50|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|0
1650636960000|2022-04-22 14:16:00|3630.63|3630.63|3630.63|3630.63|3630.63|3630.63|3630.63|3630.63|0
1650636980000|2022-04-22 14:16:20|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|0
1650636990000|2022-04-22 14:16:30|3629.88|3629.88|3629.88|3629.88|3629.88|3629.88|3629.88|3629.88|0
1650637020000|2022-04-22 14:17:00|3629.71|3629.71|3629.54|3629.54|3629.88|3629.88|3629.54|3629.54|0
1650637030000|2022-04-22 14:17:10|3629.66|3629.66|3629.66|3629.66|3630.29|3630.29|3629.66|3629.66|0
1650637040000|2022-04-22 14:17:20|3630.29|3630.29|3630.91|3630.91|3630.91|3630.91|3630.29|3630.29|0
1650637050000|2022-04-22 14:17:30|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|0
1650637060000|2022-04-22 14:17:40|3630.91|3630.91|3630.91|3630.91|3630.91|3630.91|3630.91|3630.91|0
1650637070000|2022-04-22 14:17:50|3630.78|3630.78|3629.29|3629.29|3630.78|3630.78|3629.29|3629.29|0
1650637080000|2022-04-22 14:18:00|3628.66|3628.66|3628.91|3628.91|3628.91|3628.91|3628.66|3628.66|0
1650637090000|2022-04-22 14:18:10|3628.29|3628.29|3628.29|3628.29|3628.29|3628.29|3628.29|3628.29|0
1650637120000|2022-04-22 14:18:40|3628.04|3628.04|3627.41|3627.41|3628.04|3628.04|3627.41|3627.41|0
1650637130000|2022-04-22 14:18:50|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|0
1650637140000|2022-04-22 14:19:00|3626.94|3626.94|3628.19|3628.19|3628.19|3628.19|3626.94|3626.94|0
1650637150000|2022-04-22 14:19:10|3628.57|3628.57|3627.94|3627.94|3628.57|3628.57|3627.94|3627.94|0
1650637180000|2022-04-22 14:19:40|3627.32|3627.32|3627.2|3627.2|3627.32|3627.32|3627.2|3627.2|0
1650637190000|2022-04-22 14:19:50|3626.57|3626.57|3626.57|3626.57|3626.57|3626.57|3626.57|3626.57|0
1650637200000|2022-04-22 14:20:00|3626.4|3626.4|3625.95|3625.95|3626.4|3626.4|3625.77|3625.77|0
1650637210000|2022-04-22 14:20:10|3625.32|3625.32|3624.7|3624.7|3625.32|3625.32|3624.7|3624.7|0
1650637230000|2022-04-22 14:20:30|3623.45|3623.45|3623.45|3623.45|3623.45|3623.45|3623.45|3623.45|0
1650637240000|2022-04-22 14:20:40|3625.32|3625.32|3624.7|3624.7|3625.32|3625.32|3624.7|3624.7|0
1650637250000|2022-04-22 14:20:50|3625.32|3625.32|3625.2|3625.2|3625.32|3625.32|3625.2|3625.2|0
1650637260000|2022-04-22 14:21:00|3625.45|3625.45|3625.45|3625.45|3625.45|3625.45|3625.45|3625.45|0
1650637270000|2022-04-22 14:21:10|3624.82|3624.82|3624.82|3624.82|3624.82|3624.82|3624.82|3624.82|0
1650637280000|2022-04-22 14:21:20|3624.7|3624.7|3624.07|3624.07|3624.7|3624.7|3624.07|3624.07|0
1650637290000|2022-04-22 14:21:30|3623.45|3623.45|3621.58|3621.58|3623.45|3623.45|3621.58|3621.58|0
1650637310000|2022-04-22 14:21:50|3622.2|3622.2|3622.58|3622.58|3622.58|3622.58|3622.2|3622.2|0
1650637320000|2022-04-22 14:22:00|3621.95|3621.95|3621.95|3621.95|3621.95|3621.95|3621.95|3621.95|0
1650637340000|2022-04-22 14:22:20|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|0
1650637350000|2022-04-22 14:22:30|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|0
1650637360000|2022-04-22 14:22:40|3622.83|3622.83|3623.45|3623.45|3623.45|3623.45|3622.83|3622.83|0
1650637370000|2022-04-22 14:22:50|3623.58|3623.58|3623.58|3623.58|3623.58|3623.58|3623.58|3623.58|0
1650637380000|2022-04-22 14:23:00|3624.83|3624.83|3624.83|3624.83|3624.83|3624.83|3624.83|3624.83|0
1650637390000|2022-04-22 14:23:10|3624.7|3624.7|3623.45|3623.45|3624.7|3624.7|3623.45|3623.45|0
1650637400000|2022-04-22 14:23:20|3622.2|3622.2|3622.2|3622.2|3622.2|3622.2|3622.2|3622.2|0
1650637420000|2022-04-22 14:23:40|3621.45|3621.45|3622.08|3622.08|3622.08|3622.08|3621.45|3621.45|0
1650637430000|2022-04-22 14:23:50|3622.7|3622.7|3622.83|3622.83|3622.83|3622.83|3622.7|3622.7|0
1650637440000|2022-04-22 14:24:00|3624.7|3624.7|3624.7|3624.7|3624.7|3624.7|3624.7|3624.7|0
1650637450000|2022-04-22 14:24:10|3624.08|3624.08|3624.08|3624.08|3624.08|3624.08|3624.08|3624.08|0
1650637470000|2022-04-22 14:24:30|3624.42|3624.42|3625.8|3625.8|3625.8|3625.8|3624.42|3624.42|0
1650637480000|2022-04-22 14:24:40|3625.17|3625.17|3625.17|3625.17|3625.17|3625.17|3625.17|3625.17|0
1650637490000|2022-04-22 14:24:50|3625.3|3625.3|3625.3|3625.3|3625.3|3625.3|3625.3|3625.3|0
1650637500000|2022-04-22 14:25:00|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|0
1650637510000|2022-04-22 14:25:10|3625.42|3625.42|3626.05|3626.05|3626.05|3626.05|3625.42|3625.42|0
1650637520000|2022-04-22 14:25:20|3626.22|3626.22|3626.22|3626.22|3626.22|3626.22|3626.22|3626.22|0
1650637560000|2022-04-22 14:26:00|3625.34|3625.34|3625.34|3625.34|3625.34|3625.34|3625.34|3625.34|0
1650637570000|2022-04-22 14:26:10|3627.22|3627.22|3626.59|3626.59|3627.22|3627.22|3626.59|3626.59|0
1650637580000|2022-04-22 14:26:20|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|0
1650637590000|2022-04-22 14:26:30|3627.84|3627.84|3628.72|3628.72|3628.72|3628.72|3627.84|3627.84|0
1650637610000|2022-04-22 14:26:50|3628.09|3628.09|3627.34|3627.34|3628.09|3628.09|3627.34|3627.34|0
1650637620000|2022-04-22 14:27:00|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|0
1650637630000|2022-04-22 14:27:10|3627.97|3627.97|3627.97|3627.97|3627.97|3627.97|3627.97|3627.97|0
1650637640000|2022-04-22 14:27:20|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|0
1650637650000|2022-04-22 14:27:30|3628.72|3628.72|3628.72|3628.72|3628.72|3628.72|3628.72|3628.72|0
1650637670000|2022-04-22 14:27:50|3628.84|3628.84|3628.84|3628.84|3628.84|3628.84|3628.84|3628.84|0
1650637690000|2022-04-22 14:28:10|3629.47|3629.47|3630.09|3630.09|3630.09|3630.09|3629.47|3629.47|0
1650637700000|2022-04-22 14:28:20|3630.22|3630.22|3630.22|3630.22|3630.22|3630.22|3630.22|3630.22|0
1650637720000|2022-04-22 14:28:40|3630.34|3630.34|3630.47|3630.47|3630.47|3630.47|3630.34|3630.34|0
1650637770000|2022-04-22 14:29:30|3630.22|3630.22|3630.84|3630.84|3630.84|3630.84|3630.22|3630.22|0
1650637800000|2022-04-22 14:30:00|3631.46|3631.46|3629.59|3629.59|3631.46|3631.46|3629.59|3629.59|0
1650637820000|2022-04-22 14:30:20|3629.72|3629.72|3631.72|3631.72|3631.72|3631.72|3629.72|3629.72|0
1650637830000|2022-04-22 14:30:30|3629.84|3629.84|3628.59|3628.59|3629.84|3629.84|3628.59|3628.59|0
1650637840000|2022-04-22 14:30:40|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|0
1650637850000|2022-04-22 14:30:50|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|0
1650637860000|2022-04-22 14:31:00|3629.22|3629.22|3627.97|3627.97|3629.22|3629.22|3627.97|3627.97|0
1650637900000|2022-04-22 14:31:40|3628.59|3628.59|3629.22|3629.22|3629.22|3629.22|3628.59|3628.59|0
1650637910000|2022-04-22 14:31:50|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|3628.59|0
1650637920000|2022-04-22 14:32:00|3627.97|3627.97|3627.22|3627.22|3627.97|3627.97|3627.22|3627.22|0
1650637930000|2022-04-22 14:32:10|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|3627.84|0
1650637940000|2022-04-22 14:32:20|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|0
1650637950000|2022-04-22 14:32:30|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|0
1650637980000|2022-04-22 14:33:00|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|0
1650638000000|2022-04-22 14:33:20|3627.97|3627.97|3627.35|3627.35|3627.97|3627.97|3627.35|3627.35|0
1650638020000|2022-04-22 14:33:40|3627.97|3627.97|3627.97|3627.97|3627.97|3627.97|3627.97|3627.97|0
1650638030000|2022-04-22 14:33:50|3628.09|3628.09|3630.59|3630.59|3631.22|3631.22|3628.09|3628.09|0
1650638060000|2022-04-22 14:34:20|3630.47|3630.47|3631.09|3631.09|3631.09|3631.09|3630.47|3630.47|0
1650638070000|2022-04-22 14:34:30|3631.72|3631.72|3631.72|3631.72|3631.72|3631.72|3631.72|3631.72|0
1650638090000|2022-04-22 14:34:50|3631.97|3631.97|3632.09|3632.09|3632.09|3632.09|3631.97|3631.97|0
1650638120000|2022-04-22 14:35:20|3631.97|3631.97|3633.84|3633.84|3633.84|3633.84|3631.97|3631.97|0
1650638140000|2022-04-22 14:35:40|3632.59|3632.59|3633.21|3633.21|3633.21|3633.21|3632.59|3632.59|0
1650638150000|2022-04-22 14:35:50|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|0
1650638170000|2022-04-22 14:36:10|3633.21|3633.21|3634.71|3634.71|3634.71|3634.71|3633.21|3633.21|0
1650638180000|2022-04-22 14:36:20|3635.34|3635.34|3638.71|3638.71|3638.71|3638.71|3635.34|3635.34|0
1650638190000|2022-04-22 14:36:30|3638.88|3638.88|3638.26|3638.26|3638.88|3638.88|3637.63|3637.63|0
1650638200000|2022-04-22 14:36:40|3637.63|3637.63|3637.63|3637.63|3637.63|3637.63|3637.63|3637.63|0
1650638220000|2022-04-22 14:37:00|3638.26|3638.26|3637.63|3637.63|3638.26|3638.26|3637.51|3637.51|0
1650638240000|2022-04-22 14:37:20|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|0
1650638250000|2022-04-22 14:37:30|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|0
1650638260000|2022-04-22 14:37:40|3638.38|3638.38|3638.38|3638.38|3638.38|3638.38|3638.38|3638.38|0
1650638280000|2022-04-22 14:38:00|3638.51|3638.51|3638.51|3638.51|3638.51|3638.51|3638.51|3638.51|0
1650638290000|2022-04-22 14:38:10|3639.76|3639.76|3639.13|3639.13|3639.76|3639.76|3639.13|3639.13|0
1650638330000|2022-04-22 14:38:50|3638.88|3638.88|3637.63|3637.63|3638.88|3638.88|3637.63|3637.63|0
1650638340000|2022-04-22 14:39:00|3637.76|3637.76|3638.01|3638.01|3638.01|3638.01|3637.76|3637.76|0
1650638350000|2022-04-22 14:39:10|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|0
1650638360000|2022-04-22 14:39:20|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|0
1650638370000|2022-04-22 14:39:30|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|0
1650638410000|2022-04-22 14:40:10|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|0
1650638420000|2022-04-22 14:40:20|3637.51|3637.51|3636.89|3636.89|3637.51|3637.51|3636.89|3636.89|0
1650638430000|2022-04-22 14:40:30|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|0
1650638480000|2022-04-22 14:41:20|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|0
1650638490000|2022-04-22 14:41:30|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|0
1650638500000|2022-04-22 14:41:40|3634.76|3634.76|3634.64|3634.64|3634.76|3634.76|3634.64|3634.64|0
1650638510000|2022-04-22 14:41:50|3634.51|3634.51|3634.51|3634.51|3634.51|3634.51|3634.51|3634.51|0
1650638520000|2022-04-22 14:42:00|3633.89|3633.89|3633.89|3633.89|3633.89|3633.89|3633.89|3633.89|0
1650638540000|2022-04-22 14:42:20|3633.71|3633.71|3634.51|3634.51|3635.14|3635.14|3633.71|3633.71|0
1650638560000|2022-04-22 14:42:40|3634.39|3634.39|3635.01|3635.01|3635.01|3635.01|3634.39|3634.39|0
1650638580000|2022-04-22 14:43:00|3635.14|3635.14|3635.14|3635.14|3635.14|3635.14|3635.14|3635.14|0
1650638590000|2022-04-22 14:43:10|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|0
1650638600000|2022-04-22 14:43:20|3636.38|3636.38|3636.38|3636.38|3636.38|3636.38|3636.38|3636.38|0
1650638620000|2022-04-22 14:43:40|3636.56|3636.56|3636.56|3636.56|3636.56|3636.56|3636.56|3636.56|0
1650638640000|2022-04-22 14:44:00|3636.43|3636.43|3636.43|3636.43|3636.43|3636.43|3636.43|3636.43|0
1650638660000|2022-04-22 14:44:20|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1650638670000|2022-04-22 14:44:30|3637.68|3637.68|3637.81|3637.81|3637.81|3637.81|3637.68|3637.68|0
1650638680000|2022-04-22 14:44:40|3638.43|3638.43|3638.43|3638.43|3638.43|3638.43|3638.43|3638.43|0
1650638690000|2022-04-22 14:44:50|3637.81|3637.81|3637.81|3637.81|3637.81|3637.81|3637.81|3637.81|0
1650638700000|2022-04-22 14:45:00|3638.43|3638.43|3637.18|3637.18|3638.43|3638.43|3637.18|3637.18|0
1650638710000|2022-04-22 14:45:10|3637.81|3637.81|3637.68|3637.68|3637.81|3637.81|3637.68|3637.68|0
1650638720000|2022-04-22 14:45:20|3638.31|3638.31|3638.31|3638.31|3638.31|3638.31|3638.31|3638.31|0
1650638730000|2022-04-22 14:45:30|3638.93|3638.93|3639.06|3639.06|3639.06|3639.06|3638.93|3638.93|0
1650638740000|2022-04-22 14:45:40|3639.68|3639.68|3639.68|3639.68|3639.68|3639.68|3639.68|3639.68|0
1650638750000|2022-04-22 14:45:50|3639.55|3639.55|3639.43|3639.43|3639.55|3639.55|3639.43|3639.43|0
1650638760000|2022-04-22 14:46:00|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|0
1650638810000|2022-04-22 14:46:50|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|0
1650638820000|2022-04-22 14:47:00|3638.18|3638.18|3637.56|3637.56|3638.8|3638.8|3637.56|3637.56|0
1650638850000|2022-04-22 14:47:30|3638.8|3638.8|3638.18|3638.18|3638.8|3638.8|3638.18|3638.18|0
1650638860000|2022-04-22 14:47:40|3638.8|3638.8|3638.8|3638.8|3638.8|3638.8|3638.8|3638.8|0
1650638870000|2022-04-22 14:47:50|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|0
1650638880000|2022-04-22 14:48:00|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|0
1650638890000|2022-04-22 14:48:10|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|3636.31|3636.31|0
1650638900000|2022-04-22 14:48:20|3637.56|3637.56|3637.93|3637.93|3637.93|3637.93|3637.56|3637.56|0
1650638910000|2022-04-22 14:48:30|3637.31|3637.31|3637.93|3637.93|3637.93|3637.93|3637.31|3637.31|0
1650638920000|2022-04-22 14:48:40|3637.31|3637.31|3636.68|3636.68|3637.31|3637.31|3636.68|3636.68|0
1650638930000|2022-04-22 14:48:50|3637.93|3637.93|3637.93|3637.93|3637.93|3637.93|3637.93|3637.93|0
1650638940000|2022-04-22 14:49:00|3637.31|3637.31|3637.31|3637.31|3637.31|3637.31|3637.31|3637.31|0
1650638950000|2022-04-22 14:49:10|3636.68|3636.68|3636.06|3636.06|3636.68|3636.68|3636.06|3636.06|0
1650638960000|2022-04-22 14:49:20|3637.31|3637.31|3637.31|3637.31|3637.93|3637.93|3637.31|3637.31|0
1650638980000|2022-04-22 14:49:40|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1650638990000|2022-04-22 14:49:50|3636.43|3636.43|3636.43|3636.43|3636.43|3636.43|3636.31|3636.31|0
1650639000000|2022-04-22 14:50:00|3636.68|3636.68|3637.56|3637.56|3637.56|3637.56|3636.68|3636.68|0
1650639010000|2022-04-22 14:50:10|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|0
1650639050000|2022-04-22 14:50:50|3637.56|3637.56|3637.31|3637.31|3637.56|3637.56|3637.31|3637.31|0
1650639060000|2022-04-22 14:51:00|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|0
1650639070000|2022-04-22 14:51:10|3637.31|3637.31|3637.31|3637.31|3637.31|3637.31|3637.31|3637.31|0
1650639080000|2022-04-22 14:51:20|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|0
1650639090000|2022-04-22 14:51:30|3636.06|3636.06|3635.56|3635.56|3636.18|3636.18|3635.56|3635.56|0
1650639100000|2022-04-22 14:51:40|3634.94|3634.94|3634.94|3634.94|3634.94|3634.94|3634.94|3634.94|0
1650639110000|2022-04-22 14:51:50|3634.31|3634.31|3633.69|3633.69|3634.31|3634.31|3633.69|3633.69|0
1650639120000|2022-04-22 14:52:00|3633.06|3633.06|3633.06|3633.06|3633.06|3633.06|3633.06|3633.06|0
1650639130000|2022-04-22 14:52:10|3633.19|3633.19|3633.31|3633.31|3633.31|3633.31|3633.19|3633.19|0
1650639140000|2022-04-22 14:52:20|3632.69|3632.69|3633.31|3633.31|3633.31|3633.31|3632.69|3632.69|0
1650639150000|2022-04-22 14:52:30|3632.69|3632.69|3632.69|3632.69|3632.69|3632.69|3632.69|3632.69|0
1650639160000|2022-04-22 14:52:40|3632.07|3632.07|3632.07|3632.07|3632.07|3632.07|3632.07|3632.07|0
1650639170000|2022-04-22 14:52:50|3632.69|3632.69|3632.07|3632.07|3632.69|3632.69|3632.07|3632.07|0
1650639180000|2022-04-22 14:53:00|3632.69|3632.69|3631.44|3631.44|3632.69|3632.69|3631.44|3631.44|0
1650639190000|2022-04-22 14:53:10|3631.32|3631.32|3631.32|3631.32|3631.32|3631.32|3631.32|3631.32|0
1650639200000|2022-04-22 14:53:20|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|0
1650639210000|2022-04-22 14:53:30|3630.57|3630.57|3630.57|3630.57|3630.57|3630.57|3630.57|3630.57|0
1650639220000|2022-04-22 14:53:40|3629.94|3629.94|3629.94|3629.94|3629.94|3629.94|3629.94|3629.94|0
1650639250000|2022-04-22 14:54:10|3628.57|3628.57|3627.69|3627.69|3628.57|3628.57|3627.69|3627.69|0
1650639270000|2022-04-22 14:54:30|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|0
1650639290000|2022-04-22 14:54:50|3627.07|3627.07|3625.82|3625.82|3627.07|3627.07|3625.82|3625.82|0
1650639300000|2022-04-22 14:55:00|3625.19|3625.19|3625.44|3625.44|3625.44|3625.44|3625.19|3625.19|0
1650639310000|2022-04-22 14:55:10|3626.07|3626.07|3626.07|3626.07|3626.07|3626.07|3626.07|3626.07|0
1650639320000|2022-04-22 14:55:20|3627.32|3627.32|3627.32|3627.32|3627.32|3627.32|3627.32|3627.32|0
1650639340000|2022-04-22 14:55:40|3627.44|3627.44|3627.44|3627.44|3627.44|3627.44|3627.44|3627.44|0
1650639360000|2022-04-22 14:56:00|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|0
1650639380000|2022-04-22 14:56:20|3628.19|3628.19|3628.37|3628.37|3628.37|3628.37|3628.19|3628.19|0
1650639420000|2022-04-22 14:57:00|3627.74|3627.74|3627.74|3627.74|3627.74|3627.74|3627.74|3627.74|0
1650639440000|2022-04-22 14:57:20|3628.37|3628.37|3628.37|3628.37|3628.37|3628.37|3628.37|3628.37|0
1650639450000|2022-04-22 14:57:30|3628.99|3628.99|3628.99|3628.99|3628.99|3628.99|3628.99|3628.99|0
1650639480000|2022-04-22 14:58:00|3629.37|3629.37|3630.21|3630.21|3630.83|3630.83|3629.24|3629.24|0
1650639490000|2022-04-22 14:58:10|3629.58|3629.58|3630.83|3630.83|3630.83|3630.83|3629.58|3629.58|0
1650639520000|2022-04-22 14:58:40|3628.83|3628.83|3628.04|3628.04|3628.83|3628.83|3628.04|3628.04|0
1650639530000|2022-04-22 14:58:50|3628.21|3628.21|3628.21|3628.21|3628.21|3628.21|3628.21|3628.21|0
1650639540000|2022-04-22 14:59:00|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|0
1650639550000|2022-04-22 14:59:10|3626.83|3626.83|3625.59|3625.59|3626.83|3626.83|3625.59|3625.59|0
1650639570000|2022-04-22 14:59:30|3624.96|3624.96|3624.96|3624.96|3624.96|3624.96|3624.96|3624.96|0
1650639590000|2022-04-22 14:59:50|3624.34|3624.34|3624.34|3624.34|3624.34|3624.34|3624.34|3624.34|0
1650639600000|2022-04-22 15:00:00|3624.21|3624.21|3624.38|3624.38|3624.38|3624.38|3624.21|3624.21|0
1650639610000|2022-04-22 15:00:10|3625.01|3625.01|3627.88|3627.88|3627.88|3627.88|3625.01|3625.01|0
1650639620000|2022-04-22 15:00:20|3628.01|3628.01|3628.01|3628.01|3628.01|3628.01|3628.01|3628.01|0
1650639630000|2022-04-22 15:00:30|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|0
1650639650000|2022-04-22 15:00:50|3629.13|3629.13|3629.13|3629.13|3629.13|3629.13|3629.13|3629.13|0
1650639660000|2022-04-22 15:01:00|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|0
1650639670000|2022-04-22 15:01:10|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|0
1650639680000|2022-04-22 15:01:20|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|0
1650639710000|2022-04-22 15:01:50|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|0
1650639720000|2022-04-22 15:02:00|3627.76|3627.76|3627.63|3627.63|3627.76|3627.76|3627.63|3627.63|0
1650639740000|2022-04-22 15:02:20|3627.01|3627.01|3627.01|3627.01|3627.01|3627.01|3627.01|3627.01|0
1650639770000|2022-04-22 15:02:50|3625.13|3625.13|3625.13|3625.13|3625.13|3625.13|3625.13|3625.13|0
1650639780000|2022-04-22 15:03:00|3625.26|3625.26|3625.26|3625.26|3625.26|3625.26|3625.26|3625.26|0
1650639790000|2022-04-22 15:03:10|3625.88|3625.88|3625.76|3625.76|3625.88|3625.88|3625.76|3625.76|0
1650639800000|2022-04-22 15:03:20|3625.63|3625.63|3625.63|3625.63|3625.63|3625.63|3625.63|3625.63|0
1650639810000|2022-04-22 15:03:30|3625.01|3625.01|3623.76|3623.76|3625.01|3625.01|3623.76|3623.76|0
1650639870000|2022-04-22 15:04:30|3623.63|3623.63|3623.63|3623.63|3623.63|3623.63|3623.63|3623.63|0
1650639880000|2022-04-22 15:04:40|3623.01|3623.01|3623.63|3623.63|3623.63|3623.63|3623.01|3623.01|0
1650639900000|2022-04-22 15:05:00|3624.26|3624.26|3624.26|3624.26|3624.26|3624.26|3624.26|3624.26|0
1650639950000|2022-04-22 15:05:50|3624.38|3624.38|3624.38|3624.38|3624.38|3624.38|3624.38|3624.38|0
1650639960000|2022-04-22 15:06:00|3625.63|3625.63|3625.63|3625.63|3625.63|3625.63|3625.63|3625.63|0
1650639980000|2022-04-22 15:06:20|3625.76|3625.76|3625.76|3625.76|3625.76|3625.76|3625.76|3625.76|0
1650640010000|2022-04-22 15:06:50|3626.38|3626.38|3626.38|3626.38|3626.38|3626.38|3626.38|3626.38|0
1650640020000|2022-04-22 15:07:00|3627.01|3627.01|3627.63|3627.63|3627.63|3627.63|3627.01|3627.01|0
1650640030000|2022-04-22 15:07:10|3629.5|3629.5|3630.13|3630.13|3630.75|3630.75|3629.5|3629.5|0
1650640040000|2022-04-22 15:07:20|3628.88|3628.88|3628.25|3628.25|3628.88|3628.88|3628.25|3628.25|0
1650640060000|2022-04-22 15:07:40|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|0
1650640100000|2022-04-22 15:08:20|3627.01|3627.01|3627.01|3627.01|3627.01|3627.01|3627.01|3627.01|0
1650640120000|2022-04-22 15:08:40|3627.13|3627.13|3628.38|3628.38|3628.38|3628.38|3627.13|3627.13|0
1650640130000|2022-04-22 15:08:50|3629|3629|3629|3629|3629|3629|3629|3629|0
1650640140000|2022-04-22 15:09:00|3629.13|3629.13|3629.13|3629.13|3629.75|3629.75|3628.51|3628.51|0
1650640150000|2022-04-22 15:09:10|3629|3629|3629.51|3629.51|3629.51|3629.51|3629|3629|0
1650640170000|2022-04-22 15:09:30|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|0
1650640190000|2022-04-22 15:09:50|3631.38|3631.38|3632|3632|3632|3632|3631.38|3631.38|0
1650640200000|2022-04-22 15:10:00|3631.38|3631.38|3631.38|3631.38|3631.38|3631.38|3631.38|3631.38|0
1650640210000|2022-04-22 15:10:10|3631.25|3631.25|3632|3632|3632|3632|3631.25|3631.25|0
1650640220000|2022-04-22 15:10:20|3631.88|3631.88|3630.01|3630.01|3631.88|3631.88|3630.01|3630.01|0
1650640240000|2022-04-22 15:10:40|3632|3632|3630.93|3630.93|3632.17|3632.17|3630.93|3630.93|0
1650640250000|2022-04-22 15:10:50|3630.75|3630.75|3630.63|3630.63|3630.75|3630.75|3630.63|3630.63|0
1650640260000|2022-04-22 15:11:00|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|0
1650640270000|2022-04-22 15:11:10|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|0
1650640310000|2022-04-22 15:11:50|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|0
1650640320000|2022-04-22 15:12:00|3630.13|3630.13|3629.51|3629.51|3630.13|3630.13|3629.51|3629.51|0
1650640330000|2022-04-22 15:12:10|3628.88|3628.88|3629.05|3629.05|3629.05|3629.05|3628.88|3628.88|0
1650640340000|2022-04-22 15:12:20|3628.43|3628.43|3628.43|3628.43|3628.43|3628.43|3628.43|3628.43|0
1650640420000|2022-04-22 15:13:40|3627.8|3627.8|3629.05|3629.05|3629.05|3629.05|3627.8|3627.8|0
1650640430000|2022-04-22 15:13:50|3629.3|3629.3|3629.3|3629.3|3629.3|3629.3|3629.18|3629.18|0
1650640440000|2022-04-22 15:14:00|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|0
1650640450000|2022-04-22 15:14:10|3629.3|3629.3|3629.48|3629.48|3629.48|3629.48|3629.3|3629.3|0
1650640480000|2022-04-22 15:14:40|3629.35|3629.35|3629.98|3629.98|3629.98|3629.98|3629.35|3629.35|0
1650640490000|2022-04-22 15:14:50|3629.85|3629.85|3630.02|3630.02|3630.02|3630.02|3629.85|3629.85|0
1650640510000|2022-04-22 15:15:10|3630.15|3630.15|3630.77|3630.77|3630.77|3630.77|3630.15|3630.15|0
1650640520000|2022-04-22 15:15:20|3632.02|3632.02|3632.02|3632.02|3632.02|3632.02|3632.02|3632.02|0
1650640540000|2022-04-22 15:15:40|3631.4|3631.4|3630.02|3630.02|3631.4|3631.4|3630.02|3630.02|0
1650640550000|2022-04-22 15:15:50|3629.4|3629.4|3629.27|3629.27|3629.4|3629.4|3629.27|3629.27|0
1650640560000|2022-04-22 15:16:00|3629.4|3629.4|3629.4|3629.4|3629.4|3629.4|3629.4|3629.4|0
1650640580000|2022-04-22 15:16:20|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|0
1650640590000|2022-04-22 15:16:30|3628.65|3628.65|3628.03|3628.03|3628.65|3628.65|3628.03|3628.03|0
1650640620000|2022-04-22 15:17:00|3628.65|3628.65|3628.65|3628.65|3628.65|3628.65|3628.65|3628.65|0
1650640660000|2022-04-22 15:17:40|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|0
1650640680000|2022-04-22 15:18:00|3628.53|3628.53|3627.78|3627.78|3628.53|3628.53|3627.78|3627.78|0
1650640690000|2022-04-22 15:18:10|3627.15|3627.15|3627.15|3627.15|3627.15|3627.15|3627.15|3627.15|0
1650640700000|2022-04-22 15:18:20|3626.98|3626.98|3626.98|3626.98|3626.98|3626.98|3626.98|3626.98|0
1650640730000|2022-04-22 15:18:50|3627.11|3627.11|3626.93|3626.93|3627.11|3627.11|3626.93|3626.93|0
1650640740000|2022-04-22 15:19:00|3626.31|3626.31|3626.31|3626.31|3626.93|3626.93|3626.31|3626.31|0
1650640770000|2022-04-22 15:19:30|3626.48|3626.48|3627.11|3627.11|3627.11|3627.11|3626.48|3626.48|0
1650640790000|2022-04-22 15:19:50|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|0
1650640800000|2022-04-22 15:20:00|3628.1|3628.1|3628.1|3628.1|3628.1|3628.1|3628.1|3628.1|0
1650640810000|2022-04-22 15:20:10|3628.23|3628.23|3627.6|3627.6|3628.23|3628.23|3627.6|3627.6|0
1650640820000|2022-04-22 15:20:20|3626.98|3626.98|3626.36|3626.36|3626.98|3626.98|3626.36|3626.36|0
1650640830000|2022-04-22 15:20:30|3626.98|3626.98|3626.98|3626.98|3626.98|3626.98|3626.98|3626.98|0
1650640860000|2022-04-22 15:21:00|3628.23|3628.23|3627.48|3627.48|3628.23|3628.23|3627.48|3627.48|0
1650640890000|2022-04-22 15:21:30|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|0
1650640900000|2022-04-22 15:21:40|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|0
1650640910000|2022-04-22 15:21:50|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|0
1650640920000|2022-04-22 15:22:00|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|0
1650640930000|2022-04-22 15:22:10|3626.9|3626.9|3626.9|3626.9|3626.9|3626.9|3626.9|3626.9|0
1650640940000|2022-04-22 15:22:20|3626.28|3626.28|3625.03|3625.03|3626.28|3626.28|3625.03|3625.03|0
1650640950000|2022-04-22 15:22:30|3624.9|3624.9|3624.9|3624.9|3624.9|3624.9|3624.9|3624.9|0
1650640970000|2022-04-22 15:22:50|3624.28|3624.28|3624.45|3624.45|3624.45|3624.45|3624.28|3624.28|0
1650640980000|2022-04-22 15:23:00|3624.2|3624.2|3624.2|3624.2|3624.2|3624.2|3624.2|3624.2|0
1650640990000|2022-04-22 15:23:10|3625.45|3625.45|3625.57|3625.57|3625.57|3625.57|3625.45|3625.45|0
1650641000000|2022-04-22 15:23:20|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|0
1650641010000|2022-04-22 15:23:30|3624.33|3624.33|3623.32|3623.32|3624.33|3624.33|3623.32|3623.32|0
1650641020000|2022-04-22 15:23:40|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|0
1650641050000|2022-04-22 15:24:10|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|0
1650641060000|2022-04-22 15:24:20|3621.95|3621.95|3623.7|3623.7|3623.7|3623.7|3621.95|3621.95|0
1650641070000|2022-04-22 15:24:30|3622.45|3622.45|3622.45|3622.45|3622.45|3622.45|3622.45|3622.45|0
1650641080000|2022-04-22 15:24:40|3621.83|3621.83|3621.66|3621.66|3621.83|3621.83|3621.66|3621.66|0
1650641100000|2022-04-22 15:25:00|3622.28|3622.28|3622.08|3622.08|3622.45|3622.45|3621.95|3621.95|0
1650641110000|2022-04-22 15:25:10|3621.45|3621.45|3620.2|3620.2|3621.45|3621.45|3620.2|3620.2|0
1650641120000|2022-04-22 15:25:20|3620.33|3620.33|3620.45|3620.45|3620.45|3620.45|3619.7|3619.7|0
1650641140000|2022-04-22 15:25:40|3619.83|3619.83|3619.21|3619.21|3619.83|3619.83|3619.21|3619.21|0
1650641150000|2022-04-22 15:25:50|3619.58|3619.58|3620.2|3620.2|3620.2|3620.2|3619.58|3619.58|0
1650641170000|2022-04-22 15:26:10|3619.58|3619.58|3619.58|3619.58|3619.58|3619.58|3618.96|3618.96|0
1650641180000|2022-04-22 15:26:20|3620.2|3620.2|3620.2|3620.2|3620.2|3620.2|3620.2|3620.2|0
1650641190000|2022-04-22 15:26:30|3620.83|3620.83|3620.83|3620.83|3620.95|3620.95|3620.83|3620.83|0
1650641200000|2022-04-22 15:26:40|3621.08|3621.08|3620.83|3620.83|3621.08|3621.08|3620.83|3620.83|0
1650641210000|2022-04-22 15:26:50|3620.2|3620.2|3620.2|3620.2|3620.2|3620.2|3620.2|3620.2|0
1650641220000|2022-04-22 15:27:00|3620.83|3620.83|3621.23|3621.23|3621.58|3621.58|3620.83|3620.83|0
1650641230000|2022-04-22 15:27:10|3619.98|3619.98|3619.86|3619.86|3619.98|3619.98|3619.86|3619.86|0
1650641240000|2022-04-22 15:27:20|3620.11|3620.11|3620.86|3620.86|3620.86|3620.86|3620.11|3620.11|0
1650641270000|2022-04-22 15:27:50|3620.73|3620.73|3620.73|3620.73|3620.73|3620.73|3620.73|3620.73|0
1650641280000|2022-04-22 15:28:00|3620.11|3620.11|3620.11|3620.11|3620.11|3620.11|3620.11|3620.11|0
1650641290000|2022-04-22 15:28:10|3620.36|3620.36|3620.36|3620.36|3620.36|3620.36|3620.36|3620.36|0
1650641310000|2022-04-22 15:28:30|3620.48|3620.48|3621.11|3621.11|3621.11|3621.11|3620.48|3620.48|0
1650641330000|2022-04-22 15:28:50|3620.98|3620.98|3619.11|3619.11|3620.98|3620.98|3619.11|3619.11|0
1650641360000|2022-04-22 15:29:20|3617.86|3617.86|3618.49|3618.49|3618.49|3618.49|3617.86|3617.86|0
1650641370000|2022-04-22 15:29:30|3617.86|3617.86|3616.49|3616.49|3617.86|3617.86|3616.49|3616.49|0
1650641380000|2022-04-22 15:29:40|3615.24|3615.24|3616.74|3616.74|3616.74|3616.74|3615.24|3615.24|0
1650641390000|2022-04-22 15:29:50|3616.91|3616.91|3617.74|3617.74|3618.26|3618.26|3616.56|3616.56|0
1650870900000|2022-04-25 07:15:00|3538.14|3538.14|3536.39|3536.39|3538.27|3538.27|3536.39|3536.39|0
1650870910000|2022-04-25 07:15:10|3538.27|3538.27|3538.27|3538.27|3538.27|3538.27|3538.27|3538.27|0
1650870920000|2022-04-25 07:15:20|3540.14|3540.14|3540.14|3540.14|3540.14|3540.14|3540.14|3540.14|0
1650870930000|2022-04-25 07:15:30|3541.39|3541.39|3541.39|3541.39|3541.39|3541.39|3541.39|3541.39|0
1650870940000|2022-04-25 07:15:40|3540.76|3540.76|3540.76|3540.76|3540.76|3540.76|3540.76|3540.76|0
1650870950000|2022-04-25 07:15:50|3538.89|3538.89|3542.01|3542.01|3542.01|3542.01|3538.89|3538.89|0
1650870960000|2022-04-25 07:16:00|3540.76|3540.76|3540.76|3540.76|3540.76|3540.76|3540.14|3540.14|0
1650870970000|2022-04-25 07:16:10|3541.39|3541.39|3542.14|3542.14|3542.76|3542.76|3541.39|3541.39|0
1650870980000|2022-04-25 07:16:20|3543.39|3543.39|3542.14|3542.14|3543.39|3543.39|3541.52|3541.52|0
1650871000000|2022-04-25 07:16:40|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|0
1650871010000|2022-04-25 07:16:50|3541.52|3541.52|3543.56|3543.56|3543.56|3543.56|3541.52|3541.52|0
1650871030000|2022-04-25 07:17:10|3542.94|3542.94|3541.86|3541.86|3543.73|3543.73|3541.86|3541.86|0
1650871040000|2022-04-25 07:17:20|3542.49|3542.49|3543.39|3543.39|3543.73|3543.73|3542.49|3542.49|0
1650871050000|2022-04-25 07:17:30|3544.4|3544.4|3542.64|3542.64|3544.4|3544.4|3542.64|3542.64|0
1650871060000|2022-04-25 07:17:40|3541.4|3541.4|3541.4|3541.4|3541.4|3541.4|3541.4|3541.4|0
1650871070000|2022-04-25 07:17:50|3542.64|3542.64|3542.99|3542.99|3542.99|3542.99|3542.64|3542.64|0
1650871080000|2022-04-25 07:18:00|3544.24|3544.24|3543.62|3543.62|3544.24|3544.24|3541.74|3541.74|0
1650871090000|2022-04-25 07:18:10|3544.24|3544.24|3542.99|3542.99|3544.24|3544.24|3542.99|3542.99|0
1650871100000|2022-04-25 07:18:20|3542.37|3542.37|3542.37|3542.37|3542.37|3542.37|3542.37|3542.37|0
1650871120000|2022-04-25 07:18:40|3544.24|3544.24|3543.62|3543.62|3544.86|3544.86|3543.62|3543.62|0
1650871130000|2022-04-25 07:18:50|3542.99|3542.99|3543.87|3543.87|3543.87|3543.87|3542.99|3542.99|0
1650871140000|2022-04-25 07:19:00|3544.49|3544.49|3543.87|3543.87|3544.49|3544.49|3543.87|3543.87|0
1650871160000|2022-04-25 07:19:20|3544.49|3544.49|3543.24|3543.24|3544.49|3544.49|3543.24|3543.24|0
1650871170000|2022-04-25 07:19:30|3544.49|3544.49|3544.49|3544.49|3544.49|3544.49|3544.49|3544.49|0
1650871190000|2022-04-25 07:19:50|3544.24|3544.24|3543.99|3543.99|3544.86|3544.86|3543.62|3543.62|0
1650871200000|2022-04-25 07:20:00|3544.61|3544.61|3544.61|3544.61|3547.11|3547.11|3544.61|3544.61|0
1650871210000|2022-04-25 07:20:10|3544.44|3544.44|3543.82|3543.82|3544.44|3544.44|3543.82|3543.82|0
1650871230000|2022-04-25 07:20:30|3545.06|3545.06|3544.44|3544.44|3545.06|3545.06|3544.44|3544.44|0
1650871240000|2022-04-25 07:20:40|3545.06|3545.06|3543.82|3543.82|3545.06|3545.06|3543.82|3543.82|0
1650871250000|2022-04-25 07:20:50|3545.06|3545.06|3544.44|3544.44|3545.69|3545.69|3543.82|3543.82|0
1650871260000|2022-04-25 07:21:00|3545.06|3545.06|3544.94|3544.94|3545.57|3545.57|3544.44|3544.44|0
1650871270000|2022-04-25 07:21:10|3545.57|3545.57|3546.69|3546.69|3547.94|3547.94|3545.44|3545.44|0
1650871280000|2022-04-25 07:21:20|3546.06|3546.06|3546.06|3546.06|3546.06|3546.06|3546.06|3546.06|0
1650871290000|2022-04-25 07:21:30|3546.69|3546.69|3546.06|3546.06|3546.69|3546.69|3546.06|3546.06|0
1650871300000|2022-04-25 07:21:40|3545.44|3545.44|3544.82|3544.82|3545.44|3545.44|3544.82|3544.82|0
1650871310000|2022-04-25 07:21:50|3544.19|3544.19|3544.19|3544.19|3544.19|3544.19|3542.94|3542.94|0
1650871320000|2022-04-25 07:22:00|3544.81|3544.81|3544.81|3544.81|3544.81|3544.81|3544.81|3544.81|0
1650871330000|2022-04-25 07:22:10|3545.19|3545.19|3545.19|3545.19|3545.81|3545.81|3545.19|3545.19|0
1650871340000|2022-04-25 07:22:20|3544.57|3544.57|3544.57|3544.57|3544.57|3544.57|3544.57|3544.57|0
1650871350000|2022-04-25 07:22:30|3545.19|3545.19|3546.44|3546.44|3546.44|3546.44|3545.19|3545.19|0
1650871360000|2022-04-25 07:22:40|3545.81|3545.81|3545.19|3545.19|3545.81|3545.81|3545.19|3545.19|0
1650871390000|2022-04-25 07:23:10|3548.94|3548.94|3549.56|3549.56|3549.56|3549.56|3548.94|3548.94|0
1650871410000|2022-04-25 07:23:30|3551.43|3551.43|3552.68|3552.68|3552.68|3552.68|3551.43|3551.43|0
1650871420000|2022-04-25 07:23:40|3553.06|3553.06|3553.68|3553.68|3553.68|3553.68|3553.06|3553.06|0
1650871430000|2022-04-25 07:23:50|3553.06|3553.06|3552.43|3552.43|3553.06|3553.06|3552.43|3552.43|0
1650871440000|2022-04-25 07:24:00|3554.93|3554.93|3556.18|3556.18|3556.18|3556.18|3554.93|3554.93|0
1650871450000|2022-04-25 07:24:10|3556.8|3556.8|3556.18|3556.18|3556.8|3556.8|3556.18|3556.18|0
1650871460000|2022-04-25 07:24:20|3557.43|3557.43|3557.43|3557.43|3557.43|3557.43|3557.43|3557.43|0
1650871480000|2022-04-25 07:24:40|3558.68|3558.68|3558.68|3558.68|3558.68|3558.68|3558.68|3558.68|0
1650871500000|2022-04-25 07:25:00|3560.55|3560.55|3562.94|3562.94|3562.94|3562.94|3560.55|3560.55|0
1650871530000|2022-04-25 07:25:30|3563.56|3563.56|3563.06|3563.06|3563.56|3563.56|3562.31|3562.31|0
1650871540000|2022-04-25 07:25:40|3561.56|3561.56|3562.19|3562.19|3562.19|3562.19|3561.56|3561.56|0
1650871550000|2022-04-25 07:25:50|3559.69|3559.69|3559.2|3559.2|3559.69|3559.69|3559.07|3559.07|0
1650871560000|2022-04-25 07:26:00|3560.44|3560.44|3560.7|3560.7|3560.7|3560.7|3560.44|3560.44|0
1650871570000|2022-04-25 07:26:10|3559.69|3559.69|3560.32|3560.32|3560.32|3560.32|3559.69|3559.69|0
1650871580000|2022-04-25 07:26:20|3561.57|3561.57|3561.57|3561.57|3561.57|3561.57|3561.57|3561.57|0
1650871590000|2022-04-25 07:26:30|3560.94|3560.94|3560.94|3560.94|3560.94|3560.94|3560.94|3560.94|0
1650871610000|2022-04-25 07:26:50|3561.57|3561.57|3561.57|3561.57|3561.57|3561.57|3561.57|3561.57|0
1650871620000|2022-04-25 07:27:00|3560.32|3560.32|3560.19|3560.19|3560.32|3560.32|3560.19|3560.19|0
1650871630000|2022-04-25 07:27:10|3559.57|3559.57|3558.95|3558.95|3559.57|3559.57|3558.95|3558.95|0
1650871640000|2022-04-25 07:27:20|3558.69|3558.69|3556.03|3556.03|3558.69|3558.69|3556.03|3556.03|0
1650871650000|2022-04-25 07:27:30|3555.65|3555.65|3555.65|3555.65|3555.65|3555.65|3555.65|3555.65|0
1650871670000|2022-04-25 07:27:50|3555.77|3555.77|3554.53|3554.53|3555.77|3555.77|3554.53|3554.53|0
1650871700000|2022-04-25 07:28:20|3553.28|3553.28|3554.28|3554.28|3554.53|3554.53|3553.28|3553.28|0
1650871710000|2022-04-25 07:28:30|3553.03|3553.03|3551.78|3551.78|3553.03|3553.03|3551.78|3551.78|0
1650871730000|2022-04-25 07:28:50|3552.4|3552.4|3552.4|3552.4|3552.4|3552.4|3552.4|3552.4|0
1650871740000|2022-04-25 07:29:00|3552.06|3552.06|3552.06|3552.06|3552.06|3552.06|3552.06|3552.06|0
1650871750000|2022-04-25 07:29:10|3551.44|3551.44|3551.44|3551.44|3551.44|3551.44|3551.44|3551.44|0
1650871770000|2022-04-25 07:29:30|3552.06|3552.06|3552.44|3552.44|3552.44|3552.44|3551.81|3551.81|0
1650871780000|2022-04-25 07:29:40|3552.31|3552.31|3550.69|3550.69|3552.31|3552.31|3550.69|3550.69|0
1650871800000|2022-04-25 07:30:00|3549.44|3549.44|3550.69|3550.69|3550.69|3550.69|3549.44|3549.44|0
1650871810000|2022-04-25 07:30:10|3551.93|3551.93|3551.68|3551.68|3552.56|3552.56|3551.68|3551.68|0
1650871820000|2022-04-25 07:30:20|3550.43|3550.43|3550.18|3550.18|3550.43|3550.43|3550.18|3550.18|0
1650871830000|2022-04-25 07:30:30|3548.31|3548.31|3547.06|3547.06|3548.31|3548.31|3547.06|3547.06|0
1650871860000|2022-04-25 07:31:00|3548.31|3548.31|3548.31|3548.31|3548.31|3548.31|3548.31|3548.31|0
1650871870000|2022-04-25 07:31:10|3547.81|3547.81|3547.81|3547.81|3547.81|3547.81|3547.81|3547.81|0
1650871890000|2022-04-25 07:31:30|3547.64|3547.64|3547.64|3547.64|3547.64|3547.64|3547.64|3547.64|0
1650871900000|2022-04-25 07:31:40|3548.89|3548.89|3545.14|3545.14|3548.89|3548.89|3545.14|3545.14|0
1650871910000|2022-04-25 07:31:50|3544.52|3544.52|3543.1|3543.1|3544.97|3544.97|3543.1|3543.1|0
1650871920000|2022-04-25 07:32:00|3542.47|3542.47|3542.47|3542.47|3542.47|3542.47|3542.47|3542.47|0
1650871930000|2022-04-25 07:32:10|3544.35|3544.35|3544.47|3544.47|3544.47|3544.47|3543.47|3543.47|0
1650871940000|2022-04-25 07:32:20|3543.84|3543.84|3543.22|3543.22|3543.84|3543.84|3543.22|3543.22|0
1650871950000|2022-04-25 07:32:30|3542.84|3542.84|3542.59|3542.59|3542.84|3542.84|3542.59|3542.59|0
1650871960000|2022-04-25 07:32:40|3541.97|3541.97|3540.55|3540.55|3541.97|3541.97|3540.55|3540.55|0
1650871970000|2022-04-25 07:32:50|3539.92|3539.92|3539.58|3539.58|3539.92|3539.92|3539.13|3539.13|0
1650871990000|2022-04-25 07:33:10|3540.83|3540.83|3540.2|3540.2|3540.83|3540.83|3540.2|3540.2|0
1650872000000|2022-04-25 07:33:20|3540.38|3540.38|3540.55|3540.55|3540.55|3540.55|3540.38|3540.38|0
1650872020000|2022-04-25 07:33:40|3539.3|3539.3|3537.43|3537.43|3539.3|3539.3|3537.43|3537.43|0
1650872030000|2022-04-25 07:33:50|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|0
1650872040000|2022-04-25 07:34:00|3537.98|3537.98|3537.8|3537.8|3537.98|3537.98|3537.8|3537.8|0
1650872050000|2022-04-25 07:34:10|3537.18|3537.18|3536.56|3536.56|3537.18|3537.18|3536.56|3536.56|0
1650872060000|2022-04-25 07:34:20|3537.8|3537.8|3537.68|3537.68|3537.8|3537.8|3537.68|3537.68|0
1650872090000|2022-04-25 07:34:50|3537.06|3537.06|3536.43|3536.43|3537.06|3537.06|3536.43|3536.43|0
1650872100000|2022-04-25 07:35:00|3535.81|3535.81|3535.81|3535.81|3535.81|3535.81|3535.81|3535.81|0
1650872110000|2022-04-25 07:35:10|3537.06|3537.06|3538.3|3538.3|3538.3|3538.3|3537.06|3537.06|0
1650872120000|2022-04-25 07:35:20|3538.48|3538.48|3537.23|3537.23|3538.48|3538.48|3537.23|3537.23|0
1650872130000|2022-04-25 07:35:30|3536.6|3536.6|3534.73|3534.73|3536.6|3536.6|3534.73|3534.73|0
1650872140000|2022-04-25 07:35:40|3534.61|3534.61|3533.98|3533.98|3534.61|3534.61|3533.98|3533.98|0
1650872150000|2022-04-25 07:35:50|3534.15|3534.15|3533.36|3533.36|3535.4|3535.4|3533.36|3533.36|0
1650872160000|2022-04-25 07:36:00|3533.98|3533.98|3532.6|3532.6|3533.98|3533.98|3532.6|3532.6|0
1650872170000|2022-04-25 07:36:10|3531.98|3531.98|3531.98|3531.98|3531.98|3531.98|3531.98|3531.98|0
1650872180000|2022-04-25 07:36:20|3533.23|3533.23|3533.23|3533.23|3533.23|3533.23|3533.23|3533.23|0
1650872190000|2022-04-25 07:36:30|3532.6|3532.6|3532.6|3532.6|3532.6|3532.6|3532.6|3532.6|0
1650872210000|2022-04-25 07:36:50|3531.73|3531.73|3531.73|3531.73|3531.73|3531.73|3531.73|3531.73|0
1650872220000|2022-04-25 07:37:00|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|0
1650872230000|2022-04-25 07:37:10|3529.85|3529.85|3529.85|3529.85|3529.85|3529.85|3529.85|3529.85|0
1650872240000|2022-04-25 07:37:20|3529.35|3529.35|3526.98|3526.98|3529.35|3529.35|3526.23|3526.23|0
1650872270000|2022-04-25 07:37:50|3527.61|3527.61|3527.61|3527.61|3527.61|3527.61|3527.61|3527.61|0
1650872280000|2022-04-25 07:38:00|3528.85|3528.85|3528.85|3528.85|3528.85|3528.85|3528.85|3528.85|0
1650872290000|2022-04-25 07:38:10|3528.6|3528.6|3527.98|3527.98|3528.6|3528.6|3527.35|3527.35|0
1650872300000|2022-04-25 07:38:20|3528.48|3528.48|3527.97|3527.97|3528.48|3528.48|3527.97|3527.97|0
1650872320000|2022-04-25 07:38:40|3527.79|3527.79|3524.67|3524.67|3527.79|3527.79|3524.67|3524.67|0
1650872340000|2022-04-25 07:39:00|3524.05|3524.05|3526.09|3526.09|3526.09|3526.09|3524.05|3524.05|0
1650872350000|2022-04-25 07:39:10|3527.96|3527.96|3526.97|3526.97|3527.96|3527.96|3526.72|3526.72|0
1650872360000|2022-04-25 07:39:20|3526.84|3526.84|3526.84|3526.84|3526.84|3526.84|3526.84|3526.84|0
1650872370000|2022-04-25 07:39:30|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|0
1650872390000|2022-04-25 07:39:50|3525.59|3525.59|3525.39|3525.39|3525.59|3525.59|3524.97|3524.97|0
1650872410000|2022-04-25 07:40:10|3527.26|3527.26|3524.77|3524.77|3527.26|3527.26|3524.77|3524.77|0
1650872430000|2022-04-25 07:40:30|3524.14|3524.14|3524.14|3524.14|3524.14|3524.14|3524.14|3524.14|0
1650872440000|2022-04-25 07:40:40|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|0
1650872450000|2022-04-25 07:40:50|3523.89|3523.89|3523.76|3523.76|3523.89|3523.89|3523.76|3523.76|0
1650872470000|2022-04-25 07:41:10|3518.77|3518.77|3518.77|3518.77|3518.77|3518.77|3518.77|3518.77|0
1650872490000|2022-04-25 07:41:30|3519.02|3519.02|3519.02|3519.02|3519.02|3519.02|3519.02|3519.02|0
1650872500000|2022-04-25 07:41:40|3518.77|3518.77|3516.9|3516.9|3518.77|3518.77|3516.9|3516.9|0
1650872550000|2022-04-25 07:42:30|3516.27|3516.27|3516.27|3516.27|3516.27|3516.27|3516.27|3516.27|0
1650872570000|2022-04-25 07:42:50|3514.4|3514.4|3513.15|3513.15|3514.4|3514.4|3512.53|3512.53|0
1650872580000|2022-04-25 07:43:00|3514.4|3514.4|3514.4|3514.4|3514.4|3514.4|3514.4|3514.4|0
1650872590000|2022-04-25 07:43:10|3515.65|3515.65|3515.03|3515.03|3515.65|3515.65|3515.03|3515.03|0
1650872600000|2022-04-25 07:43:20|3516.9|3516.9|3512.53|3512.53|3516.9|3516.9|3512.53|3512.53|0
1650872610000|2022-04-25 07:43:30|3513.15|3513.15|3511.28|3511.28|3513.15|3513.15|3511.28|3511.28|0
1650872630000|2022-04-25 07:43:50|3510.03|3510.03|3510.91|3510.91|3510.91|3510.91|3510.03|3510.03|0
1650872640000|2022-04-25 07:44:00|3510.78|3510.78|3510.78|3510.78|3510.78|3510.78|3510.78|3510.78|0
1650872650000|2022-04-25 07:44:10|3513.9|3513.9|3514.53|3514.53|3514.53|3514.53|3513.9|3513.9|0
1650872660000|2022-04-25 07:44:20|3513.9|3513.9|3514.4|3514.4|3514.4|3514.4|3513.9|3513.9|0
1650872670000|2022-04-25 07:44:30|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|0
1650872680000|2022-04-25 07:44:40|3513.16|3513.16|3513.16|3513.16|3513.16|3513.16|3513.16|3513.16|0
1650872690000|2022-04-25 07:44:50|3512.53|3512.53|3511.28|3511.28|3512.53|3512.53|3511.28|3511.28|0
1650872700000|2022-04-25 07:45:00|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|0
1650872720000|2022-04-25 07:45:20|3511.28|3511.28|3510.03|3510.03|3511.28|3511.28|3510.03|3510.03|0
1650872730000|2022-04-25 07:45:30|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|3511.28|0
1650872740000|2022-04-25 07:45:40|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|0
1650872760000|2022-04-25 07:46:00|3511.28|3511.28|3511.03|3511.03|3511.28|3511.28|3510.41|3510.41|0
1650872770000|2022-04-25 07:46:10|3511.66|3511.66|3511.66|3511.66|3511.66|3511.66|3511.66|3511.66|0
1650872780000|2022-04-25 07:46:20|3512.28|3512.28|3512.66|3512.66|3512.66|3512.66|3512.28|3512.28|0
1650872820000|2022-04-25 07:47:00|3513.16|3513.16|3514.16|3514.16|3514.16|3514.16|3513.16|3513.16|0
1650872830000|2022-04-25 07:47:10|3514.03|3514.03|3514.91|3514.91|3514.91|3514.91|3513.9|3513.9|0
1650872840000|2022-04-25 07:47:20|3515.03|3515.03|3515.03|3515.03|3515.03|3515.03|3515.03|3515.03|0
1650872850000|2022-04-25 07:47:30|3515.66|3515.66|3515.66|3515.66|3515.66|3515.66|3515.66|3515.66|0
1650872880000|2022-04-25 07:48:00|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|3515.28|3515.28|0
1650872890000|2022-04-25 07:48:10|3514.66|3514.66|3515.78|3515.78|3515.91|3515.91|3514.66|3514.66|0
1650872900000|2022-04-25 07:48:20|3516.41|3516.41|3514.53|3514.53|3516.41|3516.41|3514.53|3514.53|0
1650872910000|2022-04-25 07:48:30|3514.28|3514.28|3513.03|3513.03|3514.28|3514.28|3513.03|3513.03|0
1650872930000|2022-04-25 07:48:50|3509.29|3509.29|3509.29|3509.29|3509.29|3509.29|3509.29|3509.29|0
1650872940000|2022-04-25 07:49:00|3509.04|3509.04|3509.66|3509.66|3510.91|3510.91|3509.04|3509.04|0
1650872950000|2022-04-25 07:49:10|3508.41|3508.41|3508.41|3508.41|3508.41|3508.41|3508.41|3508.41|0
1650872960000|2022-04-25 07:49:20|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|0
1650872970000|2022-04-25 07:49:30|3507.79|3507.79|3507.79|3507.79|3507.79|3507.79|3507.79|3507.79|0
1650872990000|2022-04-25 07:49:50|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|0
1650873000000|2022-04-25 07:50:00|3505.57|3505.57|3505.57|3505.57|3505.57|3505.57|3505.57|3505.57|0
1650873020000|2022-04-25 07:50:20|3506.2|3506.2|3502.99|3502.99|3506.2|3506.2|3502.2|3502.2|0
1650873030000|2022-04-25 07:50:30|3503.16|3503.16|3500.57|3500.57|3503.16|3503.16|3500.32|3500.32|0
1650873050000|2022-04-25 07:50:50|3497.57|3497.57|3498.82|3498.82|3498.82|3498.82|3497.57|3497.57|0
1650873060000|2022-04-25 07:51:00|3498.2|3498.2|3498.2|3498.2|3498.2|3498.2|3498.2|3498.2|0
1650873070000|2022-04-25 07:51:10|3497.57|3497.57|3497.4|3497.4|3497.57|3497.57|3497.4|3497.4|0
1650873080000|2022-04-25 07:51:20|3496.77|3496.77|3496.77|3496.77|3496.77|3496.77|3496.77|3496.77|0
1650873090000|2022-04-25 07:51:30|3496.15|3496.15|3497.27|3497.27|3497.27|3497.27|3496.02|3496.02|0
1650873110000|2022-04-25 07:51:50|3495.4|3495.4|3495.4|3495.4|3495.4|3495.4|3495.4|3495.4|0
1650873120000|2022-04-25 07:52:00|3494.15|3494.15|3494.15|3494.15|3494.15|3494.15|3494.15|3494.15|0
1650873130000|2022-04-25 07:52:10|3496.02|3496.02|3493.53|3493.53|3496.02|3496.02|3493.53|3493.53|0
1650873150000|2022-04-25 07:52:30|3494.78|3494.78|3494.78|3494.78|3494.78|3494.78|3494.78|3494.78|0
1650873160000|2022-04-25 07:52:40|3494.9|3494.9|3494.28|3494.28|3494.9|3494.9|3494.28|3494.28|0
1650873170000|2022-04-25 07:52:50|3494.15|3494.15|3492.66|3492.66|3494.53|3494.53|3492.66|3492.66|0
1650873180000|2022-04-25 07:53:00|3493.28|3493.28|3492.66|3492.66|3493.28|3493.28|3492.66|3492.66|0
1650873190000|2022-04-25 07:53:10|3492.28|3492.28|3495.53|3495.53|3495.53|3495.53|3492.28|3492.28|0
1650873200000|2022-04-25 07:53:20|3495.9|3495.9|3496.53|3496.53|3496.53|3496.53|3495.9|3495.9|0
1650873210000|2022-04-25 07:53:30|3495.9|3495.9|3495.9|3495.9|3495.9|3495.9|3495.9|3495.9|0
1650873220000|2022-04-25 07:53:40|3495.53|3495.53|3494.9|3494.9|3495.53|3495.53|3494.9|3494.9|0
1650873230000|2022-04-25 07:53:50|3495.53|3495.53|3495.53|3495.53|3495.53|3495.53|3495.53|3495.53|0
1650873240000|2022-04-25 07:54:00|3495.78|3495.78|3495.78|3495.78|3495.78|3495.78|3495.78|3495.78|0
1650873270000|2022-04-25 07:54:30|3496.4|3496.4|3495.78|3495.78|3496.4|3496.4|3495.78|3495.78|0
1650873280000|2022-04-25 07:54:40|3494.53|3494.53|3494.53|3494.53|3494.53|3494.53|3494.53|3494.53|0
1650873300000|2022-04-25 07:55:00|3491.41|3491.41|3491.41|3491.41|3491.41|3491.41|3491.41|3491.41|0
1650873310000|2022-04-25 07:55:10|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|0
1650873320000|2022-04-25 07:55:20|3490.78|3490.78|3490.16|3490.16|3490.78|3490.78|3490.16|3490.16|0
1650873330000|2022-04-25 07:55:30|3489.53|3489.53|3490.16|3490.16|3490.16|3490.16|3489.53|3489.53|0
1650873340000|2022-04-25 07:55:40|3490.78|3490.78|3492.66|3492.66|3492.66|3492.66|3490.78|3490.78|0
1650873350000|2022-04-25 07:55:50|3493.28|3493.28|3493.28|3493.28|3493.28|3493.28|3493.28|3493.28|0
1650873370000|2022-04-25 07:56:10|3493.78|3493.78|3493.78|3493.78|3493.78|3493.78|3493.78|3493.78|0
1650873380000|2022-04-25 07:56:20|3496.9|3496.9|3496.9|3496.9|3496.9|3496.9|3496.9|3496.9|0
1650873400000|2022-04-25 07:56:40|3499.4|3499.4|3499.57|3499.57|3499.57|3499.57|3499.4|3499.4|0
1650873410000|2022-04-25 07:56:50|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|0
1650873420000|2022-04-25 07:57:00|3500.69|3500.69|3500.57|3500.57|3500.69|3500.69|3500.57|3500.57|0
1650873440000|2022-04-25 07:57:20|3501.82|3501.82|3502.19|3502.19|3502.19|3502.19|3501.82|3501.82|0
1650873530000|2022-04-25 07:58:50|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|0
1650873550000|2022-04-25 07:59:10|3505.94|3505.94|3505.94|3505.94|3505.94|3505.94|3505.94|3505.94|0
1650873570000|2022-04-25 07:59:30|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|0
1650873630000|2022-04-25 08:00:30|3504.69|3504.69|3505.31|3505.31|3505.31|3505.31|3504.69|3504.69|0
1650873680000|2022-04-25 08:01:20|3504.07|3504.07|3504.07|3504.07|3504.07|3504.07|3504.07|3504.07|0
1650873690000|2022-04-25 08:01:30|3503.44|3503.44|3503.44|3503.44|3503.44|3503.44|3503.44|3503.44|0
1650873710000|2022-04-25 08:01:50|3502.82|3502.82|3502.82|3502.82|3502.82|3502.82|3502.82|3502.82|0
1650873730000|2022-04-25 08:02:10|3501.57|3501.57|3501.95|3501.95|3501.95|3501.95|3501.57|3501.57|0
1650873740000|2022-04-25 08:02:20|3501.69|3501.69|3501.19|3501.19|3501.69|3501.69|3501.19|3501.19|0
1650873770000|2022-04-25 08:02:50|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|3501.44|0
1650873780000|2022-04-25 08:03:00|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|0
1650873790000|2022-04-25 08:03:10|3506.81|3506.81|3506.81|3506.81|3506.81|3506.81|3506.81|3506.81|0
1650873800000|2022-04-25 08:03:20|3506.44|3506.44|3506.19|3506.19|3506.44|3506.44|3506.19|3506.19|0
1650873820000|2022-04-25 08:03:40|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|0
1650873830000|2022-04-25 08:03:50|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|0
1650873840000|2022-04-25 08:04:00|3507.26|3507.26|3507.52|3507.52|3507.77|3507.77|3507.26|3507.26|0
1650873850000|2022-04-25 08:04:10|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|3506.89|0
1650873860000|2022-04-25 08:04:20|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|0
1650873880000|2022-04-25 08:04:40|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|3506.89|3506.89|0
1650873900000|2022-04-25 08:05:00|3509.39|3509.39|3509.64|3509.64|3509.64|3509.64|3509.39|3509.39|0
1650873910000|2022-04-25 08:05:10|3507.77|3507.77|3507.77|3507.77|3507.77|3507.77|3507.77|3507.77|0
1650873930000|2022-04-25 08:05:30|3508.39|3508.39|3508.39|3508.39|3508.39|3508.39|3508.39|3508.39|0
1650873940000|2022-04-25 08:05:40|3508.52|3508.52|3508.26|3508.26|3508.52|3508.52|3508.26|3508.26|0
1650873950000|2022-04-25 08:05:50|3508.09|3508.09|3508.09|3508.09|3508.09|3508.09|3508.09|3508.09|0
1650873960000|2022-04-25 08:06:00|3508.47|3508.47|3508.47|3508.47|3508.47|3508.47|3508.47|3508.47|0
1650873970000|2022-04-25 08:06:10|3511.59|3511.59|3510.97|3510.97|3511.59|3511.59|3510.97|3510.97|0
1650873980000|2022-04-25 08:06:20|3512.84|3512.84|3512.84|3512.84|3512.84|3512.84|3512.84|3512.84|0
1650873990000|2022-04-25 08:06:30|3513.46|3513.46|3513.71|3513.71|3514.09|3514.09|3513.46|3513.46|0
1650874000000|2022-04-25 08:06:40|3513.09|3513.09|3513.59|3513.59|3513.59|3513.59|3512.84|3512.84|0
1650874030000|2022-04-25 08:07:10|3513.84|3513.84|3515.71|3515.71|3515.71|3515.71|3513.84|3513.84|0
1650874040000|2022-04-25 08:07:20|3516.34|3516.34|3516.51|3516.51|3516.51|3516.51|3516.34|3516.34|0
1650874050000|2022-04-25 08:07:30|3516.38|3516.38|3516.26|3516.26|3516.38|3516.38|3516.26|3516.26|0
1650874060000|2022-04-25 08:07:40|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|0
1650874070000|2022-04-25 08:07:50|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|0
1650874080000|2022-04-25 08:08:00|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|0
1650874090000|2022-04-25 08:08:10|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|0
1650874110000|2022-04-25 08:08:30|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|3517.01|0
1650874120000|2022-04-25 08:08:40|3517.26|3517.26|3517.26|3517.26|3517.26|3517.26|3517.26|3517.26|0
1650874130000|2022-04-25 08:08:50|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|0
1650874140000|2022-04-25 08:09:00|3514.76|3514.76|3514.76|3514.76|3514.76|3514.76|3514.76|3514.76|0
1650874150000|2022-04-25 08:09:10|3514.14|3514.14|3514.14|3514.14|3514.14|3514.14|3514.14|3514.14|0
1650874180000|2022-04-25 08:09:40|3514.51|3514.51|3514.14|3514.14|3514.51|3514.51|3514.14|3514.14|0
1650874190000|2022-04-25 08:09:50|3514.26|3514.26|3514.26|3514.26|3514.26|3514.26|3514.26|3514.26|0
1650874200000|2022-04-25 08:10:00|3514.01|3514.01|3513.27|3513.27|3514.01|3514.01|3512.76|3512.76|0
1650874210000|2022-04-25 08:10:10|3513.89|3513.89|3514.14|3514.14|3514.14|3514.14|3513.89|3513.89|0
1650874230000|2022-04-25 08:10:30|3515.39|3515.39|3514.52|3514.52|3515.89|3515.89|3514.52|3514.52|0
1650874270000|2022-04-25 08:11:10|3516.39|3516.39|3516.39|3516.39|3516.39|3516.39|3516.39|3516.39|0
1650874280000|2022-04-25 08:11:20|3514.52|3514.52|3514.52|3514.52|3514.52|3514.52|3514.52|3514.52|0
1650874290000|2022-04-25 08:11:30|3514.14|3514.14|3511.64|3511.64|3514.14|3514.14|3511.64|3511.64|0
1650874320000|2022-04-25 08:12:00|3512.27|3512.27|3512.1|3512.1|3512.27|3512.27|3512.1|3512.1|0
1650874330000|2022-04-25 08:12:10|3510.85|3510.85|3510.22|3510.22|3510.85|3510.85|3510.22|3510.22|0
1650874340000|2022-04-25 08:12:20|3510.47|3510.47|3510.35|3510.35|3510.47|3510.47|3510.35|3510.35|0
1650874350000|2022-04-25 08:12:30|3510.1|3510.1|3509.22|3509.22|3510.47|3510.47|3508.6|3508.6|0
1650874360000|2022-04-25 08:12:40|3509.1|3509.1|3509.22|3509.22|3509.22|3509.22|3509.1|3509.1|0
1650874370000|2022-04-25 08:12:50|3509.47|3509.47|3509.6|3509.6|3509.6|3509.6|3509.47|3509.47|0
1650874380000|2022-04-25 08:13:00|3509.98|3509.98|3509.72|3509.72|3509.98|3509.98|3509.72|3509.72|0
1650874390000|2022-04-25 08:13:10|3507.85|3507.85|3506.98|3506.98|3507.98|3507.98|3506.35|3506.35|0
1650874410000|2022-04-25 08:13:30|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|0
1650874420000|2022-04-25 08:13:40|3505.6|3505.6|3502.73|3502.73|3505.6|3505.6|3502.73|3502.73|0
1650874430000|2022-04-25 08:13:50|3502.48|3502.48|3502.48|3502.48|3502.48|3502.48|3502.48|3502.48|0
1650874440000|2022-04-25 08:14:00|3502.85|3502.85|3503.11|3503.11|3503.11|3503.11|3502.85|3502.85|0
1650874450000|2022-04-25 08:14:10|3504.35|3504.35|3503.85|3503.85|3504.35|3504.35|3503.85|3503.85|0
1650874470000|2022-04-25 08:14:30|3504.35|3504.35|3504.48|3504.48|3504.48|3504.48|3504.35|3504.35|0
1650874480000|2022-04-25 08:14:40|3504.73|3504.73|3504.73|3504.73|3504.73|3504.73|3504.73|3504.73|0
1650874490000|2022-04-25 08:14:50|3505.35|3505.35|3505.35|3505.35|3505.48|3505.48|3505.35|3505.35|0
1650874500000|2022-04-25 08:15:00|3505.61|3505.61|3505.73|3505.73|3505.73|3505.73|3505.61|3505.61|0
1650874510000|2022-04-25 08:15:10|3503.86|3503.86|3503.61|3503.61|3503.86|3503.86|3503.61|3503.61|0
1650874520000|2022-04-25 08:15:20|3503.86|3503.86|3503.86|3503.86|3503.86|3503.86|3503.86|3503.86|0
1650874530000|2022-04-25 08:15:30|3503.98|3503.98|3503.98|3503.98|3503.98|3503.98|3503.98|3503.98|0
1650874540000|2022-04-25 08:15:40|3504.61|3504.61|3504.61|3504.61|3504.61|3504.61|3504.61|3504.61|0
1650874550000|2022-04-25 08:15:50|3504.98|3504.98|3503.74|3503.74|3504.98|3504.98|3503.74|3503.74|0
1650874570000|2022-04-25 08:16:10|3504.98|3504.98|3504.98|3504.98|3504.98|3504.98|3504.98|3504.98|0
1650874590000|2022-04-25 08:16:30|3504.36|3504.36|3504.11|3504.11|3504.36|3504.36|3504.11|3504.11|0
1650874600000|2022-04-25 08:16:40|3503.48|3503.48|3503.61|3503.61|3503.61|3503.61|3503.48|3503.48|0
1650874610000|2022-04-25 08:16:50|3504.11|3504.11|3504.11|3504.11|3504.11|3504.11|3504.11|3504.11|0
1650874620000|2022-04-25 08:17:00|3505.36|3505.36|3505.36|3505.36|3505.36|3505.36|3505.36|3505.36|0
1650874630000|2022-04-25 08:17:10|3505.24|3505.24|3503.86|3503.86|3505.24|3505.24|3503.86|3503.86|0
1650874640000|2022-04-25 08:17:20|3505.11|3505.11|3504.94|3504.94|3505.11|3505.11|3504.94|3504.94|0
1650874650000|2022-04-25 08:17:30|3505.06|3505.06|3505.19|3505.19|3505.19|3505.19|3505.06|3505.06|0
1650874660000|2022-04-25 08:17:40|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|0
1650874670000|2022-04-25 08:17:50|3505.19|3505.19|3502.07|3502.07|3505.19|3505.19|3502.07|3502.07|0
1650874680000|2022-04-25 08:18:00|3502.69|3502.69|3503.57|3503.57|3503.57|3503.57|3502.69|3502.69|0
1650874700000|2022-04-25 08:18:20|3504.07|3504.07|3503.44|3503.44|3504.07|3504.07|3503.44|3503.44|0
1650874730000|2022-04-25 08:18:50|3503.19|3503.19|3501.95|3501.95|3503.19|3503.19|3501.95|3501.95|0
1650874740000|2022-04-25 08:19:00|3501.69|3501.69|3501.69|3501.69|3501.69|3501.69|3501.69|3501.69|0
1650874750000|2022-04-25 08:19:10|3501.95|3501.95|3501.95|3501.95|3501.95|3501.95|3501.95|3501.95|0
1650874760000|2022-04-25 08:19:20|3501.82|3501.82|3501.82|3501.82|3501.82|3501.82|3501.82|3501.82|0
1650874770000|2022-04-25 08:19:30|3501.95|3501.95|3500.7|3500.7|3501.95|3501.95|3500.7|3500.7|0
1650874780000|2022-04-25 08:19:40|3500.95|3500.95|3501.57|3501.57|3501.57|3501.57|3500.82|3500.82|0
1650874790000|2022-04-25 08:19:50|3501.7|3501.7|3502.32|3502.32|3502.32|3502.32|3501.7|3501.7|0
1650874800000|2022-04-25 08:20:00|3502.57|3502.57|3502.7|3502.7|3502.7|3502.7|3502.45|3502.45|0
1650874810000|2022-04-25 08:20:10|3502.82|3502.82|3502.7|3502.7|3502.82|3502.82|3502.7|3502.7|0
1650874820000|2022-04-25 08:20:20|3502.95|3502.95|3501.07|3501.07|3502.95|3502.95|3501.07|3501.07|0
1650874830000|2022-04-25 08:20:30|3499.57|3499.57|3499.95|3499.95|3499.95|3499.95|3499.57|3499.57|0
1650874840000|2022-04-25 08:20:40|3500.7|3500.7|3501.32|3501.32|3501.58|3501.58|3500.7|3500.7|0
1650874850000|2022-04-25 08:20:50|3501.07|3501.07|3501.2|3501.2|3501.2|3501.2|3501.07|3501.07|0
1650874860000|2022-04-25 08:21:00|3500.57|3500.57|3500.83|3500.83|3500.83|3500.83|3500.57|3500.57|0
1650874870000|2022-04-25 08:21:10|3501.45|3501.45|3501.7|3501.7|3501.7|3501.7|3501.45|3501.45|0
1650874880000|2022-04-25 08:21:20|3501.45|3501.45|3502.2|3502.2|3502.2|3502.2|3501.45|3501.45|0
1650874890000|2022-04-25 08:21:30|3502.45|3502.45|3501.83|3501.83|3502.45|3502.45|3501.83|3501.83|0
1650874900000|2022-04-25 08:21:40|3501.58|3501.58|3501.58|3501.58|3501.58|3501.58|3501.58|3501.58|0
1650874910000|2022-04-25 08:21:50|3501.95|3501.95|3501.95|3501.95|3501.95|3501.95|3501.95|3501.95|0
1650874920000|2022-04-25 08:22:00|3501.7|3501.7|3501.33|3501.33|3501.7|3501.7|3501.33|3501.33|0
1650874930000|2022-04-25 08:22:10|3501.7|3501.7|3501.83|3501.83|3501.83|3501.83|3501.7|3501.7|0
1650874940000|2022-04-25 08:22:20|3502.45|3502.45|3500.71|3500.71|3502.45|3502.45|3500.45|3500.45|0
1650874960000|2022-04-25 08:22:40|3500.53|3500.53|3500.91|3500.91|3500.91|3500.91|3500.53|3500.53|0
1650874970000|2022-04-25 08:22:50|3500.74|3500.74|3499.37|3499.37|3500.74|3500.74|3499.37|3499.37|0
1650874980000|2022-04-25 08:23:00|3499.24|3499.24|3499.24|3499.24|3499.24|3499.24|3497.99|3497.99|0
1650874990000|2022-04-25 08:23:10|3498.86|3498.86|3498.86|3498.86|3498.86|3498.86|3498.86|3498.86|0
1650875010000|2022-04-25 08:23:30|3497.49|3497.49|3497.36|3497.36|3497.49|3497.49|3497.36|3497.36|0
1650875020000|2022-04-25 08:23:40|3498.61|3498.61|3498.61|3498.61|3498.61|3498.61|3498.61|3498.61|0
1650875030000|2022-04-25 08:23:50|3498.49|3498.49|3497.86|3497.86|3498.49|3498.49|3497.86|3497.86|0
1650875040000|2022-04-25 08:24:00|3498.03|3498.03|3499.33|3499.33|3499.45|3499.45|3498.03|3498.03|0
1650875050000|2022-04-25 08:24:10|3499.2|3499.2|3497.95|3497.95|3499.2|3499.2|3497.95|3497.95|0
1650875060000|2022-04-25 08:24:20|3497.83|3497.83|3498.08|3498.08|3498.08|3498.08|3497.83|3497.83|0
1650875070000|2022-04-25 08:24:30|3498.21|3498.21|3498.33|3498.33|3498.33|3498.33|3498.21|3498.21|0
1650875100000|2022-04-25 08:25:00|3498.46|3498.46|3498.33|3498.33|3498.46|3498.46|3498.33|3498.33|0
1650875110000|2022-04-25 08:25:10|3502.08|3502.08|3502.7|3502.7|3502.7|3502.7|3502.08|3502.08|0
1650875120000|2022-04-25 08:25:20|3502.83|3502.83|3502.2|3502.2|3502.83|3502.83|3502.2|3502.2|0
1650875140000|2022-04-25 08:25:40|3502.33|3502.33|3502.7|3502.7|3502.7|3502.7|3502.33|3502.33|0
1650875150000|2022-04-25 08:25:50|3505.2|3505.2|3504.58|3504.58|3505.2|3505.2|3504.58|3504.58|0
1650875160000|2022-04-25 08:26:00|3504.7|3504.7|3505.45|3505.45|3505.57|3505.57|3504.33|3504.33|0
1650875170000|2022-04-25 08:26:10|3504.82|3504.82|3504.82|3504.82|3504.82|3504.82|3504.82|3504.82|0
1650875180000|2022-04-25 08:26:20|3506.7|3506.7|3507.32|3507.32|3507.32|3507.32|3506.7|3506.7|0
1650875190000|2022-04-25 08:26:30|3507.49|3507.49|3507.49|3507.49|3507.49|3507.49|3507.49|3507.49|0
1650875200000|2022-04-25 08:26:40|3508.12|3508.12|3508.37|3508.37|3508.37|3508.37|3508.12|3508.12|0
1650875220000|2022-04-25 08:27:00|3507.74|3507.74|3507.74|3507.74|3507.74|3507.74|3507.74|3507.74|0
1650875230000|2022-04-25 08:27:10|3507.12|3507.12|3506.87|3506.87|3507.12|3507.12|3506.87|3506.87|0
1650875240000|2022-04-25 08:27:20|3506.24|3506.24|3506.24|3506.24|3506.24|3506.24|3506.24|3506.24|0
1650875270000|2022-04-25 08:27:50|3505.62|3505.62|3506.87|3506.87|3506.87|3506.87|3505.62|3505.62|0
1650875280000|2022-04-25 08:28:00|3508.11|3508.11|3508.74|3508.74|3508.74|3508.74|3508.11|3508.11|0
1650875300000|2022-04-25 08:28:20|3508.11|3508.11|3508.74|3508.74|3508.74|3508.74|3508.11|3508.11|0
1650875310000|2022-04-25 08:28:30|3509.99|3509.99|3509.36|3509.36|3509.99|3509.99|3509.36|3509.36|0
1650875330000|2022-04-25 08:28:50|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|3509.99|0
1650875340000|2022-04-25 08:29:00|3509.36|3509.36|3509.36|3509.36|3509.36|3509.36|3509.36|3509.36|0
1650875350000|2022-04-25 08:29:10|3509.99|3509.99|3507.86|3507.86|3509.99|3509.99|3507.86|3507.86|0
1650875390000|2022-04-25 08:29:50|3505.98|3505.98|3505.61|3505.61|3505.98|3505.98|3505.61|3505.61|0
1650875400000|2022-04-25 08:30:00|3507.48|3507.48|3507.48|3507.48|3507.48|3507.48|3507.48|3507.48|0
1650875420000|2022-04-25 08:30:20|3507.36|3507.36|3507.06|3507.06|3507.36|3507.36|3507.06|3507.06|0
1650875440000|2022-04-25 08:30:40|3506.93|3506.93|3507.06|3507.06|3507.06|3507.06|3506.93|3506.93|0
1650875450000|2022-04-25 08:30:50|3508.31|3508.31|3508.31|3508.31|3508.31|3508.31|3508.31|3508.31|0
1650875460000|2022-04-25 08:31:00|3506.43|3506.43|3505.18|3505.18|3506.43|3506.43|3505.18|3505.18|0
1650875480000|2022-04-25 08:31:20|3505.31|3505.31|3505.18|3505.18|3505.31|3505.31|3505.18|3505.18|0
1650875490000|2022-04-25 08:31:30|3505.81|3505.81|3505.81|3505.81|3505.81|3505.81|3505.81|3505.81|0
1650875510000|2022-04-25 08:31:50|3503.94|3503.94|3503.94|3503.94|3503.94|3503.94|3503.94|3503.94|0
1650875520000|2022-04-25 08:32:00|3504.56|3504.56|3504.56|3504.56|3504.56|3504.56|3504.56|3504.56|0
1650875550000|2022-04-25 08:32:30|3506.31|3506.31|3506.31|3506.31|3506.31|3506.31|3506.31|3506.31|0
1650875580000|2022-04-25 08:33:00|3505.81|3505.81|3505.56|3505.56|3505.81|3505.81|3505.56|3505.56|0
1650875590000|2022-04-25 08:33:10|3504.93|3504.93|3505.81|3505.81|3505.81|3505.81|3504.93|3504.93|0
1650875600000|2022-04-25 08:33:20|3504.56|3504.56|3504.56|3504.56|3504.56|3504.56|3504.56|3504.56|0
1650875610000|2022-04-25 08:33:30|3502.69|3502.69|3502.69|3502.69|3502.69|3502.69|3502.69|3502.69|0
1650875630000|2022-04-25 08:33:50|3505.18|3505.18|3504.56|3504.56|3507.68|3507.68|3504.56|3504.56|0
1650875640000|2022-04-25 08:34:00|3505.81|3505.81|3506.43|3506.43|3507.06|3507.06|3505.81|3505.81|0
1650875650000|2022-04-25 08:34:10|3507.68|3507.68|3507.68|3507.68|3507.68|3507.68|3507.68|3507.68|0
1650875660000|2022-04-25 08:34:20|3506.43|3506.43|3505.81|3505.81|3506.43|3506.43|3505.81|3505.81|0
1650875670000|2022-04-25 08:34:30|3507.68|3507.68|3507.68|3507.68|3507.68|3507.68|3507.68|3507.68|0
1650875700000|2022-04-25 08:35:00|3507.06|3507.06|3506.81|3506.81|3507.06|3507.06|3506.43|3506.43|0
1650875710000|2022-04-25 08:35:10|3507.19|3507.19|3507.19|3507.19|3507.19|3507.19|3507.19|3507.19|0
1650875720000|2022-04-25 08:35:20|3507.81|3507.81|3507.81|3507.81|3507.81|3507.81|3507.81|3507.81|0
1650875760000|2022-04-25 08:36:00|3509.06|3509.06|3508.43|3508.43|3509.06|3509.06|3508.43|3508.43|0
1650875770000|2022-04-25 08:36:10|3507.81|3507.81|3505.94|3505.94|3507.81|3507.81|3505.94|3505.94|0
1650875830000|2022-04-25 08:37:10|3506.56|3506.56|3506.69|3506.69|3506.69|3506.69|3506.56|3506.56|0
1650875840000|2022-04-25 08:37:20|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|0
1650875880000|2022-04-25 08:38:00|3505.81|3505.81|3505.81|3505.81|3505.81|3505.81|3505.81|3505.81|0
1650875910000|2022-04-25 08:38:30|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|0
1650875930000|2022-04-25 08:38:50|3506.06|3506.06|3505.68|3505.68|3506.06|3506.06|3505.68|3505.68|0
1650875940000|2022-04-25 08:39:00|3505.06|3505.06|3505.06|3505.06|3505.06|3505.06|3505.06|3505.06|0
1650876010000|2022-04-25 08:40:10|3503.19|3503.19|3503.19|3503.19|3503.19|3503.19|3503.19|3503.19|0
1650876030000|2022-04-25 08:40:30|3502.56|3502.56|3501.31|3501.31|3502.56|3502.56|3501.31|3501.31|0
1650876060000|2022-04-25 08:41:00|3502.56|3502.56|3501.81|3501.81|3502.56|3502.56|3501.81|3501.81|0
1650876090000|2022-04-25 08:41:30|3502.06|3502.06|3502.06|3502.06|3502.06|3502.06|3502.06|3502.06|0
1650876130000|2022-04-25 08:42:10|3501.44|3501.44|3502.06|3502.06|3502.06|3502.06|3501.44|3501.44|0
1650876140000|2022-04-25 08:42:20|3500.81|3500.81|3500.81|3500.81|3500.81|3500.81|3500.81|3500.81|0
1650876170000|2022-04-25 08:42:50|3499.57|3499.57|3498.94|3498.94|3499.57|3499.57|3497.69|3497.69|0
1650876190000|2022-04-25 08:43:10|3500.19|3500.19|3500.06|3500.06|3500.19|3500.19|3500.06|3500.06|0
1650876230000|2022-04-25 08:43:50|3500.69|3500.69|3500.69|3500.69|3500.69|3500.69|3500.69|3500.69|0
1650876240000|2022-04-25 08:44:00|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|0
1650876250000|2022-04-25 08:44:10|3501.31|3501.31|3501.31|3501.31|3501.31|3501.31|3501.31|3501.31|0
1650876270000|2022-04-25 08:44:30|3501.19|3501.19|3503.06|3503.06|3503.06|3503.06|3501.19|3501.19|0
1650876280000|2022-04-25 08:44:40|3503.31|3503.31|3501.19|3501.19|3503.31|3503.31|3500.57|3500.57|0
1650876290000|2022-04-25 08:44:50|3501.81|3501.81|3501.99|3501.99|3501.99|3501.99|3501.64|3501.64|0
1650876310000|2022-04-25 08:45:10|3500.74|3500.74|3500.74|3500.74|3500.74|3500.74|3500.74|3500.74|0
1650876320000|2022-04-25 08:45:20|3500.99|3500.99|3501.12|3501.12|3501.12|3501.12|3500.99|3500.99|0
1650876330000|2022-04-25 08:45:30|3502.11|3502.11|3502.74|3502.74|3502.74|3502.74|3502.11|3502.11|0
1650876350000|2022-04-25 08:45:50|3502.11|3502.11|3500.49|3500.49|3503.99|3503.99|3500.49|3500.49|0
1650876380000|2022-04-25 08:46:20|3501.11|3501.11|3501.11|3501.11|3501.11|3501.11|3501.11|3501.11|0
1650876400000|2022-04-25 08:46:40|3499.86|3499.86|3499.86|3499.86|3499.86|3499.86|3499.86|3499.86|0
1650876420000|2022-04-25 08:47:00|3499.74|3499.74|3500.12|3500.12|3500.12|3500.12|3499.74|3499.74|0
1650876440000|2022-04-25 08:47:20|3498.87|3498.87|3497.62|3497.62|3498.87|3498.87|3497.62|3497.62|0
1650876450000|2022-04-25 08:47:30|3497.37|3497.37|3497.37|3497.37|3497.37|3497.37|3497.37|3497.37|0
1650876460000|2022-04-25 08:47:40|3499.86|3499.86|3498.62|3498.62|3499.86|3499.86|3498.62|3498.62|0
1650876480000|2022-04-25 08:48:00|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|0
1650876490000|2022-04-25 08:48:10|3497.24|3497.24|3496.28|3496.28|3497.24|3497.24|3496.28|3496.28|0
1650876520000|2022-04-25 08:48:40|3495.65|3495.65|3495.4|3495.4|3495.65|3495.65|3495.4|3495.4|0
1650876530000|2022-04-25 08:48:50|3494.15|3494.15|3494.15|3494.15|3494.15|3494.15|3494.15|3494.15|0
1650876540000|2022-04-25 08:49:00|3492.9|3492.9|3493.53|3493.53|3493.53|3493.53|3492.9|3492.9|0
1650876560000|2022-04-25 08:49:20|3492.28|3492.28|3492.28|3492.28|3492.28|3492.28|3491.65|3491.65|0
1650876600000|2022-04-25 08:50:00|3491.03|3491.03|3490.9|3490.9|3491.03|3491.03|3490.78|3490.78|0
1650876610000|2022-04-25 08:50:10|3489.66|3489.66|3490.03|3490.03|3490.28|3490.28|3489.66|3489.66|0
1650876620000|2022-04-25 08:50:20|3489.91|3489.91|3489.91|3489.91|3489.91|3489.91|3489.91|3489.91|0
1650876640000|2022-04-25 08:50:40|3490.53|3490.53|3490.53|3490.53|3490.53|3490.53|3490.53|3490.53|0
1650876660000|2022-04-25 08:51:00|3490.78|3490.78|3490.66|3490.66|3490.78|3490.78|3490.16|3490.16|0
1650876670000|2022-04-25 08:51:10|3491.28|3491.28|3491.28|3491.28|3491.28|3491.28|3491.28|3491.28|0
1650876700000|2022-04-25 08:51:40|3492.53|3492.53|3492.53|3492.53|3493.15|3493.15|3492.53|3492.53|0
1650876710000|2022-04-25 08:51:50|3492.4|3492.4|3492.4|3492.4|3492.4|3492.4|3492.4|3492.4|0
1650876740000|2022-04-25 08:52:20|3493.03|3493.03|3493.03|3493.03|3493.03|3493.03|3493.03|3493.03|0
1650876750000|2022-04-25 08:52:30|3492.4|3492.4|3492.4|3492.4|3492.4|3492.4|3492.4|3492.4|0
1650876760000|2022-04-25 08:52:40|3491.78|3491.78|3493.03|3493.03|3493.03|3493.03|3491.78|3491.78|0
1650876770000|2022-04-25 08:52:50|3493.65|3493.65|3493.65|3493.65|3493.65|3493.65|3493.65|3493.65|0
1650876780000|2022-04-25 08:53:00|3493.9|3493.9|3495.4|3495.4|3495.4|3495.4|3493.9|3493.9|0
1650876790000|2022-04-25 08:53:10|3495.28|3495.28|3495.15|3495.15|3495.28|3495.28|3495.15|3495.15|0
1650876800000|2022-04-25 08:53:20|3495.78|3495.78|3495.65|3495.65|3495.78|3495.78|3495.65|3495.65|0
1650876830000|2022-04-25 08:53:50|3494.4|3494.4|3494.4|3494.4|3494.4|3494.4|3494.4|3494.4|0
1650876840000|2022-04-25 08:54:00|3493.15|3493.15|3493.03|3493.03|3493.15|3493.15|3493.03|3493.03|0
1650876850000|2022-04-25 08:54:10|3493.65|3493.65|3493.9|3493.9|3493.9|3493.9|3493.65|3493.65|0
1650876860000|2022-04-25 08:54:20|3493.28|3493.28|3493.28|3493.28|3493.28|3493.28|3493.28|3493.28|0
1650876870000|2022-04-25 08:54:30|3493.9|3493.9|3494.53|3494.53|3494.53|3494.53|3493.9|3493.9|0
1650876930000|2022-04-25 08:55:30|3493.9|3493.9|3493.9|3493.9|3493.9|3493.9|3493.9|3493.9|0
1650877010000|2022-04-25 08:56:50|3495.78|3495.78|3495.53|3495.53|3495.78|3495.78|3495.53|3495.53|0
1650877020000|2022-04-25 08:57:00|3495.78|3495.78|3493.9|3493.9|3495.78|3495.78|3493.9|3493.9|0
1650877040000|2022-04-25 08:57:20|3494.53|3494.53|3494.78|3494.78|3494.78|3494.78|3494.53|3494.53|0
1650877060000|2022-04-25 08:57:40|3493.53|3493.53|3492.53|3492.53|3493.53|3493.53|3492.53|3492.53|0
1650877070000|2022-04-25 08:57:50|3492.65|3492.65|3493.4|3493.4|3493.4|3493.4|3492.65|3492.65|0
1650877090000|2022-04-25 08:58:10|3492.16|3492.16|3492.16|3492.16|3492.16|3492.16|3492.16|3492.16|0
1650877100000|2022-04-25 08:58:20|3493.4|3493.4|3493.4|3493.4|3494.03|3494.03|3493.4|3493.4|0
1650877130000|2022-04-25 08:58:50|3492.78|3492.78|3492.78|3492.78|3492.78|3492.78|3492.78|3492.78|0
1650877160000|2022-04-25 08:59:20|3493.4|3493.4|3493.4|3493.4|3493.4|3493.4|3493.4|3493.4|0
1650877180000|2022-04-25 08:59:40|3493.53|3493.53|3493.03|3493.03|3493.53|3493.53|3493.03|3493.03|0
1650877220000|2022-04-25 09:00:20|3493.28|3493.28|3496.12|3496.12|3496.12|3496.12|3493.28|3493.28|0
1650877230000|2022-04-25 09:00:30|3496.74|3496.74|3496.87|3496.87|3496.87|3496.87|3496.74|3496.74|0
1650877240000|2022-04-25 09:00:40|3496.24|3496.24|3496.24|3496.24|3496.24|3496.24|3496.24|3496.24|0
1650877260000|2022-04-25 09:01:00|3496.87|3496.87|3496.87|3496.87|3496.87|3496.87|3496.87|3496.87|0
1650877270000|2022-04-25 09:01:10|3497.49|3497.49|3496.87|3496.87|3497.49|3497.49|3496.87|3496.87|0
1650877280000|2022-04-25 09:01:20|3497.24|3497.24|3497.24|3497.24|3497.24|3497.24|3497.24|3497.24|0
1650877310000|2022-04-25 09:01:50|3496.62|3496.62|3496.62|3496.62|3496.62|3496.62|3496.62|3496.62|0
1650877320000|2022-04-25 09:02:00|3496|3496|3496|3496|3496|3496|3496|3496|0
1650877380000|2022-04-25 09:03:00|3495.12|3495.12|3494.5|3494.5|3495.12|3495.12|3494.5|3494.5|0
1650877400000|2022-04-25 09:03:20|3496.25|3496.25|3495.62|3495.62|3496.25|3496.25|3495.62|3495.62|0
1650877440000|2022-04-25 09:04:00|3495.79|3495.79|3497.04|3497.04|3497.04|3497.04|3495.79|3495.79|0
1650877460000|2022-04-25 09:04:20|3498.29|3498.29|3498.92|3498.92|3498.92|3498.92|3498.29|3498.29|0
1650877520000|2022-04-25 09:05:20|3499.54|3499.54|3499.54|3499.54|3499.54|3499.54|3499.54|3499.54|0
1650877570000|2022-04-25 09:06:10|3498.92|3498.92|3498.92|3498.92|3498.92|3498.92|3498.92|3498.92|0
1650877580000|2022-04-25 09:06:20|3499.54|3499.54|3499.54|3499.54|3499.54|3499.54|3499.54|3499.54|0
1650877610000|2022-04-25 09:06:50|3500.16|3500.16|3500.16|3500.16|3500.16|3500.16|3500.16|3500.16|0
1650877640000|2022-04-25 09:07:20|3499.54|3499.54|3499.29|3499.29|3499.54|3499.54|3499.29|3499.29|0
1650877650000|2022-04-25 09:07:30|3498.66|3498.66|3496.79|3496.79|3498.66|3498.66|3496.79|3496.79|0
1650877660000|2022-04-25 09:07:40|3496.29|3496.29|3494.42|3494.42|3496.29|3496.29|3494.42|3494.42|0
1650877670000|2022-04-25 09:07:50|3494.54|3494.54|3493.92|3493.92|3494.54|3494.54|3493.92|3493.92|0
1650877700000|2022-04-25 09:08:20|3493.79|3493.79|3494.04|3494.04|3494.04|3494.04|3493.79|3493.79|0
1650877710000|2022-04-25 09:08:30|3494.17|3494.17|3494.29|3494.29|3494.29|3494.29|3494.17|3494.17|0
1650877720000|2022-04-25 09:08:40|3493.05|3493.05|3491.8|3491.8|3493.05|3493.05|3491.8|3491.8|0
1650877750000|2022-04-25 09:09:10|3492.42|3492.42|3492.55|3492.55|3492.55|3492.55|3492.42|3492.42|0
1650877760000|2022-04-25 09:09:20|3491.92|3491.92|3491.3|3491.3|3491.92|3491.92|3491.3|3491.3|0
1650877790000|2022-04-25 09:09:50|3490.05|3490.05|3490.05|3490.05|3490.05|3490.05|3490.05|3490.05|0
1650877800000|2022-04-25 09:10:00|3489.43|3489.43|3489.18|3489.18|3489.43|3489.43|3489.18|3489.18|0
1650877830000|2022-04-25 09:10:30|3489.05|3489.05|3488.92|3488.92|3489.05|3489.05|3488.92|3488.92|0
1650877840000|2022-04-25 09:10:40|3489.18|3489.18|3489.8|3489.8|3489.8|3489.8|3489.18|3489.18|0
1650877860000|2022-04-25 09:11:00|3488.55|3488.55|3488.55|3488.55|3488.55|3488.55|3488.55|3488.55|0
1650877870000|2022-04-25 09:11:10|3488.43|3488.43|3488.43|3488.43|3488.43|3488.43|3488.43|3488.43|0
1650877890000|2022-04-25 09:11:30|3486.55|3486.55|3486.43|3486.43|3486.55|3486.55|3486.43|3486.43|0
1650877930000|2022-04-25 09:12:10|3486.18|3486.18|3486.18|3486.18|3486.18|3486.18|3486.18|3486.18|0
1650877950000|2022-04-25 09:12:30|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|0
1650877970000|2022-04-25 09:12:50|3483.05|3483.05|3483.05|3483.05|3483.05|3483.05|3483.05|3483.05|0
1650877980000|2022-04-25 09:13:00|3482.8|3482.8|3484.8|3484.8|3484.8|3484.8|3482.8|3482.8|0
1650877990000|2022-04-25 09:13:10|3483.55|3483.55|3484.18|3484.18|3484.18|3484.18|3483.55|3483.55|0
1650878000000|2022-04-25 09:13:20|3483.55|3483.55|3483.55|3483.55|3483.55|3483.55|3483.55|3483.55|0
1650878020000|2022-04-25 09:13:40|3483.68|3483.68|3483.68|3483.68|3483.68|3483.68|3483.68|3483.68|0
1650878040000|2022-04-25 09:14:00|3484.93|3484.93|3484.8|3484.8|3484.93|3484.93|3484.8|3484.8|0
1650878050000|2022-04-25 09:14:10|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|0
1650878070000|2022-04-25 09:14:30|3483.68|3483.68|3483.05|3483.05|3483.68|3483.68|3483.05|3483.05|0
1650878090000|2022-04-25 09:14:50|3482.93|3482.93|3482.93|3482.93|3482.93|3482.93|3482.93|3482.93|0
1650878100000|2022-04-25 09:15:00|3482.31|3482.31|3482.93|3482.93|3482.93|3482.93|3482.31|3482.31|0
1650878110000|2022-04-25 09:15:10|3483.05|3483.05|3483.05|3483.05|3483.05|3483.05|3483.05|3483.05|0
1650878120000|2022-04-25 09:15:20|3483.18|3483.18|3487.05|3487.05|3487.05|3487.05|3483.18|3483.18|0
1650878130000|2022-04-25 09:15:30|3486.43|3486.43|3485.18|3485.18|3486.43|3486.43|3485.18|3485.18|0
1650878140000|2022-04-25 09:15:40|3485.3|3485.3|3486.55|3486.55|3486.55|3486.55|3485.3|3485.3|0
1650878150000|2022-04-25 09:15:50|3486.8|3486.8|3486.8|3486.8|3486.8|3486.8|3486.8|3486.8|0
1650878180000|2022-04-25 09:16:20|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|0
1650878200000|2022-04-25 09:16:40|3484.31|3484.31|3483.68|3483.68|3484.31|3484.31|3483.68|3483.68|0
1650878210000|2022-04-25 09:16:50|3481.81|3481.81|3481.68|3481.68|3481.81|3481.81|3481.68|3481.68|0
1650878220000|2022-04-25 09:17:00|3480.44|3480.44|3480.44|3480.44|3480.44|3480.44|3480.44|3480.44|0
1650878230000|2022-04-25 09:17:10|3481.06|3481.06|3481.06|3481.06|3481.06|3481.06|3481.06|3481.06|0
1650878240000|2022-04-25 09:17:20|3479.81|3479.81|3479.81|3479.81|3479.81|3479.81|3479.81|3479.81|0
1650878250000|2022-04-25 09:17:30|3480.44|3480.44|3480.44|3480.44|3480.44|3480.44|3480.44|3480.44|0
1650878260000|2022-04-25 09:17:40|3480.56|3480.56|3479.94|3479.94|3480.56|3480.56|3479.94|3479.94|0
1650878280000|2022-04-25 09:18:00|3478.06|3478.06|3479.31|3479.31|3479.31|3479.31|3478.06|3478.06|0
1650878300000|2022-04-25 09:18:20|3478.69|3478.69|3478.69|3478.69|3478.69|3478.69|3478.69|3478.69|0
1650878320000|2022-04-25 09:18:40|3478.06|3478.06|3477.44|3477.44|3478.06|3478.06|3477.44|3477.44|0
1650878330000|2022-04-25 09:18:50|3476.82|3476.82|3476.82|3476.82|3476.82|3476.82|3476.82|3476.82|0
1650878340000|2022-04-25 09:19:00|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|0
1650878350000|2022-04-25 09:19:10|3478.69|3478.69|3479.03|3479.03|3479.03|3479.03|3478.69|3478.69|0
1650878370000|2022-04-25 09:19:30|3478.41|3478.41|3477.16|3477.16|3478.41|3478.41|3477.16|3477.16|0
1650878380000|2022-04-25 09:19:40|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|0
1650878400000|2022-04-25 09:20:00|3477.16|3477.16|3477.16|3477.16|3477.16|3477.16|3477.16|3477.16|0
1650878440000|2022-04-25 09:20:40|3475.91|3475.91|3477.16|3477.16|3477.16|3477.16|3475.91|3475.91|0
1650878460000|2022-04-25 09:21:00|3479.03|3479.03|3479.91|3479.91|3479.91|3479.91|3479.03|3479.03|0
1650878470000|2022-04-25 09:21:10|3479.29|3479.29|3479.29|3479.29|3479.29|3479.29|3479.29|3479.29|0
1650878480000|2022-04-25 09:21:20|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|0
1650878490000|2022-04-25 09:21:30|3480.53|3480.53|3480.66|3480.66|3480.66|3480.66|3480.53|3480.53|0
1650878510000|2022-04-25 09:21:50|3480.53|3480.53|3480.53|3480.53|3480.53|3480.53|3480.53|3480.53|0
1650878540000|2022-04-25 09:22:20|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|0
1650878550000|2022-04-25 09:22:30|3480.53|3480.53|3480.28|3480.28|3480.53|3480.53|3480.28|3480.28|0
1650878560000|2022-04-25 09:22:40|3477.79|3477.79|3478.41|3478.41|3478.41|3478.41|3477.79|3477.79|0
1650878600000|2022-04-25 09:23:20|3477.16|3477.16|3478.41|3478.41|3478.41|3478.41|3477.16|3477.16|0
1650878670000|2022-04-25 09:24:30|3477.79|3477.79|3478.16|3478.16|3478.16|3478.16|3477.79|3477.79|0
1650878700000|2022-04-25 09:25:00|3477.54|3477.54|3476.91|3476.91|3477.54|3477.54|3476.91|3476.91|0
1650878780000|2022-04-25 09:26:20|3473.67|3473.67|3473.79|3473.79|3473.79|3473.79|3473.67|3473.67|0
1650878790000|2022-04-25 09:26:30|3473.54|3473.54|3473.54|3473.54|3474.17|3474.17|3473.54|3473.54|0
1650878810000|2022-04-25 09:26:50|3474.17|3474.17|3474.17|3474.17|3474.17|3474.17|3474.17|3474.17|0
1650878840000|2022-04-25 09:27:20|3475.41|3475.41|3476.04|3476.04|3476.04|3476.04|3475.41|3475.41|0
1650878860000|2022-04-25 09:27:40|3475.41|3475.41|3475.41|3475.41|3475.41|3475.41|3475.41|3475.41|0
1650878880000|2022-04-25 09:28:00|3474.79|3474.79|3474.79|3474.79|3474.79|3474.79|3474.79|3474.79|0
1650878910000|2022-04-25 09:28:30|3474.92|3474.92|3476.16|3476.16|3476.16|3476.16|3474.92|3474.92|0
1650878950000|2022-04-25 09:29:10|3476.79|3476.79|3476.79|3476.79|3476.79|3476.79|3476.79|3476.79|0
1650878960000|2022-04-25 09:29:20|3476.16|3476.16|3476.16|3476.16|3476.16|3476.16|3476.16|3476.16|0
1650878970000|2022-04-25 09:29:30|3475.79|3475.79|3475.79|3475.79|3475.79|3475.79|3475.79|3475.79|0
1650878980000|2022-04-25 09:29:40|3472.04|3472.04|3473.54|3473.54|3473.54|3473.54|3471.42|3471.42|0
1650878990000|2022-04-25 09:29:50|3472.92|3472.92|3472.92|3472.92|3472.92|3472.92|3472.92|3472.92|0
1650879000000|2022-04-25 09:30:00|3472.29|3472.29|3472.29|3472.29|3472.29|3472.29|3472.29|3472.29|0
1650879010000|2022-04-25 09:30:10|3471.67|3471.67|3473.54|3473.54|3473.54|3473.54|3471.67|3471.67|0
1650879060000|2022-04-25 09:31:00|3473.29|3473.29|3474.17|3474.17|3474.17|3474.17|3473.29|3473.29|0
1650879070000|2022-04-25 09:31:10|3475.41|3475.41|3475.41|3475.41|3475.41|3475.41|3475.41|3475.41|0
1650879080000|2022-04-25 09:31:20|3475.29|3475.29|3474.66|3474.66|3475.29|3475.29|3474.66|3474.66|0
1650879090000|2022-04-25 09:31:30|3474.04|3474.04|3474.04|3474.04|3474.04|3474.04|3474.04|3474.04|0
1650879110000|2022-04-25 09:31:50|3475.91|3475.91|3475.91|3475.91|3475.91|3475.91|3475.91|3475.91|0
1650879140000|2022-04-25 09:32:20|3477.16|3477.16|3477.16|3477.16|3477.16|3477.16|3477.16|3477.16|0
1650879150000|2022-04-25 09:32:30|3477.41|3477.41|3477.41|3477.41|3477.41|3477.41|3477.41|3477.41|0
1650879160000|2022-04-25 09:32:40|3479.29|3479.29|3480.53|3480.53|3480.53|3480.53|3479.29|3479.29|0
1650879170000|2022-04-25 09:32:50|3478.66|3478.66|3478.66|3478.66|3478.66|3478.66|3478.66|3478.66|0
1650879180000|2022-04-25 09:33:00|3478.04|3478.04|3478.04|3478.04|3478.04|3478.04|3478.04|3478.04|0
1650879190000|2022-04-25 09:33:10|3480.53|3480.53|3483.03|3483.03|3483.03|3483.03|3480.53|3480.53|0
1650879200000|2022-04-25 09:33:20|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|0
1650879210000|2022-04-25 09:33:30|3480.53|3480.53|3480.53|3480.53|3480.53|3480.53|3480.53|3480.53|0
1650879230000|2022-04-25 09:33:50|3478.66|3478.66|3478.66|3478.66|3478.66|3478.66|3478.66|3478.66|0
1650879240000|2022-04-25 09:34:00|3480.53|3480.53|3480.53|3480.53|3480.53|3480.53|3480.53|3480.53|0
1650879280000|2022-04-25 09:34:40|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|3479.91|0
1650879320000|2022-04-25 09:35:20|3477.41|3477.41|3478.04|3478.04|3478.04|3478.04|3477.41|3477.41|0
1650879340000|2022-04-25 09:35:40|3476.79|3476.79|3476.79|3476.79|3476.79|3476.79|3476.79|3476.79|0
1650879360000|2022-04-25 09:36:00|3476.41|3476.41|3475.79|3475.79|3476.41|3476.41|3475.79|3475.79|0
1650879390000|2022-04-25 09:36:30|3475.16|3475.16|3474.79|3474.79|3475.16|3475.16|3474.79|3474.79|0
1650879400000|2022-04-25 09:36:40|3474.66|3474.66|3474.66|3474.66|3474.66|3474.66|3474.66|3474.66|0
1650879410000|2022-04-25 09:36:50|3473.41|3473.41|3473.41|3473.41|3473.41|3473.41|3473.41|3473.41|0
1650879430000|2022-04-25 09:37:10|3472.79|3472.79|3472.79|3472.79|3472.79|3472.79|3472.79|3472.79|0
1650879450000|2022-04-25 09:37:30|3474.04|3474.04|3474.04|3474.04|3474.04|3474.04|3474.04|3474.04|0
1650879470000|2022-04-25 09:37:50|3473.91|3473.91|3473.66|3473.66|3473.91|3473.91|3473.66|3473.66|0
1650879480000|2022-04-25 09:38:00|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|0
1650879510000|2022-04-25 09:38:30|3470.79|3470.79|3470.79|3470.79|3470.79|3470.79|3470.79|3470.79|0
1650879530000|2022-04-25 09:38:50|3468.92|3468.92|3468.92|3468.92|3468.92|3468.92|3468.92|3468.92|0
1650879540000|2022-04-25 09:39:00|3468.67|3468.67|3468.67|3468.67|3468.67|3468.67|3468.67|3468.67|0
1650879550000|2022-04-25 09:39:10|3467.42|3467.42|3467.42|3467.42|3467.42|3467.42|3467.42|3467.42|0
1650879560000|2022-04-25 09:39:20|3467.54|3467.54|3467.37|3467.37|3467.54|3467.54|3467.37|3467.37|0
1650879590000|2022-04-25 09:39:50|3466.12|3466.12|3466.12|3466.12|3466.12|3466.12|3466.12|3466.12|0
1650879600000|2022-04-25 09:40:00|3466.75|3466.75|3467.12|3467.12|3467.12|3467.12|3466.75|3466.75|0
1650879610000|2022-04-25 09:40:10|3467|3467|3467|3467|3467|3467|3467|3467|0
1650879620000|2022-04-25 09:40:20|3465.75|3465.75|3465.75|3465.75|3465.75|3465.75|3465.75|3465.75|0
1650879640000|2022-04-25 09:40:40|3466.37|3466.37|3466.37|3466.37|3466.37|3466.37|3466.37|3466.37|0
1650879660000|2022-04-25 09:41:00|3467|3467|3467|3467|3467|3467|3467|3467|0
1650879670000|2022-04-25 09:41:10|3467.25|3467.25|3467.25|3467.25|3467.25|3467.25|3467.25|3467.25|0
1650879700000|2022-04-25 09:41:40|3467.5|3467.5|3467.5|3467.5|3467.5|3467.5|3467.5|3467.5|0
1650879710000|2022-04-25 09:41:50|3467.67|3467.67|3467.67|3467.67|3467.67|3467.67|3467.67|3467.67|0
1650879720000|2022-04-25 09:42:00|3467.8|3467.8|3467.97|3467.97|3467.97|3467.97|3467.8|3467.8|0
1650879730000|2022-04-25 09:42:10|3471.35|3471.35|3471.35|3471.35|3471.35|3471.35|3471.35|3471.35|0
1650879740000|2022-04-25 09:42:20|3471.09|3471.09|3471.09|3471.09|3471.09|3471.09|3471.09|3471.09|0
1650879810000|2022-04-25 09:43:30|3472.97|3472.97|3472.97|3472.97|3472.97|3472.97|3472.97|3472.97|0
1650879840000|2022-04-25 09:44:00|3474.22|3474.22|3473.59|3473.59|3474.22|3474.22|3473.59|3473.59|0
1650879860000|2022-04-25 09:44:20|3473.97|3473.97|3473.97|3473.97|3473.97|3473.97|3473.97|3473.97|0
1650879870000|2022-04-25 09:44:30|3475.84|3475.84|3475.84|3475.84|3475.84|3475.84|3475.84|3475.84|0
1650879890000|2022-04-25 09:44:50|3475.22|3475.22|3475.22|3475.22|3475.22|3475.22|3475.22|3475.22|0
1650879900000|2022-04-25 09:45:00|3477.09|3477.09|3477.09|3477.09|3477.09|3477.09|3477.09|3477.09|0
1650879970000|2022-04-25 09:46:10|3479.59|3479.59|3479.59|3479.59|3479.59|3479.59|3479.59|3479.59|0
1650879980000|2022-04-25 09:46:20|3478.96|3478.96|3478.34|3478.34|3478.96|3478.96|3478.34|3478.34|0
1650880030000|2022-04-25 09:47:10|3478.46|3478.46|3478.46|3478.46|3478.46|3478.46|3478.46|3478.46|0
1650880060000|2022-04-25 09:47:40|3478.84|3478.84|3478.71|3478.71|3478.84|3478.84|3478.71|3478.71|0
1650880080000|2022-04-25 09:48:00|3478.09|3478.09|3478.09|3478.09|3478.09|3478.09|3478.09|3478.09|0
1650880100000|2022-04-25 09:48:20|3477.47|3477.47|3475.59|3475.59|3477.47|3477.47|3475.59|3475.59|0
1650880110000|2022-04-25 09:48:30|3474.34|3474.34|3471.6|3471.6|3474.34|3474.34|3471.6|3471.6|0
1650880120000|2022-04-25 09:48:40|3471.47|3471.47|3471.47|3471.47|3471.47|3471.47|3471.47|3471.47|0
1650880170000|2022-04-25 09:49:30|3472.1|3472.1|3472.1|3472.1|3472.1|3472.1|3472.1|3472.1|0
1650880180000|2022-04-25 09:49:40|3473.34|3473.34|3473.34|3473.34|3473.34|3473.34|3473.34|3473.34|0
1650880200000|2022-04-25 09:50:00|3473.09|3473.09|3473.09|3473.09|3473.09|3473.09|3473.09|3473.09|0
1650880220000|2022-04-25 09:50:20|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|0
1650880230000|2022-04-25 09:50:30|3473.72|3473.72|3473.09|3473.09|3473.72|3473.72|3473.09|3473.09|0
1650880260000|2022-04-25 09:51:00|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|0
1650880290000|2022-04-25 09:51:30|3471.84|3471.84|3471.84|3471.84|3471.84|3471.84|3471.84|3471.84|0
1650880320000|2022-04-25 09:52:00|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|0
1650880340000|2022-04-25 09:52:20|3471.84|3471.84|3471.22|3471.22|3471.84|3471.84|3471.22|3471.22|0
1650880370000|2022-04-25 09:52:50|3470.72|3470.72|3469.34|3469.34|3470.72|3470.72|3469.34|3469.34|0
1650880400000|2022-04-25 09:53:20|3468.72|3468.72|3468.72|3468.72|3468.72|3468.72|3468.72|3468.72|0
1650880430000|2022-04-25 09:53:50|3469.1|3469.1|3469.22|3469.22|3469.22|3469.22|3469.1|3469.1|0
1650880440000|2022-04-25 09:54:00|3467.97|3467.97|3467.35|3467.35|3467.97|3467.97|3467.35|3467.35|0
1650880450000|2022-04-25 09:54:10|3468.6|3468.6|3468.6|3468.6|3468.6|3468.6|3468.6|3468.6|0
1650880470000|2022-04-25 09:54:30|3469.22|3469.22|3469.22|3469.22|3469.22|3469.22|3469.22|3469.22|0
1650880480000|2022-04-25 09:54:40|3471.09|3471.09|3471.09|3471.09|3471.09|3471.09|3471.09|3471.09|0
1650880490000|2022-04-25 09:54:50|3470.47|3470.47|3470.47|3470.47|3470.47|3470.47|3470.47|3470.47|0
1650880500000|2022-04-25 09:55:00|3469.22|3469.22|3469.22|3469.22|3469.22|3469.22|3469.22|3469.22|0
1650880530000|2022-04-25 09:55:30|3469.85|3469.85|3470.47|3470.47|3470.47|3470.47|3469.85|3469.85|0
1650880540000|2022-04-25 09:55:40|3471.72|3471.72|3471.84|3471.84|3471.84|3471.84|3471.72|3471.72|0
1650880620000|2022-04-25 09:57:00|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|0
1650880630000|2022-04-25 09:57:10|3471.22|3471.22|3471.22|3471.22|3471.22|3471.22|3471.22|3471.22|0
1650880660000|2022-04-25 09:57:40|3470.6|3470.6|3469.97|3469.97|3470.6|3470.6|3469.97|3469.97|0
1650880680000|2022-04-25 09:58:00|3468.72|3468.72|3468.1|3468.1|3468.72|3468.72|3468.1|3468.1|0
1650880700000|2022-04-25 09:58:20|3467.35|3467.35|3467.22|3467.22|3467.35|3467.35|3467.22|3467.22|0
1650880730000|2022-04-25 09:58:50|3465.35|3465.35|3465.98|3465.98|3465.98|3465.98|3465.35|3465.35|0
1650880770000|2022-04-25 09:59:30|3465.72|3465.72|3465.72|3465.72|3465.72|3465.72|3465.72|3465.72|0
1650880780000|2022-04-25 09:59:40|3465.47|3465.47|3464.85|3464.85|3465.47|3465.47|3464.85|3464.85|0
1650880790000|2022-04-25 09:59:50|3466.1|3466.1|3466.1|3466.1|3466.1|3466.1|3466.1|3466.1|0
1650880800000|2022-04-25 10:00:00|3466.72|3466.72|3466.72|3466.72|3466.72|3466.72|3466.72|3466.72|0
1650880810000|2022-04-25 10:00:10|3467.97|3467.97|3467.97|3467.97|3467.97|3467.97|3467.97|3467.97|0
1650880820000|2022-04-25 10:00:20|3468.59|3468.59|3468.59|3468.59|3468.59|3468.59|3468.59|3468.59|0
1650880830000|2022-04-25 10:00:30|3467.97|3467.97|3467.35|3467.35|3467.97|3467.97|3467.35|3467.35|0
1650880850000|2022-04-25 10:00:50|3467.97|3467.97|3468.35|3468.35|3468.35|3468.35|3467.97|3467.97|0
1650880860000|2022-04-25 10:01:00|3468.97|3468.97|3469.6|3469.6|3470.22|3470.22|3468.97|3468.97|0
1650880870000|2022-04-25 10:01:10|3469.47|3469.47|3469.47|3469.47|3469.47|3469.47|3469.47|3469.47|0
1650880880000|2022-04-25 10:01:20|3468.85|3468.85|3468.85|3468.85|3468.85|3468.85|3468.85|3468.85|0
1650880910000|2022-04-25 10:01:50|3468.22|3468.22|3468.22|3468.22|3468.22|3468.22|3468.22|3468.22|0
1650880920000|2022-04-25 10:02:00|3467.47|3467.47|3467.47|3467.47|3467.47|3467.47|3467.47|3467.47|0
1650880950000|2022-04-25 10:02:30|3466.85|3466.85|3466.85|3466.85|3466.85|3466.85|3466.85|3466.85|0
1650880970000|2022-04-25 10:02:50|3467.47|3467.47|3467.22|3467.22|3467.47|3467.47|3467.22|3467.22|0
1650881020000|2022-04-25 10:03:40|3467.1|3467.1|3467.1|3467.1|3467.1|3467.1|3467.1|3467.1|0
1650881030000|2022-04-25 10:03:50|3466.47|3466.47|3466.47|3466.47|3466.47|3466.47|3466.47|3466.47|0
1650881050000|2022-04-25 10:04:10|3465.97|3465.97|3466.6|3466.6|3466.6|3466.6|3465.97|3465.97|0
1650881060000|2022-04-25 10:04:20|3466.47|3466.47|3466.47|3466.47|3466.47|3466.47|3466.47|3466.47|0
1650881080000|2022-04-25 10:04:40|3465.22|3465.22|3465.22|3465.22|3465.22|3465.22|3465.22|3465.22|0
1650881100000|2022-04-25 10:05:00|3464.6|3464.6|3463.97|3463.97|3464.6|3464.6|3463.97|3463.97|0
1650881110000|2022-04-25 10:05:10|3463.35|3463.35|3463.35|3463.35|3463.35|3463.35|3463.35|3463.35|0
1650881120000|2022-04-25 10:05:20|3463.97|3463.97|3463.97|3463.97|3463.97|3463.97|3463.97|3463.97|0
1650881150000|2022-04-25 10:05:50|3462.73|3462.73|3462.73|3462.73|3462.73|3462.73|3462.73|3462.73|0
1650881160000|2022-04-25 10:06:00|3463.35|3463.35|3464.1|3464.1|3464.22|3464.22|3463.35|3463.35|0
1650881170000|2022-04-25 10:06:10|3463.85|3463.85|3463.85|3463.85|3463.85|3463.85|3463.85|3463.85|0
1650881180000|2022-04-25 10:06:20|3464.22|3464.22|3464.22|3464.22|3464.22|3464.22|3464.22|3464.22|0
1650881190000|2022-04-25 10:06:30|3466.1|3466.1|3466.1|3466.1|3466.1|3466.1|3466.1|3466.1|0
1650881210000|2022-04-25 10:06:50|3465.97|3465.97|3465.97|3465.97|3465.97|3465.97|3465.97|3465.97|0
1650881220000|2022-04-25 10:07:00|3464.72|3464.72|3465.35|3465.35|3465.97|3465.97|3464.72|3464.72|0
1650881230000|2022-04-25 10:07:10|3464.1|3464.1|3464.1|3464.1|3464.1|3464.1|3464.1|3464.1|0
1650881240000|2022-04-25 10:07:20|3463.48|3463.48|3463.48|3463.48|3463.48|3463.48|3463.48|3463.48|0
1650881250000|2022-04-25 10:07:30|3464.1|3464.1|3464.1|3464.1|3464.1|3464.1|3464.1|3464.1|0
1650881280000|2022-04-25 10:08:00|3463.48|3463.48|3463.48|3463.48|3463.48|3463.48|3463.48|3463.48|0
1650881420000|2022-04-25 10:10:20|3462.85|3462.85|3464.1|3464.1|3464.1|3464.1|3462.85|3462.85|0
1650881450000|2022-04-25 10:10:50|3465.35|3465.35|3465.35|3465.35|3465.35|3465.35|3465.35|3465.35|0
1650881470000|2022-04-25 10:11:10|3465.22|3465.22|3464.85|3464.85|3465.47|3465.47|3464.85|3464.85|0
1650881480000|2022-04-25 10:11:20|3464.97|3464.97|3464.97|3464.97|3465.1|3465.1|3464.97|3464.97|0
1650881500000|2022-04-25 10:11:40|3464.72|3464.72|3464.72|3464.72|3464.72|3464.72|3464.72|3464.72|0
1650881520000|2022-04-25 10:12:00|3464.1|3464.1|3464.72|3464.72|3464.72|3464.72|3464.1|3464.1|0
1650881540000|2022-04-25 10:12:20|3465.35|3465.35|3465.47|3465.47|3465.47|3465.47|3465.35|3465.35|0
1650881590000|2022-04-25 10:13:10|3465.35|3465.35|3465.52|3465.52|3465.52|3465.52|3465.35|3465.35|0
1650881610000|2022-04-25 10:13:30|3465.69|3465.69|3465.44|3465.44|3465.69|3465.69|3465.44|3465.44|0
1650881620000|2022-04-25 10:13:40|3464.82|3464.82|3464.07|3464.07|3464.82|3464.82|3463.57|3463.57|0
1650881630000|2022-04-25 10:13:50|3465.32|3465.32|3465.32|3465.32|3465.32|3465.32|3465.32|3465.32|0
1650881640000|2022-04-25 10:14:00|3464.87|3464.87|3464.87|3464.87|3464.87|3464.87|3464.87|3464.87|0
1650881650000|2022-04-25 10:14:10|3463|3463|3463|3463|3463|3463|3463|3463|0
1650881670000|2022-04-25 10:14:30|3462.37|3462.37|3461.25|3461.25|3462.49|3462.49|3461.25|3461.25|0
1650881680000|2022-04-25 10:14:40|3460.62|3460.62|3460.62|3460.62|3460.62|3460.62|3460.62|3460.62|0
1650881690000|2022-04-25 10:14:50|3461.25|3461.25|3461.25|3461.25|3461.25|3461.25|3461.25|3461.25|0
1650881700000|2022-04-25 10:15:00|3461.37|3461.37|3461.37|3461.37|3461.37|3461.37|3461.37|3461.37|0
1650881710000|2022-04-25 10:15:10|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|0
1650881740000|2022-04-25 10:15:40|3462.12|3462.12|3462.12|3462.12|3462.12|3462.12|3462.12|3462.12|0
1650881750000|2022-04-25 10:15:50|3462.25|3462.25|3462.12|3462.12|3462.25|3462.25|3462.12|3462.12|0
1650881760000|2022-04-25 10:16:00|3461.99|3461.99|3461.99|3461.99|3461.99|3461.99|3461.99|3461.99|0
1650881770000|2022-04-25 10:16:10|3462.25|3462.25|3462.25|3462.25|3462.25|3462.25|3462.25|3462.25|0
1650881820000|2022-04-25 10:17:00|3461.62|3461.62|3461.5|3461.5|3461.62|3461.62|3461.5|3461.5|0
1650881830000|2022-04-25 10:17:10|3461.62|3461.62|3460.5|3460.5|3461.75|3461.75|3460.5|3460.5|0
1650881840000|2022-04-25 10:17:20|3460.37|3460.37|3460.62|3460.62|3460.62|3460.62|3460.25|3460.25|0
1650881870000|2022-04-25 10:17:50|3460.25|3460.25|3460.25|3460.25|3460.25|3460.25|3460.25|3460.25|0
1650881890000|2022-04-25 10:18:10|3460.87|3460.87|3460.87|3460.87|3460.87|3460.87|3460.87|3460.87|0
1650881910000|2022-04-25 10:18:30|3461.5|3461.5|3461.75|3461.75|3461.75|3461.75|3461.5|3461.5|0
1650881960000|2022-04-25 10:19:20|3463|3463|3463|3463|3463|3463|3463|3463|0
1650881970000|2022-04-25 10:19:30|3462.87|3462.87|3462.87|3462.87|3462.87|3462.87|3462.87|3462.87|0
1650881980000|2022-04-25 10:19:40|3462.37|3462.37|3462.62|3462.62|3462.62|3462.62|3462.37|3462.37|0
1650881990000|2022-04-25 10:19:50|3463.24|3463.24|3463.24|3463.24|3463.24|3463.24|3463.24|3463.24|0
1650882000000|2022-04-25 10:20:00|3464.49|3464.49|3464.49|3464.49|3464.49|3464.49|3464.49|3464.49|0
1650882020000|2022-04-25 10:20:20|3463.87|3463.87|3463.87|3463.87|3463.87|3463.87|3463.87|3463.87|0
1650882040000|2022-04-25 10:20:40|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|0
1650882050000|2022-04-25 10:20:50|3465.37|3465.37|3465.37|3465.37|3465.37|3465.37|3465.37|3465.37|0
1650882060000|2022-04-25 10:21:00|3465.24|3465.24|3465.24|3465.24|3465.24|3465.24|3465.24|3465.24|0
1650882070000|2022-04-25 10:21:10|3464.62|3464.62|3464.49|3464.49|3464.62|3464.62|3464.49|3464.49|0
1650882130000|2022-04-25 10:22:10|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|0
1650882170000|2022-04-25 10:22:50|3465.24|3465.24|3465.24|3465.24|3465.24|3465.24|3465.24|3465.24|0
1650882200000|2022-04-25 10:23:20|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|0
1650882210000|2022-04-25 10:23:30|3467.11|3467.11|3467.11|3467.11|3467.11|3467.11|3467.11|3467.11|0
1650882220000|2022-04-25 10:23:40|3467.24|3467.24|3467.37|3467.37|3467.37|3467.37|3467.24|3467.24|0
1650882230000|2022-04-25 10:23:50|3467.11|3467.11|3466.49|3466.49|3467.11|3467.11|3466.49|3466.49|0
1650882260000|2022-04-25 10:24:20|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|0
1650882310000|2022-04-25 10:25:10|3466.49|3466.49|3466.62|3466.62|3466.62|3466.62|3466.49|3466.49|0
1650882370000|2022-04-25 10:26:10|3467.86|3467.86|3467.24|3467.24|3467.86|3467.86|3467.24|3467.24|0
1650882400000|2022-04-25 10:26:40|3466.62|3466.62|3466.62|3466.62|3466.62|3466.62|3466.62|3466.62|0
1650882420000|2022-04-25 10:27:00|3467.24|3467.24|3466.62|3466.62|3467.24|3467.24|3466.62|3466.62|0
1650882500000|2022-04-25 10:28:20|3467.86|3467.86|3467.24|3467.24|3467.86|3467.86|3467.24|3467.24|0
1650882510000|2022-04-25 10:28:30|3467.11|3467.11|3466.49|3466.49|3467.11|3467.11|3466.49|3466.49|0
1650882520000|2022-04-25 10:28:40|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|0
1650882540000|2022-04-25 10:29:00|3466.24|3466.24|3466.37|3466.37|3466.37|3466.37|3466.24|3466.24|0
1650882550000|2022-04-25 10:29:10|3465.99|3465.99|3465.99|3465.99|3465.99|3465.99|3465.99|3465.99|0
1650882590000|2022-04-25 10:29:50|3467.24|3467.24|3467.24|3467.24|3467.24|3467.24|3467.24|3467.24|0
1650882610000|2022-04-25 10:30:10|3467.49|3467.49|3467.74|3467.74|3467.74|3467.74|3467.49|3467.49|0
1650882630000|2022-04-25 10:30:30|3467.87|3467.87|3467.87|3467.87|3467.87|3467.87|3467.87|3467.87|0
1650882660000|2022-04-25 10:31:00|3467.62|3467.62|3467.62|3467.62|3467.62|3467.62|3467.62|3467.62|0
1650882670000|2022-04-25 10:31:10|3467.37|3467.37|3466.86|3466.86|3467.37|3467.37|3466.86|3466.86|0
1650882690000|2022-04-25 10:31:30|3467.37|3467.37|3467.49|3467.49|3467.49|3467.49|3467.37|3467.37|0
1650882710000|2022-04-25 10:31:50|3467.24|3467.24|3467.37|3467.37|3467.37|3467.37|3467.24|3467.24|0
1650882720000|2022-04-25 10:32:00|3467.24|3467.24|3467.37|3467.37|3467.37|3467.37|3467.24|3467.24|0
1650882730000|2022-04-25 10:32:10|3467.62|3467.62|3466.37|3466.37|3467.62|3467.62|3466.37|3466.37|0
1650882740000|2022-04-25 10:32:20|3465.99|3465.99|3465.99|3465.99|3465.99|3465.99|3465.99|3465.99|0
1650882780000|2022-04-25 10:33:00|3467.24|3467.24|3465.99|3465.99|3467.24|3467.24|3465.99|3465.99|0
1650882800000|2022-04-25 10:33:20|3465.24|3465.24|3465.36|3465.36|3465.36|3465.36|3465.24|3465.24|0
1650882810000|2022-04-25 10:33:30|3465.62|3465.62|3465.62|3465.62|3465.62|3465.62|3465.62|3465.62|0
1650882820000|2022-04-25 10:33:40|3465.74|3465.74|3465.74|3465.74|3465.74|3465.74|3465.74|3465.74|0
1650882830000|2022-04-25 10:33:50|3465.99|3465.99|3465.74|3465.74|3465.99|3465.99|3465.74|3465.74|0
1650882840000|2022-04-25 10:34:00|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|0
1650882870000|2022-04-25 10:34:30|3464.99|3464.99|3464.37|3464.37|3464.99|3464.99|3464.37|3464.37|0
1650882900000|2022-04-25 10:35:00|3463.12|3463.12|3461.99|3461.99|3463.12|3463.12|3461.87|3461.87|0
1650882950000|2022-04-25 10:35:50|3462.25|3462.25|3462.25|3462.25|3462.25|3462.25|3462.25|3462.25|0
1650882970000|2022-04-25 10:36:10|3461|3461|3460.37|3460.37|3461|3461|3460.37|3460.37|0
1650882980000|2022-04-25 10:36:20|3461|3461|3461|3461|3461|3461|3461|3461|0
1650883010000|2022-04-25 10:36:50|3460.37|3460.37|3460.37|3460.37|3460.37|3460.37|3460.37|3460.37|0
1650883020000|2022-04-25 10:37:00|3462.25|3462.25|3462.25|3462.25|3462.25|3462.25|3462.25|3462.25|0
1650883030000|2022-04-25 10:37:10|3462.12|3462.12|3462.12|3462.12|3462.12|3462.12|3462.12|3462.12|0
1650883070000|2022-04-25 10:37:50|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|0
1650883150000|2022-04-25 10:39:10|3462.62|3462.62|3462.74|3462.74|3462.74|3462.74|3462.62|3462.62|0
1650883190000|2022-04-25 10:39:50|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|0
1650883250000|2022-04-25 10:40:50|3460.87|3460.87|3460.25|3460.25|3460.87|3460.87|3460.25|3460.25|0
1650883280000|2022-04-25 10:41:20|3460.87|3460.87|3460.25|3460.25|3460.87|3460.87|3460.25|3460.25|0
1650883290000|2022-04-25 10:41:30|3459.62|3459.62|3459.62|3459.62|3459.62|3459.62|3459.62|3459.62|0
1650883320000|2022-04-25 10:42:00|3459|3459|3459|3459|3459|3459|3459|3459|0
1650883340000|2022-04-25 10:42:20|3459.12|3459.12|3459.12|3459.12|3459.12|3459.12|3459.12|3459.12|0
1650883350000|2022-04-25 10:42:30|3458.87|3458.87|3459|3459|3459|3459|3458.87|3458.87|0
1650883370000|2022-04-25 10:42:50|3459.62|3459.62|3459.62|3459.62|3459.62|3459.62|3459.62|3459.62|0
1650883380000|2022-04-25 10:43:00|3458.37|3458.37|3458.37|3458.37|3458.37|3458.37|3458.37|3458.37|0
1650883390000|2022-04-25 10:43:10|3457.13|3457.13|3455.88|3455.88|3457.13|3457.13|3455.88|3455.88|0
1650883400000|2022-04-25 10:43:20|3455.75|3455.75|3456.38|3456.38|3457|3457|3455.75|3455.75|0
1650883450000|2022-04-25 10:44:10|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|0
1650883480000|2022-04-25 10:44:40|3455.88|3455.88|3455.88|3455.88|3455.88|3455.88|3455.88|3455.88|0
1650883500000|2022-04-25 10:45:00|3457.13|3457.13|3457.13|3457.13|3457.13|3457.13|3457.13|3457.13|0
1650883510000|2022-04-25 10:45:10|3456.5|3456.5|3456.5|3456.5|3456.5|3456.5|3456.5|3456.5|0
1650883520000|2022-04-25 10:45:20|3456.38|3456.38|3456.38|3456.38|3456.38|3456.38|3456.38|3456.38|0
1650883550000|2022-04-25 10:45:50|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|0
1650883560000|2022-04-25 10:46:00|3455.88|3455.88|3455.88|3455.88|3455.88|3455.88|3455.88|3455.88|0
1650883590000|2022-04-25 10:46:30|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|0
1650883630000|2022-04-25 10:47:10|3455.13|3455.13|3455.13|3455.13|3455.13|3455.13|3455.13|3455.13|0
1650883640000|2022-04-25 10:47:20|3455.25|3455.25|3455.25|3455.25|3455.25|3455.25|3455.25|3455.25|0
1650883680000|2022-04-25 10:48:00|3454|3454|3452.51|3452.51|3454|3454|3452.51|3452.51|0
1650883700000|2022-04-25 10:48:20|3453.13|3453.13|3453.13|3453.13|3453.13|3453.13|3453.13|3453.13|0
1650883710000|2022-04-25 10:48:30|3452.51|3452.51|3453.38|3453.38|3453.38|3453.38|3452.51|3452.51|0
1650883720000|2022-04-25 10:48:40|3454|3454|3454|3454|3454|3454|3454|3454|0
1650883730000|2022-04-25 10:48:50|3452.76|3452.76|3452.76|3452.76|3452.76|3452.76|3452.76|3452.76|0
1650883740000|2022-04-25 10:49:00|3453.38|3453.38|3453.38|3453.38|3453.38|3453.38|3453.38|3453.38|0
1650883750000|2022-04-25 10:49:10|3452.76|3452.76|3451.51|3451.51|3452.76|3452.76|3451.51|3451.51|0
1650883760000|2022-04-25 10:49:20|3452.76|3452.76|3454|3454|3454|3454|3452.76|3452.76|0
1650883800000|2022-04-25 10:50:00|3454.13|3454.13|3452.88|3452.88|3454.13|3454.13|3452.88|3452.88|0
1650883810000|2022-04-25 10:50:10|3452.26|3452.26|3452.26|3452.26|3452.26|3452.26|3452.26|3452.26|0
1650883820000|2022-04-25 10:50:20|3452.88|3452.88|3452.88|3452.88|3452.88|3452.88|3452.88|3452.88|0
1650883830000|2022-04-25 10:50:30|3454.13|3454.13|3454.13|3454.13|3454.13|3454.13|3454.13|3454.13|0
1650883840000|2022-04-25 10:50:40|3452.88|3452.88|3452.13|3452.13|3452.88|3452.88|3452.13|3452.13|0
1650883850000|2022-04-25 10:50:50|3452.76|3452.76|3451.51|3451.51|3452.76|3452.76|3451.51|3451.51|0
1650883860000|2022-04-25 10:51:00|3452.13|3452.13|3451.51|3451.51|3452.13|3452.13|3451.51|3451.51|0
1650883870000|2022-04-25 10:51:10|3452.13|3452.13|3452.88|3452.88|3453.01|3453.01|3452.13|3452.13|0
1650883880000|2022-04-25 10:51:20|3453.51|3453.51|3452.26|3452.26|3453.51|3453.51|3452.26|3452.26|0
1650883920000|2022-04-25 10:52:00|3452.88|3452.88|3452.88|3452.88|3452.88|3452.88|3452.88|3452.88|0
1650883960000|2022-04-25 10:52:40|3452.76|3452.76|3452.76|3452.76|3452.76|3452.76|3452.76|3452.76|0
1650883980000|2022-04-25 10:53:00|3453.38|3453.38|3453.26|3453.26|3453.38|3453.38|3452.76|3452.76|0
1650884020000|2022-04-25 10:53:40|3452.01|3452.01|3452.01|3452.01|3452.01|3452.01|3452.01|3452.01|0
1650884050000|2022-04-25 10:54:10|3451.38|3451.38|3450.13|3450.13|3451.38|3451.38|3450.13|3450.13|0
1650884100000|2022-04-25 10:55:00|3450.01|3450.01|3450.01|3450.01|3450.01|3450.01|3450.01|3450.01|0
1650884140000|2022-04-25 10:55:40|3451.88|3451.88|3453.75|3453.75|3453.75|3453.75|3451.88|3451.88|0
1650884150000|2022-04-25 10:55:50|3454.38|3454.38|3458.12|3458.12|3458.12|3458.12|3454.38|3454.38|0
1650884160000|2022-04-25 10:56:00|3458.37|3458.37|3458.5|3458.5|3458.5|3458.5|3458.37|3458.37|0
1650884170000|2022-04-25 10:56:10|3457.88|3457.88|3457.88|3457.88|3457.88|3457.88|3457.88|3457.88|0
1650884220000|2022-04-25 10:57:00|3457.25|3457.25|3457.25|3457.25|3457.25|3457.25|3457.25|3457.25|0
1650884260000|2022-04-25 10:57:40|3456.63|3456.63|3456.63|3456.63|3456.63|3456.63|3456.5|3456.5|0
1650884270000|2022-04-25 10:57:50|3456|3456|3455.88|3455.88|3456|3456|3455.88|3455.88|0
1650884290000|2022-04-25 10:58:10|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|3455.75|0
1650884370000|2022-04-25 10:59:30|3455.58|3455.58|3455.58|3455.58|3455.58|3455.58|3455.58|3455.58|0
1650884400000|2022-04-25 11:00:00|3455.71|3455.71|3455.71|3455.71|3455.71|3455.71|3455.71|3455.71|0
1650884420000|2022-04-25 11:00:20|3456.95|3456.95|3456.95|3456.95|3456.95|3456.95|3456.95|3456.95|0
1650884460000|2022-04-25 11:01:00|3456.61|3456.61|3456.61|3456.61|3456.61|3456.61|3456.61|3456.61|0
1650884470000|2022-04-25 11:01:10|3455.98|3455.98|3455.98|3455.98|3455.98|3455.98|3455.98|3455.98|0
1650884480000|2022-04-25 11:01:20|3457.86|3457.86|3458.61|3458.61|3458.61|3458.61|3457.86|3457.86|0
1650884490000|2022-04-25 11:01:30|3459.23|3459.23|3459.23|3459.23|3459.23|3459.23|3459.23|3459.23|0
1650884510000|2022-04-25 11:01:50|3459.4|3459.4|3459.4|3459.4|3459.4|3459.4|3459.4|3459.4|0
1650884520000|2022-04-25 11:02:00|3459.28|3459.28|3459.4|3459.4|3459.4|3459.4|3459.28|3459.28|0
1650884530000|2022-04-25 11:02:10|3461.9|3461.9|3461.9|3461.9|3461.9|3461.9|3461.9|3461.9|0
1650884560000|2022-04-25 11:02:40|3461.28|3461.28|3461.28|3461.28|3461.28|3461.28|3461.28|3461.28|0
1650884580000|2022-04-25 11:03:00|3460.65|3460.65|3460.65|3460.65|3460.65|3460.65|3460.65|3460.65|0
1650884590000|2022-04-25 11:03:10|3460.03|3460.03|3459.9|3459.9|3460.03|3460.03|3459.9|3459.9|0
1650884740000|2022-04-25 11:05:40|3459.28|3459.28|3458.65|3458.65|3459.28|3459.28|3458.65|3458.65|0
1650884750000|2022-04-25 11:05:50|3458.83|3458.83|3459.28|3459.28|3459.28|3459.28|3458.65|3458.65|0
1650884800000|2022-04-25 11:06:40|3459.53|3459.53|3459.53|3459.53|3459.53|3459.53|3459.4|3459.4|0
1650884850000|2022-04-25 11:07:30|3459.28|3459.28|3459.28|3459.28|3459.28|3459.28|3459.28|3459.28|0
1650884860000|2022-04-25 11:07:40|3459.11|3459.11|3459.11|3459.11|3459.11|3459.11|3459.11|3459.11|0
1650884880000|2022-04-25 11:08:00|3457.23|3457.23|3457.23|3457.23|3457.23|3457.23|3457.23|3457.23|0
1650884890000|2022-04-25 11:08:10|3457.06|3457.06|3457.23|3457.23|3457.23|3457.23|3457.06|3457.06|0
1650884910000|2022-04-25 11:08:30|3456.61|3456.61|3456.61|3456.61|3456.61|3456.61|3456.61|3456.61|0
1650884920000|2022-04-25 11:08:40|3455.98|3455.98|3455.36|3455.36|3455.98|3455.98|3455.36|3455.36|0
1650884950000|2022-04-25 11:09:10|3455.53|3455.53|3455.53|3455.53|3455.53|3455.53|3455.53|3455.53|0
1650884970000|2022-04-25 11:09:30|3454.91|3454.91|3454.91|3454.91|3454.91|3454.91|3454.91|3454.91|0
1650885020000|2022-04-25 11:10:20|3454.28|3454.28|3454.28|3454.28|3454.28|3454.28|3454.28|3454.28|0
1650885050000|2022-04-25 11:10:50|3454.41|3454.41|3454.79|3454.79|3454.79|3454.79|3454.41|3454.41|0
1650885070000|2022-04-25 11:11:10|3455.41|3455.41|3455.41|3455.41|3455.41|3455.41|3455.41|3455.41|0
1650885080000|2022-04-25 11:11:20|3456.03|3456.03|3456.03|3456.03|3456.03|3456.03|3456.03|3456.03|0
1650885120000|2022-04-25 11:12:00|3454.79|3454.79|3454.79|3454.79|3454.79|3454.79|3454.79|3454.79|0
1650885130000|2022-04-25 11:12:10|3454.54|3454.54|3454.28|3454.28|3454.54|3454.54|3454.28|3454.28|0
1650885160000|2022-04-25 11:12:40|3453.66|3453.66|3453.66|3453.66|3453.66|3453.66|3453.66|3453.66|0
1650885190000|2022-04-25 11:13:10|3454.28|3454.28|3451.16|3451.16|3454.28|3454.28|3451.16|3451.16|0
1650885200000|2022-04-25 11:13:20|3451.41|3451.41|3450.79|3450.79|3451.41|3451.41|3450.79|3450.79|0
1650885210000|2022-04-25 11:13:30|3448.92|3448.92|3448.92|3448.92|3448.92|3448.92|3448.92|3448.92|0
1650885220000|2022-04-25 11:13:40|3449.54|3449.54|3450.17|3450.17|3450.17|3450.17|3449.54|3449.54|0
1650885230000|2022-04-25 11:13:50|3451.41|3451.41|3452.66|3452.66|3452.66|3452.66|3451.41|3451.41|0
1650885260000|2022-04-25 11:14:20|3449.42|3449.42|3449.42|3449.42|3449.42|3449.42|3449.42|3449.42|0
1650885310000|2022-04-25 11:15:10|3451.29|3451.29|3451.29|3451.29|3451.29|3451.29|3451.29|3451.29|0
1650885320000|2022-04-25 11:15:20|3451.46|3451.46|3451.46|3451.46|3451.46|3451.46|3451.46|3451.46|0
1650885360000|2022-04-25 11:16:00|3451.34|3451.34|3451.34|3451.34|3451.34|3451.34|3451.21|3451.21|0
1650885370000|2022-04-25 11:16:10|3451.96|3451.96|3453.21|3453.21|3453.21|3453.21|3451.96|3451.96|0
1650885400000|2022-04-25 11:16:40|3453.83|3453.83|3454.08|3454.08|3454.08|3454.08|3453.83|3453.83|0
1650885410000|2022-04-25 11:16:50|3453.96|3453.96|3454.58|3454.58|3454.58|3454.58|3453.96|3453.96|0
1650885420000|2022-04-25 11:17:00|3453.33|3453.33|3453.33|3453.33|3453.33|3453.33|3453.33|3453.33|0
1650885430000|2022-04-25 11:17:10|3452.71|3452.71|3452.71|3452.71|3452.71|3452.71|3452.71|3452.71|0
1650885440000|2022-04-25 11:17:20|3452.46|3452.46|3452.46|3452.46|3452.46|3452.46|3452.46|3452.46|0
1650885450000|2022-04-25 11:17:30|3451.21|3451.21|3451.21|3451.21|3451.21|3451.21|3451.21|3451.21|0
1650885460000|2022-04-25 11:17:40|3451.84|3451.84|3452.09|3452.09|3452.09|3452.09|3451.84|3451.84|0
1650885480000|2022-04-25 11:18:00|3450.71|3450.71|3450.71|3450.71|3450.71|3450.71|3450.71|3450.71|0
1650885490000|2022-04-25 11:18:10|3450.59|3450.59|3450.59|3450.59|3450.59|3450.59|3450.59|3450.59|0
1650885500000|2022-04-25 11:18:20|3450.71|3450.71|3450.71|3450.71|3450.71|3450.71|3450.71|3450.71|0
1650885550000|2022-04-25 11:19:10|3446.97|3446.97|3446.97|3446.97|3446.97|3446.97|3446.97|3446.97|0
1650885580000|2022-04-25 11:19:40|3447.59|3447.59|3447.59|3447.59|3447.59|3447.59|3447.59|3447.59|0
1650885650000|2022-04-25 11:20:50|3446.97|3446.97|3446.8|3446.8|3446.97|3446.97|3446.8|3446.8|0
1650885660000|2022-04-25 11:21:00|3446.92|3446.92|3446.92|3446.92|3446.92|3446.92|3446.92|3446.92|0
1650885670000|2022-04-25 11:21:10|3446.3|3446.3|3446.3|3446.3|3446.3|3446.3|3446.3|3446.3|0
1650885700000|2022-04-25 11:21:40|3447.54|3447.54|3447.54|3447.54|3447.54|3447.54|3447.54|3447.54|0
1650885740000|2022-04-25 11:22:20|3447.05|3447.05|3443.3|3443.3|3447.05|3447.05|3443.3|3443.3|0
1650885750000|2022-04-25 11:22:30|3443.92|3443.92|3445.42|3445.42|3445.42|3445.42|3443.92|3443.92|0
1650885760000|2022-04-25 11:22:40|3446.8|3446.8|3446.92|3446.92|3446.92|3446.92|3446.8|3446.8|0
1650885770000|2022-04-25 11:22:50|3446.3|3446.3|3457.88|3457.88|3458.38|3458.38|3446.3|3446.3|0
1650885780000|2022-04-25 11:23:00|3458.51|3458.51|3460.89|3460.89|3464.01|3464.01|3458.51|3458.51|0
1650885790000|2022-04-25 11:23:10|3460.26|3460.26|3461.01|3461.01|3461.01|3461.01|3459.14|3459.14|0
1650885800000|2022-04-25 11:23:20|3460.88|3460.88|3457.88|3457.88|3460.88|3460.88|3456.64|3456.64|0
1650885810000|2022-04-25 11:23:30|3457.63|3457.63|3455.64|3455.64|3458.26|3458.26|3455.64|3455.64|0
1650885820000|2022-04-25 11:23:40|3456.26|3456.26|3456.26|3456.26|3456.26|3456.26|3455.64|3455.64|0
1650885830000|2022-04-25 11:23:50|3455.01|3455.01|3456.26|3456.26|3456.26|3456.26|3455.01|3455.01|0
1650885840000|2022-04-25 11:24:00|3455.88|3455.88|3458.38|3458.38|3458.38|3458.38|3455.88|3455.88|0
1650885850000|2022-04-25 11:24:10|3458.63|3458.63|3459.88|3459.88|3459.88|3459.88|3458.63|3458.63|0
1650885860000|2022-04-25 11:24:20|3461.13|3461.13|3461.13|3461.13|3461.13|3461.13|3461.13|3461.13|0
1650885870000|2022-04-25 11:24:30|3460.88|3460.88|3460.88|3460.88|3460.88|3460.88|3460.88|3460.88|0
1650885880000|2022-04-25 11:24:40|3460.25|3460.25|3460.88|3460.88|3460.88|3460.88|3460.25|3460.25|0
1650885900000|2022-04-25 11:25:00|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|0
1650885910000|2022-04-25 11:25:10|3460.25|3460.25|3460.25|3460.25|3460.25|3460.25|3460.25|3460.25|0
1650885960000|2022-04-25 11:26:00|3459.63|3459.63|3459.63|3459.63|3459.63|3459.63|3459.63|3459.63|0
1650885970000|2022-04-25 11:26:10|3460.88|3460.88|3459.01|3459.01|3460.88|3460.88|3459.01|3459.01|0
1650885980000|2022-04-25 11:26:20|3457.76|3457.76|3457.76|3457.76|3457.76|3457.76|3457.76|3457.76|0
1650885990000|2022-04-25 11:26:30|3458.38|3458.38|3458.38|3458.38|3458.38|3458.38|3458.38|3458.38|0
1650886040000|2022-04-25 11:27:20|3453.39|3453.39|3453.39|3453.39|3453.39|3453.39|3453.39|3453.39|0
1650886050000|2022-04-25 11:27:30|3453.26|3453.26|3453.26|3453.26|3453.26|3453.26|3453.26|3453.26|0
1650886070000|2022-04-25 11:27:50|3453.51|3453.51|3453.64|3453.64|3453.64|3453.64|3453.51|3453.51|0
1650886080000|2022-04-25 11:28:00|3452.39|3452.39|3451.76|3451.76|3452.39|3452.39|3451.76|3451.76|0
1650886090000|2022-04-25 11:28:10|3451.14|3451.14|3450.52|3450.52|3451.14|3451.14|3450.52|3450.52|0
1650886100000|2022-04-25 11:28:20|3449.89|3449.89|3449.39|3449.39|3449.89|3449.89|3449.39|3449.39|0
1650886110000|2022-04-25 11:28:30|3450.01|3450.01|3450.01|3450.01|3450.01|3450.01|3450.01|3450.01|0
1650886130000|2022-04-25 11:28:50|3449.39|3449.39|3448.77|3448.77|3449.39|3449.39|3448.77|3448.77|0
1650886140000|2022-04-25 11:29:00|3449.39|3449.39|3448.14|3448.14|3449.39|3449.39|3448.14|3448.14|0
1650886150000|2022-04-25 11:29:10|3447.52|3447.52|3447.52|3447.52|3447.52|3447.52|3447.52|3447.52|0
1650886170000|2022-04-25 11:29:30|3446.89|3446.89|3447.02|3447.02|3447.02|3447.02|3446.89|3446.89|0
1650886200000|2022-04-25 11:30:00|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|0
1650886230000|2022-04-25 11:30:30|3445.77|3445.77|3445.77|3445.77|3445.77|3445.77|3445.77|3445.77|0
1650886240000|2022-04-25 11:30:40|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|0
1650886250000|2022-04-25 11:30:50|3445.02|3445.02|3444.77|3444.77|3445.02|3445.02|3444.77|3444.77|0
1650886260000|2022-04-25 11:31:00|3444.64|3444.64|3445.89|3445.89|3446.52|3446.52|3444.64|3444.64|0
1650886270000|2022-04-25 11:31:10|3446.52|3446.52|3446.52|3446.52|3446.52|3446.52|3446.52|3446.52|0
1650886300000|2022-04-25 11:31:40|3447.77|3447.77|3447.77|3447.77|3447.77|3447.77|3447.77|3447.77|0
1650886310000|2022-04-25 11:31:50|3449.01|3449.01|3450.39|3450.39|3451.51|3451.51|3449.01|3449.01|0
1650886320000|2022-04-25 11:32:00|3449.76|3449.76|3449.14|3449.14|3449.76|3449.76|3449.14|3449.14|0
1650886350000|2022-04-25 11:32:30|3450.39|3450.39|3449.99|3449.99|3450.39|3450.39|3449.87|3449.87|0
1650886360000|2022-04-25 11:32:40|3450.62|3450.62|3450.62|3450.62|3450.62|3450.62|3450.62|3450.62|0
1650886390000|2022-04-25 11:33:10|3450.24|3450.24|3449.49|3449.49|3450.24|3450.24|3449.49|3449.49|0
1650886400000|2022-04-25 11:33:20|3448.87|3448.87|3448.87|3448.87|3448.87|3448.87|3448.87|3448.87|0
1650886410000|2022-04-25 11:33:30|3449.21|3449.21|3450.46|3450.46|3450.46|3450.46|3449.21|3449.21|0
1650886430000|2022-04-25 11:33:50|3450.29|3450.29|3450.46|3450.46|3450.46|3450.46|3450.29|3450.29|0
1650886440000|2022-04-25 11:34:00|3450.84|3450.84|3450.84|3450.84|3450.84|3450.84|3450.84|3450.84|0
1650886450000|2022-04-25 11:34:10|3451.46|3451.46|3451.46|3451.46|3451.46|3451.46|3451.46|3451.46|0
1650886500000|2022-04-25 11:35:00|3452.71|3452.71|3454.76|3454.76|3454.76|3454.76|3452.71|3452.71|0
1650886510000|2022-04-25 11:35:10|3454.88|3454.88|3455.51|3455.51|3455.51|3455.51|3454.88|3454.88|0
1650886520000|2022-04-25 11:35:20|3456.75|3456.75|3457|3457|3457|3457|3456.75|3456.75|0
1650886530000|2022-04-25 11:35:30|3457.13|3457.13|3459|3459|3459|3459|3457.13|3457.13|0
1650886550000|2022-04-25 11:35:50|3460.25|3460.25|3459|3459|3460.25|3460.25|3459|3459|0
1650886560000|2022-04-25 11:36:00|3459.17|3459.17|3459.17|3459.17|3459.17|3459.17|3459.17|3459.17|0
1650886580000|2022-04-25 11:36:20|3459.8|3459.8|3459.8|3459.8|3459.8|3459.8|3459.8|3459.8|0
1650886590000|2022-04-25 11:36:30|3459.67|3459.67|3459.67|3459.67|3459.67|3459.67|3459.67|3459.67|0
1650886600000|2022-04-25 11:36:40|3460.3|3460.3|3460.3|3460.3|3460.3|3460.3|3460.3|3460.3|0
1650886610000|2022-04-25 11:36:50|3458.42|3458.42|3458.42|3458.42|3458.42|3458.42|3458.42|3458.42|0
1650886620000|2022-04-25 11:37:00|3457.8|3457.8|3457.18|3457.18|3457.8|3457.8|3457.18|3457.18|0
1650886640000|2022-04-25 11:37:20|3458.42|3458.42|3457.8|3457.8|3458.42|3458.42|3457.8|3457.8|0
1650886650000|2022-04-25 11:37:30|3457.67|3457.67|3457.67|3457.67|3457.67|3457.67|3457.42|3457.42|0
1650886660000|2022-04-25 11:37:40|3457.8|3457.8|3457.8|3457.8|3457.8|3457.8|3457.8|3457.8|0
1650886740000|2022-04-25 11:39:00|3459.43|3459.43|3458.8|3458.8|3459.43|3459.43|3458.8|3458.8|0
1650886750000|2022-04-25 11:39:10|3459.43|3459.43|3459.43|3459.43|3459.43|3459.43|3459.43|3459.43|0
1650886760000|2022-04-25 11:39:20|3460.05|3460.05|3460.05|3460.05|3460.05|3460.05|3460.05|3460.05|0
1650886770000|2022-04-25 11:39:30|3459.92|3459.92|3459.92|3459.92|3459.92|3459.92|3459.92|3459.92|0
1650886780000|2022-04-25 11:39:40|3459.3|3459.3|3459.3|3459.3|3459.3|3459.3|3459.3|3459.3|0
1650886830000|2022-04-25 11:40:30|3459.92|3459.92|3459.92|3459.92|3459.92|3459.92|3459.92|3459.92|0
1650886840000|2022-04-25 11:40:40|3458.68|3458.68|3458.68|3458.68|3458.68|3458.68|3458.05|3458.05|0
1650886860000|2022-04-25 11:41:00|3457.43|3457.43|3457.3|3457.3|3457.43|3457.43|3457.3|3457.3|0
1650886920000|2022-04-25 11:42:00|3459.17|3459.17|3458.55|3458.55|3459.8|3459.8|3458.55|3458.55|0
1650886930000|2022-04-25 11:42:10|3457.93|3457.93|3457.93|3457.93|3457.93|3457.93|3457.93|3457.93|0
1650886940000|2022-04-25 11:42:20|3457.3|3457.3|3456.05|3456.05|3457.3|3457.3|3456.05|3456.05|0
1650886960000|2022-04-25 11:42:40|3455.43|3455.43|3454.8|3454.8|3455.43|3455.43|3454.8|3454.8|0
1650886990000|2022-04-25 11:43:10|3454.18|3454.18|3454.18|3454.18|3454.18|3454.18|3454.18|3454.18|0
1650887000000|2022-04-25 11:43:20|3453.93|3453.93|3452.56|3452.56|3453.93|3453.93|3452.56|3452.56|0
1650887020000|2022-04-25 11:43:40|3451.93|3451.93|3451.31|3451.31|3451.93|3451.93|3451.31|3451.31|0
1650887040000|2022-04-25 11:44:00|3451.93|3451.93|3451.93|3451.93|3451.93|3451.93|3451.93|3451.93|0
1650887050000|2022-04-25 11:44:10|3451.31|3451.31|3450.68|3450.68|3451.93|3451.93|3450.68|3450.68|0
1650887060000|2022-04-25 11:44:20|3451.31|3451.31|3451.31|3451.31|3451.31|3451.31|3451.31|3451.31|0
1650887070000|2022-04-25 11:44:30|3450.68|3450.68|3450.68|3450.68|3450.68|3450.68|3450.68|3450.68|0
1650887080000|2022-04-25 11:44:40|3450.06|3450.06|3450.06|3450.06|3450.06|3450.06|3450.06|3450.06|0
1650887090000|2022-04-25 11:44:50|3450.68|3450.68|3450.68|3450.68|3451.31|3451.31|3450.68|3450.68|0
1650887100000|2022-04-25 11:45:00|3450.06|3450.06|3450.06|3450.06|3450.06|3450.06|3450.06|3450.06|0
1650887120000|2022-04-25 11:45:20|3449.43|3449.43|3449.43|3449.43|3449.43|3449.43|3449.43|3449.43|0
1650887130000|2022-04-25 11:45:30|3449.18|3449.18|3449.81|3449.81|3449.81|3449.81|3449.18|3449.18|0
1650887140000|2022-04-25 11:45:40|3449.18|3449.18|3449.81|3449.81|3449.81|3449.81|3449.18|3449.18|0
1650887150000|2022-04-25 11:45:50|3449.18|3449.18|3449.18|3449.18|3449.18|3449.18|3449.18|3449.18|0
1650887160000|2022-04-25 11:46:00|3449.81|3449.81|3450.81|3450.81|3450.81|3450.81|3449.81|3449.81|0
1650887170000|2022-04-25 11:46:10|3452.06|3452.06|3452.06|3452.06|3452.06|3452.06|3452.06|3452.06|0
1650887180000|2022-04-25 11:46:20|3451.43|3451.43|3453.3|3453.3|3453.3|3453.3|3451.43|3451.43|0
1650887190000|2022-04-25 11:46:30|3453.43|3453.43|3451.56|3451.56|3453.43|3453.43|3451.56|3451.56|0
1650887200000|2022-04-25 11:46:40|3451.31|3451.31|3450.68|3450.68|3451.31|3451.31|3450.68|3450.68|0
1650887210000|2022-04-25 11:46:50|3451.93|3451.93|3452.56|3452.56|3452.56|3452.56|3451.93|3451.93|0
1650887230000|2022-04-25 11:47:10|3453.8|3453.8|3453.68|3453.68|3453.8|3453.8|3453.68|3453.68|0
1650887250000|2022-04-25 11:47:30|3454.3|3454.3|3454.93|3454.93|3454.93|3454.93|3454.3|3454.3|0
1650887260000|2022-04-25 11:47:40|3453.68|3453.68|3453.68|3453.68|3453.68|3453.68|3453.68|3453.68|0
1650887280000|2022-04-25 11:48:00|3457.42|3457.42|3458.05|3458.05|3458.05|3458.05|3457.42|3457.42|0
1650887290000|2022-04-25 11:48:10|3458.67|3458.67|3456.8|3456.8|3458.67|3458.67|3456.8|3456.8|0
1650887300000|2022-04-25 11:48:20|3457.42|3457.42|3457.55|3457.55|3457.55|3457.55|3457.42|3457.42|0
1650887330000|2022-04-25 11:48:50|3458.17|3458.17|3458.3|3458.3|3458.3|3458.3|3458.17|3458.17|0
1650887340000|2022-04-25 11:49:00|3458.92|3458.92|3460.17|3460.17|3460.17|3460.17|3458.92|3458.92|0
1650887350000|2022-04-25 11:49:10|3458.8|3458.8|3458.8|3458.8|3458.8|3458.8|3458.8|3458.8|0
1650887360000|2022-04-25 11:49:20|3458.17|3458.17|3458.17|3458.17|3458.17|3458.17|3458.17|3458.17|0
1650887370000|2022-04-25 11:49:30|3457.55|3457.55|3457.55|3457.55|3457.55|3457.55|3457.55|3457.55|0
1650887380000|2022-04-25 11:49:40|3456.93|3456.93|3456.93|3456.93|3456.93|3456.93|3456.93|3456.93|0
1650887390000|2022-04-25 11:49:50|3456.3|3456.3|3456.3|3456.3|3456.3|3456.3|3456.3|3456.3|0
1650887400000|2022-04-25 11:50:00|3456.05|3456.05|3455.43|3455.43|3456.05|3456.05|3455.3|3455.3|0
1650887410000|2022-04-25 11:50:10|3455.3|3455.3|3455.3|3455.3|3455.3|3455.3|3455.3|3455.3|0
1650887430000|2022-04-25 11:50:30|3455.43|3455.43|3455.43|3455.43|3455.43|3455.43|3455.43|3455.43|0
1650887440000|2022-04-25 11:50:40|3456.05|3456.05|3456.05|3456.05|3456.05|3456.05|3456.05|3456.05|0
1650887460000|2022-04-25 11:51:00|3455.7|3455.7|3455.7|3455.7|3455.7|3455.7|3455.7|3455.7|0
1650887470000|2022-04-25 11:51:10|3456.33|3456.33|3456.33|3456.33|3456.33|3456.33|3456.33|3456.33|0
1650887490000|2022-04-25 11:51:30|3456.58|3456.58|3457.2|3457.2|3457.2|3457.2|3456.58|3456.58|0
1650887520000|2022-04-25 11:52:00|3459.08|3459.08|3459.7|3459.7|3460.32|3460.32|3459.08|3459.08|0
1650887550000|2022-04-25 11:52:30|3460.32|3460.32|3457.2|3457.2|3460.32|3460.32|3457.2|3457.2|0
1650887560000|2022-04-25 11:52:40|3455.95|3455.95|3455.95|3455.95|3455.95|3455.95|3455.95|3455.95|0
1650887570000|2022-04-25 11:52:50|3454.08|3454.08|3455.33|3455.33|3455.33|3455.33|3454.08|3454.08|0
1650887580000|2022-04-25 11:53:00|3454.71|3454.71|3455.95|3455.95|3456.58|3456.58|3454.71|3454.71|0
1650887590000|2022-04-25 11:53:10|3454.71|3454.71|3455.33|3455.33|3455.33|3455.33|3454.71|3454.71|0
1650887600000|2022-04-25 11:53:20|3454.08|3454.08|3454.08|3454.08|3454.08|3454.08|3454.08|3454.08|0
1650887610000|2022-04-25 11:53:30|3453.46|3453.46|3453.46|3453.46|3454.71|3454.71|3453.46|3453.46|0
1650887620000|2022-04-25 11:53:40|3453.33|3453.33|3452.71|3452.71|3453.33|3453.33|3452.71|3452.71|0
1650887630000|2022-04-25 11:53:50|3453.33|3453.33|3452.71|3452.71|3453.33|3453.33|3452.71|3452.71|0
1650887640000|2022-04-25 11:54:00|3453.33|3453.33|3453.96|3453.96|3453.96|3453.96|3453.33|3453.33|0
1650887650000|2022-04-25 11:54:10|3453.33|3453.33|3453.33|3453.33|3453.33|3453.33|3453.33|3453.33|0
1650887660000|2022-04-25 11:54:20|3452.08|3452.08|3452.08|3452.08|3452.08|3452.08|3452.08|3452.08|0
1650887670000|2022-04-25 11:54:30|3451.46|3451.46|3450.83|3450.83|3451.46|3451.46|3450.83|3450.83|0
1650887680000|2022-04-25 11:54:40|3452.08|3452.08|3450.71|3450.71|3452.08|3452.08|3450.71|3450.71|0
1650887690000|2022-04-25 11:54:50|3451.96|3451.96|3450.71|3450.71|3451.96|3451.96|3450.71|3450.71|0
1650887700000|2022-04-25 11:55:00|3451.33|3451.33|3453.21|3453.21|3453.21|3453.21|3451.33|3451.33|0
1650887710000|2022-04-25 11:55:10|3453.83|3453.83|3453.83|3453.83|3453.83|3453.83|3453.83|3453.83|0
1650887740000|2022-04-25 11:55:40|3453.21|3453.21|3452.95|3452.95|3453.21|3453.21|3452.95|3452.95|0
1650887760000|2022-04-25 11:56:00|3456.7|3456.7|3456.7|3456.7|3456.7|3456.7|3456.7|3456.7|0
1650887780000|2022-04-25 11:56:20|3459.2|3459.2|3459.2|3459.2|3459.2|3459.2|3459.2|3459.2|0
1650887800000|2022-04-25 11:56:40|3461.07|3461.07|3461.69|3461.69|3461.69|3461.69|3461.07|3461.07|0
1650887810000|2022-04-25 11:56:50|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|0
1650887820000|2022-04-25 11:57:00|3462.07|3462.07|3462.07|3462.07|3462.07|3462.07|3462.07|3462.07|0
1650887830000|2022-04-25 11:57:10|3461.94|3461.94|3459.45|3459.45|3462.57|3462.57|3459.45|3459.45|0
1650887850000|2022-04-25 11:57:30|3460.07|3460.07|3460.82|3460.82|3460.82|3460.82|3460.07|3460.07|0
1650887860000|2022-04-25 11:57:40|3459.57|3459.57|3459.57|3459.57|3459.57|3459.57|3459.57|3459.57|0
1650887870000|2022-04-25 11:57:50|3457.07|3457.07|3457.7|3457.7|3457.7|3457.7|3457.07|3457.07|0
1650887890000|2022-04-25 11:58:10|3458.32|3458.32|3457.7|3457.7|3458.32|3458.32|3457.7|3457.7|0
1650887910000|2022-04-25 11:58:30|3458.32|3458.32|3458.32|3458.32|3458.32|3458.32|3458.32|3458.32|0
1650887920000|2022-04-25 11:58:40|3457.7|3457.7|3457.7|3457.7|3457.7|3457.7|3457.7|3457.7|0
1650887930000|2022-04-25 11:58:50|3458.32|3458.32|3458.32|3458.32|3458.32|3458.32|3458.32|3458.32|0
1650887940000|2022-04-25 11:59:00|3457.07|3457.07|3457.07|3457.07|3457.07|3457.07|3457.07|3457.07|0
1650887950000|2022-04-25 11:59:10|3457.7|3457.7|3457.7|3457.7|3457.7|3457.7|3457.7|3457.7|0
1650887970000|2022-04-25 11:59:30|3458.32|3458.32|3458.32|3458.32|3458.32|3458.32|3458.32|3458.32|0
1650888000000|2022-04-25 12:00:00|3459.57|3459.57|3459.95|3459.95|3459.95|3459.95|3459.57|3459.57|0
1650888020000|2022-04-25 12:00:20|3461.2|3461.2|3460.57|3460.57|3461.2|3461.2|3460.57|3460.57|0
1650888040000|2022-04-25 12:00:40|3459.32|3459.32|3458.7|3458.7|3459.32|3459.32|3458.7|3458.7|0
1650888050000|2022-04-25 12:00:50|3459.32|3459.32|3458.7|3458.7|3459.32|3459.32|3458.7|3458.7|0
1650888060000|2022-04-25 12:01:00|3458.07|3458.07|3456.83|3456.83|3458.07|3458.07|3456.83|3456.83|0
1650888070000|2022-04-25 12:01:10|3457.45|3457.45|3456.83|3456.83|3457.45|3457.45|3456.83|3456.83|0
1650888080000|2022-04-25 12:01:20|3456.7|3456.7|3455.83|3455.83|3456.7|3456.7|3455.83|3455.83|0
1650888090000|2022-04-25 12:01:30|3455.2|3455.2|3456.45|3456.45|3456.45|3456.45|3455.2|3455.2|0
1650888100000|2022-04-25 12:01:40|3457.07|3457.07|3456.58|3456.58|3457.07|3457.07|3456.45|3456.45|0
1650888110000|2022-04-25 12:01:50|3457.2|3457.2|3456.58|3456.58|3457.2|3457.2|3456.58|3456.58|0
1650888120000|2022-04-25 12:02:00|3455.95|3455.95|3456.7|3456.7|3456.7|3456.7|3455.95|3455.95|0
1650888130000|2022-04-25 12:02:10|3455.45|3455.45|3455.45|3455.45|3455.45|3455.45|3455.45|3455.45|0
1650888140000|2022-04-25 12:02:20|3456.08|3456.08|3454.83|3454.83|3456.08|3456.08|3454.83|3454.83|0
1650888150000|2022-04-25 12:02:30|3454.2|3454.2|3453.58|3453.58|3454.2|3454.2|3453.58|3453.58|0
1650888160000|2022-04-25 12:02:40|3452.33|3452.33|3452.33|3452.33|3452.33|3452.33|3452.33|3452.33|0
1650888170000|2022-04-25 12:02:50|3451.08|3451.08|3451.71|3451.71|3452.33|3452.33|3451.08|3451.08|0
1650888180000|2022-04-25 12:03:00|3451.08|3451.08|3451.08|3451.08|3451.08|3451.08|3451.08|3451.08|0
1650888190000|2022-04-25 12:03:10|3451.71|3451.71|3451.71|3451.71|3451.71|3451.71|3451.71|3451.71|0
1650888200000|2022-04-25 12:03:20|3451.08|3451.08|3450.46|3450.46|3451.08|3451.08|3450.46|3450.46|0
1650888210000|2022-04-25 12:03:30|3451.08|3451.08|3449.83|3449.83|3451.08|3451.08|3449.83|3449.83|0
1650888220000|2022-04-25 12:03:40|3449.21|3449.21|3449.21|3449.21|3449.21|3449.21|3449.21|3449.21|0
1650888230000|2022-04-25 12:03:50|3448.59|3448.59|3448.59|3448.59|3448.59|3448.59|3448.59|3448.59|0
1650888250000|2022-04-25 12:04:10|3449.83|3449.83|3450.46|3450.46|3450.46|3450.46|3449.83|3449.83|0
1650888260000|2022-04-25 12:04:20|3451.08|3451.08|3449.58|3449.58|3451.08|3451.08|3449.58|3449.58|0
1650888270000|2022-04-25 12:04:30|3450.83|3450.83|3451.46|3451.46|3451.46|3451.46|3450.83|3450.83|0
1650888290000|2022-04-25 12:04:50|3451.2|3451.2|3450.21|3450.21|3451.2|3451.2|3449.96|3449.96|0
1650888300000|2022-04-25 12:05:00|3448.96|3448.96|3448.96|3448.96|3448.96|3448.96|3448.33|3448.33|0
1650888320000|2022-04-25 12:05:20|3450.21|3450.21|3450.83|3450.83|3450.83|3450.83|3450.21|3450.21|0
1650888340000|2022-04-25 12:05:40|3453.33|3453.33|3453.95|3453.95|3453.95|3453.95|3453.33|3453.33|0
1650888390000|2022-04-25 12:06:30|3455.2|3455.2|3455.2|3455.2|3455.2|3455.2|3455.2|3455.2|0
1650888410000|2022-04-25 12:06:50|3455.83|3455.83|3455.83|3455.83|3455.83|3455.83|3455.83|3455.83|0
1650888430000|2022-04-25 12:07:10|3457.07|3457.07|3457.07|3457.07|3457.07|3457.07|3457.07|3457.07|0
1650888450000|2022-04-25 12:07:30|3456.95|3456.95|3456.7|3456.7|3456.95|3456.95|3456.7|3456.7|0
1650888460000|2022-04-25 12:07:40|3457.32|3457.32|3457.95|3457.95|3457.95|3457.95|3457.32|3457.32|0
1650888470000|2022-04-25 12:07:50|3457.32|3457.32|3457.32|3457.32|3457.32|3457.32|3457.32|3457.32|0
1650888480000|2022-04-25 12:08:00|3457.45|3457.45|3455.57|3455.57|3457.45|3457.45|3454.95|3454.95|0
1650888490000|2022-04-25 12:08:10|3458.07|3458.07|3458.07|3458.07|3458.07|3458.07|3458.07|3458.07|0
1650888510000|2022-04-25 12:08:30|3459.32|3459.32|3459.45|3459.45|3459.45|3459.45|3459.32|3459.32|0
1650888520000|2022-04-25 12:08:40|3456.95|3456.95|3454.08|3454.08|3456.95|3456.95|3453.83|3453.83|0
1650888530000|2022-04-25 12:08:50|3454.7|3454.7|3454.7|3454.7|3454.7|3454.7|3454.7|3454.7|0
1650888550000|2022-04-25 12:09:10|3455.33|3455.33|3455.33|3455.33|3455.33|3455.33|3455.33|3455.33|0
1650888570000|2022-04-25 12:09:30|3455.95|3455.95|3455.95|3455.95|3455.95|3455.95|3455.95|3455.95|0
1650888580000|2022-04-25 12:09:40|3455.33|3455.33|3454.08|3454.08|3455.33|3455.33|3454.08|3454.08|0
1650888590000|2022-04-25 12:09:50|3451.58|3451.58|3450.96|3450.96|3451.58|3451.58|3450.96|3450.96|0
1650888600000|2022-04-25 12:10:00|3450.33|3450.33|3450.96|3450.96|3451.58|3451.58|3450.33|3450.33|0
1650888610000|2022-04-25 12:10:10|3450.33|3450.33|3451.58|3451.58|3452.21|3452.21|3450.33|3450.33|0
1650888620000|2022-04-25 12:10:20|3450.96|3450.96|3452.95|3452.95|3452.95|3452.95|3450.96|3450.96|0
1650888630000|2022-04-25 12:10:30|3452.33|3452.33|3454.2|3454.2|3454.2|3454.2|3452.33|3452.33|0
1650888640000|2022-04-25 12:10:40|3453.58|3453.58|3452.95|3452.95|3453.58|3453.58|3452.95|3452.95|0
1650888650000|2022-04-25 12:10:50|3454.2|3454.2|3454.95|3454.95|3456.08|3456.08|3454.2|3454.2|0
1650888660000|2022-04-25 12:11:00|3455.08|3455.08|3454.45|3454.45|3455.08|3455.08|3454.45|3454.45|0
1650888670000|2022-04-25 12:11:10|3453.21|3453.21|3453.08|3453.08|3453.21|3453.21|3453.08|3453.08|0
1650888680000|2022-04-25 12:11:20|3453.7|3453.7|3454.2|3454.2|3454.95|3454.95|3453.08|3453.08|0
1650888700000|2022-04-25 12:11:40|3452.95|3452.95|3452.33|3452.33|3452.95|3452.95|3452.33|3452.33|0
1650888720000|2022-04-25 12:12:00|3452.95|3452.95|3453.58|3453.58|3453.58|3453.58|3452.95|3452.95|0
1650888730000|2022-04-25 12:12:10|3454.83|3454.83|3454.83|3454.83|3454.83|3454.83|3454.83|3454.83|0
1650888750000|2022-04-25 12:12:30|3452.33|3452.33|3452.33|3452.33|3452.33|3452.33|3452.33|3452.33|0
1650888760000|2022-04-25 12:12:40|3452.08|3452.08|3452.08|3452.08|3452.08|3452.08|3452.08|3452.08|0
1650888770000|2022-04-25 12:12:50|3450.83|3450.83|3449.58|3449.58|3450.83|3450.83|3449.58|3449.58|0
1650888780000|2022-04-25 12:13:00|3450.83|3450.83|3450.83|3450.83|3450.83|3450.83|3450.83|3450.83|0
1650888800000|2022-04-25 12:13:20|3452.7|3452.7|3452.7|3452.7|3452.7|3452.7|3452.7|3452.7|0
1650888830000|2022-04-25 12:13:50|3453.95|3453.95|3453.95|3453.95|3453.95|3453.95|3453.95|3453.95|0
1650888840000|2022-04-25 12:14:00|3455.2|3455.2|3455.2|3455.2|3455.83|3455.83|3455.2|3455.2|0
1650888850000|2022-04-25 12:14:10|3456.45|3456.45|3456.45|3456.45|3456.45|3456.45|3456.45|3456.45|0
1650888880000|2022-04-25 12:14:40|3457.07|3457.07|3457.07|3457.07|3457.07|3457.07|3457.07|3457.07|0
1650888900000|2022-04-25 12:15:00|3457.7|3457.7|3457.7|3457.7|3457.7|3457.7|3457.7|3457.7|0
1650888910000|2022-04-25 12:15:10|3457.07|3457.07|3455.83|3455.83|3457.07|3457.07|3455.83|3455.83|0
1650888930000|2022-04-25 12:15:30|3454.58|3454.58|3454.58|3454.58|3454.58|3454.58|3454.58|3454.58|0
1650888960000|2022-04-25 12:16:00|3455.2|3455.2|3455.2|3455.2|3455.2|3455.2|3455.2|3455.2|0
1650888980000|2022-04-25 12:16:20|3453.95|3453.95|3453.95|3453.95|3453.95|3453.95|3453.95|3453.95|0
1650889000000|2022-04-25 12:16:40|3454.58|3454.58|3454.58|3454.58|3454.58|3454.58|3454.58|3454.58|0
1650889030000|2022-04-25 12:17:10|3454.45|3454.45|3454.45|3454.45|3454.45|3454.45|3454.45|3454.45|0
1650889040000|2022-04-25 12:17:20|3454.33|3454.33|3453.7|3453.7|3454.33|3454.33|3453.7|3453.7|0
1650889050000|2022-04-25 12:17:30|3454.33|3454.33|3454.7|3454.7|3454.7|3454.7|3454.33|3454.33|0
1650889080000|2022-04-25 12:18:00|3455.33|3455.33|3455.95|3455.95|3455.95|3455.95|3455.33|3455.33|0
1650889100000|2022-04-25 12:18:20|3456.58|3456.58|3456.58|3456.58|3456.58|3456.58|3456.58|3456.58|0
1650889110000|2022-04-25 12:18:30|3457.82|3457.82|3457.82|3457.82|3457.82|3457.82|3457.82|3457.82|0
1650889120000|2022-04-25 12:18:40|3459.07|3459.07|3459.07|3459.07|3459.07|3459.07|3459.07|3459.07|0
1650889140000|2022-04-25 12:19:00|3459.7|3459.7|3459.82|3459.82|3459.82|3459.82|3459.7|3459.7|0
1650889150000|2022-04-25 12:19:10|3458.57|3458.57|3458.57|3458.57|3458.57|3458.57|3458.57|3458.57|0
1650889170000|2022-04-25 12:19:30|3459.2|3459.2|3459.99|3459.99|3459.99|3459.99|3459.2|3459.2|0
1650889180000|2022-04-25 12:19:40|3460.62|3460.62|3460.62|3460.62|3460.62|3460.62|3460.62|3460.62|0
1650889190000|2022-04-25 12:19:50|3459.37|3459.37|3459.37|3459.37|3459.37|3459.37|3459.37|3459.37|0
1650889200000|2022-04-25 12:20:00|3459.24|3459.24|3459.87|3459.87|3459.87|3459.87|3459.24|3459.24|0
1650889210000|2022-04-25 12:20:10|3460.04|3460.04|3460.04|3460.04|3460.04|3460.04|3460.04|3460.04|0
1650889220000|2022-04-25 12:20:20|3460.17|3460.17|3460.17|3460.17|3460.17|3460.17|3460.17|3460.17|0
1650889240000|2022-04-25 12:20:40|3459.54|3459.54|3459.42|3459.42|3459.54|3459.54|3459.42|3459.42|0
1650889250000|2022-04-25 12:20:50|3458.79|3458.79|3459.42|3459.42|3459.42|3459.42|3458.79|3458.79|0
1650889260000|2022-04-25 12:21:00|3460.67|3460.67|3460.92|3460.92|3460.92|3460.92|3460.67|3460.67|0
1650889290000|2022-04-25 12:21:30|3462.17|3462.17|3462.17|3462.17|3462.17|3462.17|3462.17|3462.17|0
1650889300000|2022-04-25 12:21:40|3462.79|3462.79|3461.54|3461.54|3462.79|3462.79|3461.54|3461.54|0
1650889310000|2022-04-25 12:21:50|3460.92|3460.92|3460.29|3460.29|3460.92|3460.92|3460.29|3460.29|0
1650889320000|2022-04-25 12:22:00|3459.04|3459.04|3458.79|3458.79|3459.04|3459.04|3458.79|3458.79|0
1650889330000|2022-04-25 12:22:10|3456.3|3456.3|3456.3|3456.3|3456.3|3456.3|3456.3|3456.3|0
1650889340000|2022-04-25 12:22:20|3455.67|3455.67|3456.92|3456.92|3457.54|3457.54|3455.67|3455.67|0
1650889370000|2022-04-25 12:22:50|3458.17|3458.17|3458.17|3458.17|3458.17|3458.17|3458.17|3458.17|0
1650889380000|2022-04-25 12:23:00|3458.34|3458.34|3458.34|3458.34|3458.34|3458.34|3458.34|3458.34|0
1650889390000|2022-04-25 12:23:10|3458.52|3458.52|3459.14|3459.14|3459.14|3459.14|3458.52|3458.52|0
1650889410000|2022-04-25 12:23:30|3459.76|3459.76|3459.76|3459.76|3459.76|3459.76|3459.76|3459.76|0
1650889440000|2022-04-25 12:24:00|3461.01|3461.01|3459.76|3459.76|3461.01|3461.01|3459.76|3459.76|0
1650889450000|2022-04-25 12:24:10|3459.64|3459.64|3459.01|3459.01|3459.64|3459.64|3459.01|3459.01|0
1650889470000|2022-04-25 12:24:30|3458.39|3458.39|3457.77|3457.77|3458.39|3458.39|3457.77|3457.77|0
1650889480000|2022-04-25 12:24:40|3458.02|3458.02|3457.27|3457.27|3458.02|3458.02|3457.27|3457.27|0
1650889490000|2022-04-25 12:24:50|3456.64|3456.64|3457.27|3457.27|3457.27|3457.27|3456.02|3456.02|0
1650889500000|2022-04-25 12:25:00|3457.89|3457.89|3458.64|3458.64|3458.64|3458.64|3457.89|3457.89|0
1650889510000|2022-04-25 12:25:10|3458.02|3458.02|3458.02|3458.02|3458.02|3458.02|3458.02|3458.02|0
1650889520000|2022-04-25 12:25:20|3457.39|3457.39|3457.39|3457.39|3457.39|3457.39|3457.39|3457.39|0
1650889530000|2022-04-25 12:25:30|3456.77|3456.77|3456.14|3456.14|3456.77|3456.77|3456.14|3456.14|0
1650889540000|2022-04-25 12:25:40|3455.52|3455.52|3455.39|3455.39|3455.52|3455.52|3455.39|3455.39|0
1650889550000|2022-04-25 12:25:50|3454.77|3454.77|3454.77|3454.77|3454.77|3454.77|3454.77|3454.77|0
1650889560000|2022-04-25 12:26:00|3456.02|3456.02|3457.89|3457.89|3457.89|3457.89|3456.02|3456.02|0
1650889580000|2022-04-25 12:26:20|3459.14|3459.14|3462.51|3462.51|3463.01|3463.01|3459.14|3459.14|0
1650889610000|2022-04-25 12:26:50|3463.14|3463.14|3463.14|3463.14|3463.14|3463.14|3463.14|3463.14|0
1650889640000|2022-04-25 12:27:20|3462.51|3462.51|3463.76|3463.76|3463.76|3463.76|3462.51|3462.51|0
1650889650000|2022-04-25 12:27:30|3463.93|3463.93|3464.11|3464.11|3464.11|3464.11|3463.93|3463.93|0
1650889770000|2022-04-25 12:29:30|3465.36|3465.36|3464.73|3464.73|3467.85|3467.85|3464.73|3464.73|0
1650889810000|2022-04-25 12:30:10|3464.11|3464.11|3464.11|3464.11|3464.11|3464.11|3464.11|3464.11|0
1650889830000|2022-04-25 12:30:30|3465.36|3465.36|3465.36|3465.36|3465.36|3465.36|3465.36|3465.36|0
1650889880000|2022-04-25 12:31:20|3467.23|3467.23|3467.23|3467.23|3467.23|3467.23|3467.23|3467.23|0
1650889910000|2022-04-25 12:31:50|3468.48|3468.48|3469.1|3469.1|3469.1|3469.1|3468.48|3468.48|0
1650889930000|2022-04-25 12:32:10|3468.85|3468.85|3469.97|3469.97|3469.97|3469.97|3468.73|3468.73|0
1650889940000|2022-04-25 12:32:20|3468.73|3468.73|3468.6|3468.6|3468.73|3468.73|3468.6|3468.6|0
1650889970000|2022-04-25 12:32:50|3466.73|3466.73|3466.73|3466.73|3466.73|3466.73|3466.73|3466.73|0
1650889980000|2022-04-25 12:33:00|3466.85|3466.85|3466.85|3466.85|3466.85|3466.85|3466.85|3466.85|0
1650889990000|2022-04-25 12:33:10|3465.6|3465.6|3465.6|3465.6|3465.6|3465.6|3465.6|3465.6|0
1650890000000|2022-04-25 12:33:20|3466.35|3466.35|3465.98|3465.98|3466.35|3466.35|3465.98|3465.98|0
1650890010000|2022-04-25 12:33:30|3466.23|3466.23|3466.23|3466.23|3466.23|3466.23|3466.23|3466.23|0
1650890040000|2022-04-25 12:34:00|3468.1|3468.1|3468.1|3468.1|3468.1|3468.1|3468.1|3468.1|0
1650890050000|2022-04-25 12:34:10|3467.98|3467.98|3467.98|3467.98|3467.98|3467.98|3467.98|3467.98|0
1650890060000|2022-04-25 12:34:20|3466.1|3466.1|3467.35|3467.35|3467.35|3467.35|3466.1|3466.1|0
1650890110000|2022-04-25 12:35:10|3467.48|3467.48|3467.48|3467.48|3467.48|3467.48|3467.48|3467.48|0
1650890140000|2022-04-25 12:35:40|3466.85|3466.85|3466.23|3466.23|3466.85|3466.85|3466.23|3466.23|0
1650890150000|2022-04-25 12:35:50|3465.6|3465.6|3464.36|3464.36|3465.6|3465.6|3464.36|3464.36|0
1650890160000|2022-04-25 12:36:00|3464.98|3464.98|3464.98|3464.98|3464.98|3464.98|3464.98|3464.98|0
1650890180000|2022-04-25 12:36:20|3465.23|3465.23|3465.11|3465.11|3465.23|3465.23|3465.11|3465.11|0
1650890210000|2022-04-25 12:36:50|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|0
1650890220000|2022-04-25 12:37:00|3463.86|3463.86|3463.68|3463.68|3463.86|3463.86|3463.68|3463.68|0
1650890250000|2022-04-25 12:37:30|3464.31|3464.31|3464.31|3464.31|3464.31|3464.31|3464.31|3464.31|0
1650890280000|2022-04-25 12:38:00|3464.93|3464.93|3464.93|3464.93|3464.93|3464.93|3464.93|3464.93|0
1650890300000|2022-04-25 12:38:20|3463.68|3463.68|3463.68|3463.68|3463.68|3463.68|3463.68|3463.68|0
1650890320000|2022-04-25 12:38:40|3463.56|3463.56|3463.21|3463.21|3463.56|3463.56|3463.21|3463.21|0
1650890330000|2022-04-25 12:38:50|3463.04|3463.04|3463.04|3463.04|3463.04|3463.04|3463.04|3463.04|0
1650890360000|2022-04-25 12:39:20|3462.41|3462.41|3462.41|3462.41|3462.41|3462.41|3462.41|3462.41|0
1650890390000|2022-04-25 12:39:50|3461.79|3461.79|3461.66|3461.66|3461.79|3461.79|3461.66|3461.66|0
1650890400000|2022-04-25 12:40:00|3461.04|3461.04|3461.04|3461.04|3461.04|3461.04|3461.04|3461.04|0
1650890460000|2022-04-25 12:41:00|3460.91|3460.91|3461.54|3461.54|3461.54|3461.54|3460.91|3460.91|0
1650890470000|2022-04-25 12:41:10|3462.16|3462.16|3462.04|3462.04|3462.16|3462.16|3462.04|3462.04|0
1650890480000|2022-04-25 12:41:20|3462.29|3462.29|3462.29|3462.29|3462.29|3462.29|3462.29|3462.29|0
1650890490000|2022-04-25 12:41:30|3462.41|3462.41|3462.41|3462.41|3462.41|3462.41|3462.41|3462.41|0
1650890510000|2022-04-25 12:41:50|3463.04|3463.04|3462.41|3462.41|3463.04|3463.04|3462.41|3462.41|0
1650890530000|2022-04-25 12:42:10|3461.79|3461.79|3461.79|3461.79|3461.79|3461.79|3461.79|3461.79|0
1650890540000|2022-04-25 12:42:20|3461.66|3461.66|3461.66|3461.66|3461.66|3461.66|3461.66|3461.66|0
1650890550000|2022-04-25 12:42:30|3460.41|3460.41|3460.41|3460.41|3460.41|3460.41|3460.41|3460.41|0
1650890560000|2022-04-25 12:42:40|3460.24|3460.24|3460.41|3460.41|3460.41|3460.41|3460.24|3460.24|0
1650890580000|2022-04-25 12:43:00|3460.54|3460.54|3460.54|3460.54|3460.54|3460.54|3460.54|3460.54|0
1650890590000|2022-04-25 12:43:10|3461.79|3461.79|3461.79|3461.79|3461.79|3461.79|3461.79|3461.79|0
1650890600000|2022-04-25 12:43:20|3461.62|3461.62|3461.74|3461.74|3461.74|3461.74|3461.62|3461.62|0
1650890620000|2022-04-25 12:43:40|3462.09|3462.09|3462.54|3462.54|3462.54|3462.54|3461.91|3461.91|0
1650890630000|2022-04-25 12:43:50|3462.79|3462.79|3462.79|3462.79|3462.79|3462.79|3462.79|3462.79|0
1650890640000|2022-04-25 12:44:00|3464.04|3464.04|3463.41|3463.41|3464.21|3464.21|3462.79|3462.79|0
1650890660000|2022-04-25 12:44:20|3462.79|3462.79|3462.54|3462.54|3462.79|3462.79|3462.54|3462.54|0
1650890670000|2022-04-25 12:44:30|3462.41|3462.41|3462.41|3462.41|3462.41|3462.41|3462.41|3462.41|0
1650890710000|2022-04-25 12:45:10|3463.04|3463.04|3463.04|3463.04|3463.04|3463.04|3463.04|3463.04|0
1650890720000|2022-04-25 12:45:20|3463.16|3463.16|3463.16|3463.16|3463.16|3463.16|3463.16|3463.16|0
1650890730000|2022-04-25 12:45:30|3462.82|3462.82|3462.82|3462.82|3462.82|3462.82|3462.82|3462.82|0
1650890740000|2022-04-25 12:45:40|3462.2|3462.2|3462.07|3462.07|3462.2|3462.2|3462.07|3462.07|0
1650890770000|2022-04-25 12:46:10|3461.45|3461.45|3461.45|3461.45|3461.45|3461.45|3461.45|3461.45|0
1650890800000|2022-04-25 12:46:40|3460.82|3460.82|3461.45|3461.45|3461.45|3461.45|3460.82|3460.82|0
1650890860000|2022-04-25 12:47:40|3462.07|3462.07|3462.07|3462.07|3462.07|3462.07|3462.07|3462.07|0
1650890870000|2022-04-25 12:47:50|3462.69|3462.69|3462.69|3462.69|3462.69|3462.69|3462.69|3462.69|0
1650890880000|2022-04-25 12:48:00|3462.52|3462.52|3462.52|3462.52|3462.52|3462.52|3462.52|3462.52|0
1650890890000|2022-04-25 12:48:10|3462.65|3462.65|3463.9|3463.9|3463.9|3463.9|3462.65|3462.65|0
1650890900000|2022-04-25 12:48:20|3463.77|3463.77|3463.77|3463.77|3463.77|3463.77|3463.77|3463.77|0
1650890950000|2022-04-25 12:49:10|3463.15|3463.15|3463.15|3463.15|3463.15|3463.15|3463.15|3463.15|0
1650890960000|2022-04-25 12:49:20|3463.77|3463.77|3463.77|3463.77|3463.77|3463.77|3463.77|3463.77|0
1650891000000|2022-04-25 12:50:00|3463.65|3463.65|3463.65|3463.65|3463.65|3463.65|3463.65|3463.65|0
1650891010000|2022-04-25 12:50:10|3464.89|3464.89|3464.89|3464.89|3464.89|3464.89|3464.89|3464.89|0
1650891030000|2022-04-25 12:50:30|3464.27|3464.27|3464.27|3464.27|3464.27|3464.27|3464.27|3464.27|0
1650891040000|2022-04-25 12:50:40|3463.65|3463.65|3463.65|3463.65|3463.65|3463.65|3463.65|3463.65|0
1650891060000|2022-04-25 12:51:00|3463.02|3463.02|3463.02|3463.02|3463.02|3463.02|3463.02|3463.02|0
1650891080000|2022-04-25 12:51:20|3462.77|3462.77|3463.02|3463.02|3463.02|3463.02|3462.77|3462.77|0
1650891090000|2022-04-25 12:51:30|3462.4|3462.4|3462.4|3462.4|3462.4|3462.4|3462.4|3462.4|0
1650891100000|2022-04-25 12:51:40|3461.15|3461.15|3461.15|3461.15|3461.15|3461.15|3461.15|3461.15|0
1650891120000|2022-04-25 12:52:00|3461.77|3461.77|3461.77|3461.77|3461.77|3461.77|3461.77|3461.77|0
1650891180000|2022-04-25 12:53:00|3460.52|3460.52|3460.52|3460.52|3460.52|3460.52|3460.52|3460.52|0
1650891190000|2022-04-25 12:53:10|3461.15|3461.15|3461.15|3461.15|3461.15|3461.15|3461.15|3461.15|0
1650891240000|2022-04-25 12:54:00|3459.28|3459.28|3459.28|3459.28|3459.28|3459.28|3459.28|3459.28|0
1650891300000|2022-04-25 12:55:00|3460.15|3460.15|3461.27|3461.27|3461.27|3461.27|3460.03|3460.03|0
1650891320000|2022-04-25 12:55:20|3460.03|3460.03|3460.03|3460.03|3460.03|3460.03|3460.03|3460.03|0
1650891330000|2022-04-25 12:55:30|3463.15|3463.15|3463.77|3463.77|3463.77|3463.77|3463.15|3463.15|0
1650891370000|2022-04-25 12:56:10|3465.64|3465.64|3465.64|3465.64|3465.64|3465.64|3465.64|3465.64|0
1650891390000|2022-04-25 12:56:30|3465.02|3465.02|3465.02|3465.02|3465.02|3465.02|3465.02|3465.02|0
1650891410000|2022-04-25 12:56:50|3466.27|3466.27|3466.27|3466.27|3466.27|3466.27|3466.27|3466.27|0
1650891430000|2022-04-25 12:57:10|3465.02|3465.02|3465.64|3465.64|3465.64|3465.64|3465.02|3465.02|0
1650891440000|2022-04-25 12:57:20|3465.52|3465.52|3465.52|3465.52|3465.52|3465.52|3465.52|3465.52|0
1650891470000|2022-04-25 12:57:50|3465.64|3465.64|3465.52|3465.52|3465.64|3465.64|3465.52|3465.52|0
1650891500000|2022-04-25 12:58:20|3466.77|3466.77|3466.77|3466.77|3466.77|3466.77|3466.77|3466.77|0
1650891550000|2022-04-25 12:59:10|3466.42|3466.42|3468.42|3468.42|3468.42|3468.42|3466.42|3466.42|0
1650891560000|2022-04-25 12:59:20|3468.54|3468.54|3468.67|3468.67|3468.67|3468.67|3468.54|3468.54|0
1650891570000|2022-04-25 12:59:30|3469.55|3469.55|3469.55|3469.55|3469.55|3469.55|3469.55|3469.55|0
1650891580000|2022-04-25 12:59:40|3469.3|3469.3|3469.42|3469.42|3469.42|3469.42|3469.3|3469.3|0
1650891590000|2022-04-25 12:59:50|3471.3|3471.3|3471.04|3471.04|3471.3|3471.3|3471.04|3471.04|0
1650891610000|2022-04-25 13:00:10|3471.17|3471.17|3471.17|3471.17|3471.17|3471.17|3471.17|3471.17|0
1650891650000|2022-04-25 13:00:50|3471.79|3471.79|3471.79|3471.79|3471.79|3471.79|3471.79|3471.79|0
1650891670000|2022-04-25 13:01:10|3470.55|3470.55|3470.55|3470.55|3470.55|3470.55|3470.55|3470.55|0
1650891680000|2022-04-25 13:01:20|3468.67|3468.67|3468.67|3468.67|3468.67|3468.67|3468.67|3468.67|0
1650891710000|2022-04-25 13:01:50|3468.42|3468.42|3468.3|3468.3|3468.42|3468.42|3468.3|3468.3|0
1650891740000|2022-04-25 13:02:20|3468.42|3468.42|3468.42|3468.42|3468.42|3468.42|3468.42|3468.42|0
1650891770000|2022-04-25 13:02:50|3467.8|3467.8|3467.8|3467.8|3467.8|3467.8|3467.8|3467.8|0
1650891780000|2022-04-25 13:03:00|3467.55|3467.55|3467.42|3467.42|3467.55|3467.55|3467.42|3467.42|0
1650891800000|2022-04-25 13:03:20|3468.05|3468.05|3468.05|3468.05|3468.05|3468.05|3468.05|3468.05|0
1650891830000|2022-04-25 13:03:50|3467.79|3467.79|3467.05|3467.05|3467.79|3467.79|3467.05|3467.05|0
1650891840000|2022-04-25 13:04:00|3467.67|3467.67|3467.67|3467.67|3467.67|3467.67|3467.67|3467.67|0
1650891870000|2022-04-25 13:04:30|3465.8|3465.8|3465.8|3465.8|3465.8|3465.8|3465.8|3465.8|0
1650891880000|2022-04-25 13:04:40|3465.92|3465.92|3465.92|3465.92|3465.92|3465.92|3465.92|3465.92|0
1650891890000|2022-04-25 13:04:50|3462.8|3462.8|3462.68|3462.68|3462.8|3462.8|3462.68|3462.68|0
1650891920000|2022-04-25 13:05:20|3463.3|3463.3|3463.3|3463.3|3463.3|3463.3|3463.3|3463.3|0
1650891950000|2022-04-25 13:05:50|3462.05|3462.05|3462.05|3462.05|3462.05|3462.05|3462.05|3462.05|0
1650891980000|2022-04-25 13:06:20|3462.18|3462.18|3462.18|3462.18|3462.18|3462.18|3462.18|3462.18|0
1650891990000|2022-04-25 13:06:30|3460.93|3460.93|3460.93|3460.93|3460.93|3460.93|3460.93|3460.93|0
1650892010000|2022-04-25 13:06:50|3461.05|3461.05|3460.93|3460.93|3461.05|3461.05|3460.93|3460.93|0
1650892020000|2022-04-25 13:07:00|3460.8|3460.8|3458.93|3458.93|3460.8|3460.8|3458.93|3458.93|0
1650892040000|2022-04-25 13:07:20|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|0
1650892050000|2022-04-25 13:07:30|3458.31|3458.31|3457.68|3457.68|3458.31|3458.31|3457.68|3457.68|0
1650892060000|2022-04-25 13:07:40|3457.06|3457.06|3457.06|3457.06|3457.06|3457.06|3457.06|3457.06|0
1650892080000|2022-04-25 13:08:00|3458.31|3458.31|3458.31|3458.31|3458.31|3458.31|3458.31|3458.31|0
1650892110000|2022-04-25 13:08:30|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|0
1650892120000|2022-04-25 13:08:40|3459.68|3459.68|3459.68|3459.68|3459.68|3459.68|3459.68|3459.68|0
1650892130000|2022-04-25 13:08:50|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|0
1650892180000|2022-04-25 13:09:40|3459.68|3459.68|3459.55|3459.55|3459.68|3459.68|3459.55|3459.55|0
1650892200000|2022-04-25 13:10:00|3460.18|3460.18|3460.18|3460.18|3460.18|3460.18|3460.18|3460.18|0
1650892210000|2022-04-25 13:10:10|3460.43|3460.43|3460.43|3460.43|3460.43|3460.43|3460.43|3460.43|0
1650892220000|2022-04-25 13:10:20|3460.55|3460.55|3460.68|3460.68|3460.81|3460.81|3460.55|3460.55|0
1650892230000|2022-04-25 13:10:30|3460.3|3460.3|3460.3|3460.3|3460.3|3460.3|3460.3|3460.3|0
1650892320000|2022-04-25 13:12:00|3460.43|3460.43|3460.43|3460.43|3460.43|3460.43|3460.43|3460.43|0
1650892330000|2022-04-25 13:12:10|3460.18|3460.18|3460.18|3460.18|3460.18|3460.18|3460.18|3460.18|0
1650892340000|2022-04-25 13:12:20|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|3459.55|0
1650892350000|2022-04-25 13:12:30|3458.93|3458.93|3459.55|3459.55|3459.55|3459.55|3458.93|3458.93|0
1650892360000|2022-04-25 13:12:40|3461.43|3461.43|3461.43|3461.43|3461.43|3461.43|3461.43|3461.43|0
1650892390000|2022-04-25 13:13:10|3462.05|3462.05|3462.05|3462.05|3462.05|3462.05|3462.05|3462.05|0
1650892420000|2022-04-25 13:13:40|3463.3|3463.3|3463.3|3463.3|3463.3|3463.3|3463.3|3463.3|0
1650892470000|2022-04-25 13:14:30|3463.47|3463.47|3463.47|3463.47|3463.47|3463.47|3463.47|3463.47|0
1650892500000|2022-04-25 13:15:00|3463.85|3463.85|3463.85|3463.85|3463.85|3463.85|3463.85|3463.85|0
1650892520000|2022-04-25 13:15:20|3463.47|3463.47|3463.47|3463.47|3463.47|3463.47|3463.47|3463.47|0
1650892530000|2022-04-25 13:15:30|3463.72|3463.72|3463.72|3463.72|3463.72|3463.72|3463.72|3463.72|0
1650892550000|2022-04-25 13:15:50|3463.6|3463.6|3463.6|3463.6|3463.6|3463.6|3463.6|3463.6|0
1650892560000|2022-04-25 13:16:00|3464.84|3464.84|3464.84|3464.84|3464.84|3464.84|3464.84|3464.84|0
1650892580000|2022-04-25 13:16:20|3464.47|3464.47|3463.09|3463.09|3464.47|3464.47|3463.09|3463.09|0
1650892590000|2022-04-25 13:16:30|3463.72|3463.72|3462.22|3462.22|3464.1|3464.1|3462.22|3462.22|0
1650892600000|2022-04-25 13:16:40|3462.85|3462.85|3462.85|3462.85|3462.85|3462.85|3462.85|3462.85|0
1650892610000|2022-04-25 13:16:50|3461.6|3461.6|3461.6|3461.6|3461.6|3461.6|3461.6|3461.6|0
1650892630000|2022-04-25 13:17:10|3462.22|3462.22|3462.22|3462.22|3462.22|3462.22|3462.22|3462.22|0
1650892640000|2022-04-25 13:17:20|3460.97|3460.97|3460.35|3460.35|3460.97|3460.97|3460.35|3460.35|0
1650892650000|2022-04-25 13:17:30|3459.73|3459.73|3459.73|3459.73|3459.73|3459.73|3459.73|3459.73|0
1650892660000|2022-04-25 13:17:40|3459.6|3459.6|3459.6|3459.6|3459.6|3459.6|3459.6|3459.6|0
1650892670000|2022-04-25 13:17:50|3457.73|3457.73|3458.35|3458.35|3458.35|3458.35|3457.73|3457.73|0
1650892690000|2022-04-25 13:18:10|3459.6|3459.6|3459.6|3459.6|3459.6|3459.6|3459.6|3459.6|0
1650892700000|2022-04-25 13:18:20|3458.35|3458.35|3458.35|3458.35|3458.35|3458.35|3458.35|3458.35|0
1650892820000|2022-04-25 13:20:20|3459.6|3459.6|3460.22|3460.22|3460.22|3460.22|3459.6|3459.6|0
1650892830000|2022-04-25 13:20:30|3460.85|3460.85|3460.85|3460.85|3460.85|3460.85|3460.85|3460.85|0
1650892850000|2022-04-25 13:20:50|3461.47|3461.47|3461.85|3461.85|3461.85|3461.85|3461.47|3461.47|0
1650892860000|2022-04-25 13:21:00|3461.22|3461.22|3461.22|3461.22|3461.22|3461.22|3461.22|3461.22|0
1650892900000|2022-04-25 13:21:40|3461.85|3461.85|3461.85|3461.85|3461.85|3461.85|3461.85|3461.85|0
1650892970000|2022-04-25 13:22:50|3461.22|3461.22|3461.22|3461.22|3461.22|3461.22|3461.22|3461.22|0
1650892980000|2022-04-25 13:23:00|3461.85|3461.85|3461.85|3461.85|3461.85|3461.85|3461.85|3461.85|0
1650892990000|2022-04-25 13:23:10|3462.47|3462.47|3463.72|3463.72|3463.72|3463.72|3462.47|3462.47|0
1650893000000|2022-04-25 13:23:20|3463.1|3463.1|3463.1|3463.1|3463.1|3463.1|3463.1|3463.1|0
1650893010000|2022-04-25 13:23:30|3462.47|3462.47|3462.47|3462.47|3462.47|3462.47|3462.47|3462.47|0
1650893030000|2022-04-25 13:23:50|3461.85|3461.85|3461.85|3461.85|3461.85|3461.85|3461.85|3461.85|0
1650893070000|2022-04-25 13:24:30|3462.47|3462.47|3462.47|3462.47|3462.47|3462.47|3462.47|3462.47|0
1650893100000|2022-04-25 13:25:00|3463.1|3463.1|3463.1|3463.1|3463.1|3463.1|3463.1|3463.1|0
1650893110000|2022-04-25 13:25:10|3463.22|3463.22|3463.22|3463.22|3463.22|3463.22|3463.22|3463.22|0
1650893120000|2022-04-25 13:25:20|3462.97|3462.97|3462.97|3462.97|3462.97|3462.97|3462.97|3462.97|0
1650893160000|2022-04-25 13:26:00|3463.6|3463.6|3462.97|3462.97|3463.6|3463.6|3462.97|3462.97|0
1650893240000|2022-04-25 13:27:20|3461.72|3461.72|3461.1|3461.1|3461.72|3461.72|3461.1|3461.1|0
1650893280000|2022-04-25 13:28:00|3460.47|3460.47|3460.22|3460.22|3460.47|3460.47|3460.22|3460.22|0
1650893290000|2022-04-25 13:28:10|3458.98|3458.98|3458.98|3458.98|3458.98|3458.98|3458.98|3458.98|0
1650893300000|2022-04-25 13:28:20|3456.48|3456.48|3456.48|3456.48|3456.48|3456.48|3456.48|3456.48|0
1650893320000|2022-04-25 13:28:40|3456.35|3456.35|3456.35|3456.35|3456.35|3456.35|3456.35|3456.35|0
1650893330000|2022-04-25 13:28:50|3456.98|3456.98|3456.98|3456.98|3456.98|3456.98|3456.98|3456.98|0
1650893340000|2022-04-25 13:29:00|3455.1|3455.1|3455.1|3455.1|3455.1|3455.1|3455.1|3455.1|0
1650893350000|2022-04-25 13:29:10|3454.98|3454.98|3454.98|3454.98|3454.98|3454.98|3454.98|3454.98|0
1650893360000|2022-04-25 13:29:20|3454.85|3454.85|3454.85|3454.85|3454.85|3454.85|3454.85|3454.85|0
1650893370000|2022-04-25 13:29:30|3455.48|3455.48|3455.48|3455.48|3455.48|3455.48|3455.48|3455.48|0
1650893380000|2022-04-25 13:29:40|3454.23|3454.23|3454.23|3454.23|3454.23|3454.23|3454.23|3454.23|0
1650893400000|2022-04-25 13:30:00|3454.85|3454.85|3454.85|3454.85|3454.85|3454.85|3454.23|3454.23|0
1650893410000|2022-04-25 13:30:10|3454.48|3454.48|3454.48|3454.48|3454.48|3454.48|3454.48|3454.48|0
1650893420000|2022-04-25 13:30:20|3454.13|3454.13|3455.21|3455.21|3455.21|3455.21|3453.96|3453.96|0
1650893430000|2022-04-25 13:30:30|3455.59|3455.59|3454.96|3454.96|3455.59|3455.59|3454.96|3454.96|0
1650893440000|2022-04-25 13:30:40|3452.47|3452.47|3452.47|3452.47|3452.47|3452.47|3452.47|3452.47|0
1650893450000|2022-04-25 13:30:50|3451.71|3451.71|3451.71|3451.71|3451.71|3451.71|3451.71|3451.71|0
1650893460000|2022-04-25 13:31:00|3452.22|3452.22|3453.09|3453.09|3453.22|3453.22|3452.22|3452.22|0
1650893470000|2022-04-25 13:31:10|3452.47|3452.47|3453.09|3453.09|3453.09|3453.09|3452.47|3452.47|0
1650893480000|2022-04-25 13:31:20|3454.96|3454.96|3453.09|3453.09|3454.96|3454.96|3453.09|3453.09|0
1650893490000|2022-04-25 13:31:30|3453.72|3453.72|3453.72|3453.72|3453.72|3453.72|3453.72|3453.72|0
1650893500000|2022-04-25 13:31:40|3453.09|3453.09|3452.97|3452.97|3453.09|3453.09|3452.97|3452.97|0
1650893510000|2022-04-25 13:31:50|3452.34|3452.34|3452.97|3452.97|3452.97|3452.97|3452.34|3452.34|0
1650893520000|2022-04-25 13:32:00|3453.59|3453.59|3454.84|3454.84|3454.84|3454.84|3453.59|3453.59|0
1650893530000|2022-04-25 13:32:10|3455.46|3455.46|3459.46|3459.46|3459.46|3459.46|3455.46|3455.46|0
1650893540000|2022-04-25 13:32:20|3458.83|3458.83|3455.84|3455.84|3458.83|3458.83|3455.84|3455.84|0
1650893550000|2022-04-25 13:32:30|3455.71|3455.71|3455.71|3455.71|3455.71|3455.71|3455.71|3455.71|0
1650893570000|2022-04-25 13:32:50|3455.09|3455.09|3454.46|3454.46|3455.09|3455.09|3454.46|3454.46|0
1650893580000|2022-04-25 13:33:00|3454.34|3454.34|3452.47|3452.47|3454.34|3454.34|3451.84|3451.84|0
1650893590000|2022-04-25 13:33:10|3452.59|3452.59|3452.72|3452.72|3452.72|3452.72|3452.59|3452.59|0
1650893600000|2022-04-25 13:33:20|3451.47|3451.47|3450.72|3450.72|3451.47|3451.47|3450.72|3450.72|0
1650893610000|2022-04-25 13:33:30|3451.34|3451.34|3452.34|3452.34|3452.34|3452.34|3451.34|3451.34|0
1650893620000|2022-04-25 13:33:40|3452.22|3452.22|3450.09|3450.09|3452.22|3452.22|3449.47|3449.47|0
1650893630000|2022-04-25 13:33:50|3449.97|3449.97|3450.09|3450.09|3450.22|3450.22|3449.97|3449.97|0
1650893640000|2022-04-25 13:34:00|3450.72|3450.72|3450.09|3450.09|3451.34|3451.34|3450.09|3450.09|0
1650893650000|2022-04-25 13:34:10|3450.35|3450.35|3450.35|3450.35|3450.35|3450.35|3450.35|3450.35|0
1650893660000|2022-04-25 13:34:20|3450.47|3450.47|3450.22|3450.22|3450.47|3450.47|3450.22|3450.22|0
1650893670000|2022-04-25 13:34:30|3448.97|3448.97|3449.6|3449.6|3449.6|3449.6|3448.72|3448.72|0
1650893680000|2022-04-25 13:34:40|3450.22|3450.22|3450.47|3450.47|3450.47|3450.47|3450.22|3450.22|0
1650893690000|2022-04-25 13:34:50|3450.72|3450.72|3451.6|3451.6|3451.6|3451.6|3450.72|3450.72|0
1650893700000|2022-04-25 13:35:00|3454.09|3454.09|3457.47|3457.47|3457.47|3457.47|3454.09|3454.09|0
1650893710000|2022-04-25 13:35:10|3458.09|3458.09|3459.91|3459.91|3460.53|3460.53|3458.09|3458.09|0
1650893720000|2022-04-25 13:35:20|3460.53|3460.53|3461.53|3461.53|3461.53|3461.53|3460.53|3460.53|0
1650893730000|2022-04-25 13:35:30|3462.16|3462.16|3462.33|3462.33|3462.78|3462.78|3462.16|3462.16|0
1650893740000|2022-04-25 13:35:40|3463.71|3463.71|3464.33|3464.33|3464.33|3464.33|3463.71|3463.71|0
1650893750000|2022-04-25 13:35:50|3463.71|3463.71|3460.96|3460.96|3463.71|3463.71|3460.96|3460.96|0
1650893760000|2022-04-25 13:36:00|3461.08|3461.08|3461.08|3461.08|3461.08|3461.08|3461.08|3461.08|0
1650893770000|2022-04-25 13:36:10|3461.21|3461.21|3461.38|3461.38|3461.38|3461.38|3461.21|3461.21|0
1650893780000|2022-04-25 13:36:20|3463.88|3463.88|3466.5|3466.5|3466.5|3466.5|3463.88|3463.88|0
1650893790000|2022-04-25 13:36:30|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|3464|3464|0
1650893810000|2022-04-25 13:36:50|3464.5|3464.5|3464.5|3464.5|3464.5|3464.5|3464.5|3464.5|0
1650893820000|2022-04-25 13:37:00|3464.75|3464.75|3464.13|3464.13|3464.75|3464.75|3464.13|3464.13|0
1650893830000|2022-04-25 13:37:10|3465.38|3465.38|3466.25|3466.25|3466.25|3466.25|3465.38|3465.38|0
1650893860000|2022-04-25 13:37:40|3465.8|3465.8|3466.3|3466.3|3466.55|3466.55|3465.8|3465.8|0
1650893870000|2022-04-25 13:37:50|3466.13|3466.13|3466.38|3466.38|3466.38|3466.38|3466.13|3466.13|0
1650893880000|2022-04-25 13:38:00|3467|3467|3467|3467|3467|3467|3467|3467|0
1650893900000|2022-04-25 13:38:20|3466.38|3466.38|3466|3466|3466.38|3466.38|3466|3466|0
1650893910000|2022-04-25 13:38:30|3466.63|3466.63|3466.63|3466.63|3466.63|3466.63|3466|3466|0
1650893920000|2022-04-25 13:38:40|3466|3466|3466.13|3466.13|3466.13|3466.13|3466|3466|0
1650893930000|2022-04-25 13:38:50|3466.75|3466.75|3466.88|3466.88|3466.88|3466.88|3466.75|3466.75|0
1650893950000|2022-04-25 13:39:10|3467.05|3467.05|3464.55|3464.55|3467.05|3467.05|3464.55|3464.55|0
1650893970000|2022-04-25 13:39:30|3464.68|3464.68|3464.06|3464.06|3464.68|3464.68|3464.06|3464.06|0
1650893980000|2022-04-25 13:39:40|3464.68|3464.68|3464.68|3464.68|3464.68|3464.68|3464.68|3464.68|0
1650893990000|2022-04-25 13:39:50|3465.3|3465.3|3465.3|3465.3|3465.3|3465.3|3465.3|3465.3|0
1650894010000|2022-04-25 13:40:10|3464.68|3464.68|3465.55|3465.55|3465.55|3465.55|3464.68|3464.68|0
1650894020000|2022-04-25 13:40:20|3464.93|3464.93|3465.06|3465.06|3465.06|3465.06|3464.93|3464.93|0
1650894030000|2022-04-25 13:40:30|3465.31|3465.31|3464.56|3464.56|3465.31|3465.31|3464.56|3464.56|0
1650894040000|2022-04-25 13:40:40|3464.43|3464.43|3465.43|3465.43|3465.43|3465.43|3464.43|3464.43|0
1650894050000|2022-04-25 13:40:50|3465.56|3465.56|3465.56|3465.56|3465.56|3465.56|3465.56|3465.56|0
1650894060000|2022-04-25 13:41:00|3465.31|3465.31|3463.43|3463.43|3465.31|3465.31|3463.43|3463.43|0
1650894070000|2022-04-25 13:41:10|3463.61|3463.61|3466.4|3466.4|3466.4|3466.4|3463.61|3463.61|0
1650894080000|2022-04-25 13:41:20|3466.23|3466.23|3465.98|3465.98|3466.23|3466.23|3465.73|3465.73|0
1650894090000|2022-04-25 13:41:30|3465.85|3465.85|3466.1|3466.1|3466.1|3466.1|3465.85|3465.85|0
1650894100000|2022-04-25 13:41:40|3466.23|3466.23|3464.61|3464.61|3466.48|3466.48|3464.61|3464.61|0
1650894120000|2022-04-25 13:42:00|3463.98|3463.98|3463.11|3463.11|3464.11|3464.11|3463.11|3463.11|0
1650894130000|2022-04-25 13:42:10|3464.36|3464.36|3464.78|3464.78|3464.78|3464.78|3464.36|3464.36|0
1650894140000|2022-04-25 13:42:20|3465.41|3465.41|3467.4|3467.4|3467.4|3467.4|3465.41|3465.41|0
1650894150000|2022-04-25 13:42:30|3467.53|3467.53|3467.53|3467.53|3467.53|3467.53|3467.53|3467.53|0
1650894160000|2022-04-25 13:42:40|3467.65|3467.65|3467.78|3467.78|3467.78|3467.78|3467.65|3467.65|0
1650894170000|2022-04-25 13:42:50|3467.65|3467.65|3467.65|3467.65|3467.65|3467.65|3467.65|3467.65|0
1650894180000|2022-04-25 13:43:00|3467.78|3467.78|3467.15|3467.15|3467.78|3467.78|3467.15|3467.15|0
1650894190000|2022-04-25 13:43:10|3464.66|3464.66|3464.71|3464.71|3465.08|3465.08|3464.46|3464.46|0
1650894200000|2022-04-25 13:43:20|3464.33|3464.33|3463.58|3463.58|3464.33|3464.33|3463.46|3463.46|0
1650894210000|2022-04-25 13:43:30|3463.71|3463.71|3465.21|3465.21|3465.21|3465.21|3463.71|3463.71|0
1650894220000|2022-04-25 13:43:40|3465.83|3465.83|3465.83|3465.83|3465.83|3465.83|3465.83|3465.83|0
1650894230000|2022-04-25 13:43:50|3465.45|3465.45|3465.45|3465.45|3465.45|3465.45|3465.45|3465.45|0
1650894240000|2022-04-25 13:44:00|3464.83|3464.83|3463.58|3463.58|3464.83|3464.83|3463.58|3463.58|0
1650894250000|2022-04-25 13:44:10|3463.2|3463.2|3464.45|3464.45|3464.45|3464.45|3462.58|3462.58|0
1650894260000|2022-04-25 13:44:20|3463.95|3463.95|3463.33|3463.33|3463.95|3463.95|3463.33|3463.33|0
1650894270000|2022-04-25 13:44:30|3464.58|3464.58|3466.75|3466.75|3466.75|3466.75|3464.58|3464.58|0
1650894290000|2022-04-25 13:44:50|3467.37|3467.37|3466.75|3466.75|3467.37|3467.37|3466.75|3466.75|0
1650894300000|2022-04-25 13:45:00|3466.5|3466.5|3465.75|3465.75|3467.12|3467.12|3465.75|3465.75|0
1650894310000|2022-04-25 13:45:10|3463.88|3463.88|3463.88|3463.88|3463.88|3463.88|3463.88|3463.88|0
1650894320000|2022-04-25 13:45:20|3464.25|3464.25|3463.13|3463.13|3464.25|3464.25|3463|3463|0
1650894330000|2022-04-25 13:45:30|3461.26|3461.26|3461.26|3461.26|3461.26|3461.26|3461.26|3461.26|0
1650894340000|2022-04-25 13:45:40|3460.76|3460.76|3463.25|3463.25|3463.25|3463.25|3460.76|3460.76|0
1650894350000|2022-04-25 13:45:50|3464.5|3464.5|3464.5|3464.5|3464.5|3464.5|3464.5|3464.5|0
1650894360000|2022-04-25 13:46:00|3463.25|3463.25|3462.46|3462.46|3463.25|3463.25|3462.46|3462.46|0
1650894370000|2022-04-25 13:46:10|3460.58|3460.58|3460.58|3460.58|3460.58|3460.58|3460.33|3460.33|0
1650894400000|2022-04-25 13:46:40|3460.46|3460.46|3460.33|3460.33|3460.58|3460.58|3460.33|3460.33|0
1650894420000|2022-04-25 13:47:00|3460.21|3460.21|3456.44|3456.44|3460.21|3460.21|3456.44|3456.44|0
1650894430000|2022-04-25 13:47:10|3455.82|3455.82|3454.94|3454.94|3456.44|3456.44|3454.94|3454.94|0
1650894440000|2022-04-25 13:47:20|3454.32|3454.32|3454.94|3454.94|3454.94|3454.94|3454.32|3454.32|0
1650894450000|2022-04-25 13:47:30|3455.19|3455.19|3457.19|3457.19|3457.32|3457.32|3455.19|3455.19|0
1650894470000|2022-04-25 13:47:50|3457.36|3457.36|3458.11|3458.11|3458.11|3458.11|3457.36|3457.36|0
1650894480000|2022-04-25 13:48:00|3457.49|3457.49|3457.49|3457.49|3457.49|3457.49|3457.49|3457.49|0
1650894490000|2022-04-25 13:48:10|3457.36|3457.36|3455.49|3455.49|3457.36|3457.36|3455.49|3455.49|0
1650894500000|2022-04-25 13:48:20|3454.87|3454.87|3453.99|3453.99|3454.87|3454.87|3453.99|3453.99|0
1650894510000|2022-04-25 13:48:30|3453.87|3453.87|3453.74|3453.74|3453.87|3453.87|3453.74|3453.74|0
1650894520000|2022-04-25 13:48:40|3453.62|3453.62|3453.49|3453.49|3454.24|3454.24|3453.49|3453.49|0
1650894530000|2022-04-25 13:48:50|3452.74|3452.74|3451.77|3451.77|3453.99|3453.99|3451.77|3451.77|0
1650894540000|2022-04-25 13:49:00|3452.02|3452.02|3450.73|3450.73|3452.02|3452.02|3450.6|3450.6|0
1650894550000|2022-04-25 13:49:10|3450.85|3450.85|3450.85|3450.85|3450.85|3450.85|3450.23|3450.23|0
1650894560000|2022-04-25 13:49:20|3451.48|3451.48|3452.98|3452.98|3452.98|3452.98|3451.48|3451.48|0
1650894570000|2022-04-25 13:49:30|3455.47|3455.47|3455.6|3455.6|3455.6|3455.6|3455.47|3455.47|0
1650894580000|2022-04-25 13:49:40|3455.85|3455.85|3458.84|3458.84|3458.97|3458.97|3455.85|3455.85|0
1650894590000|2022-04-25 13:49:50|3458.97|3458.97|3458.97|3458.97|3458.97|3458.97|3456.47|3456.47|0
1650894600000|2022-04-25 13:50:00|3459.1|3459.1|3460.22|3460.22|3460.22|3460.22|3458.97|3458.97|0
1650894610000|2022-04-25 13:50:10|3460.34|3460.34|3459.97|3459.97|3460.6|3460.6|3459.72|3459.72|0
1650894630000|2022-04-25 13:50:30|3460.1|3460.1|3462.72|3462.72|3462.72|3462.72|3460.1|3460.1|0
1650894640000|2022-04-25 13:50:40|3463.97|3463.97|3463.59|3463.59|3464.22|3464.22|3463.59|3463.59|0
1650894650000|2022-04-25 13:50:50|3465.47|3465.47|3466.26|3466.26|3466.26|3466.26|3465.47|3465.47|0
1650894660000|2022-04-25 13:51:00|3467.51|3467.51|3467.51|3467.51|3467.51|3467.51|3467.51|3467.51|0
1650894670000|2022-04-25 13:51:10|3468.14|3468.14|3468.76|3468.76|3468.76|3468.76|3468.14|3468.14|0
1650894680000|2022-04-25 13:51:20|3469.01|3469.01|3468.51|3468.51|3469.01|3469.01|3468.51|3468.51|0
1650894690000|2022-04-25 13:51:30|3467.89|3467.89|3468.76|3468.76|3468.76|3468.76|3467.39|3467.39|0
1650894700000|2022-04-25 13:51:40|3468.14|3468.14|3468.14|3468.14|3468.14|3468.14|3468.14|3468.14|0
1650894710000|2022-04-25 13:51:50|3467.88|3467.88|3468.38|3468.38|3468.51|3468.51|3467.88|3467.88|0
1650894720000|2022-04-25 13:52:00|3468.89|3468.89|3469.51|3469.51|3469.51|3469.51|3468.63|3468.63|0
1650894730000|2022-04-25 13:52:10|3470.13|3470.13|3468.39|3468.39|3470.13|3470.13|3468.39|3468.39|0
1650894740000|2022-04-25 13:52:20|3469.01|3469.01|3469.01|3469.01|3469.01|3469.01|3469.01|3469.01|0
1650894750000|2022-04-25 13:52:30|3469.14|3469.14|3469.01|3469.01|3469.14|3469.14|3468.89|3468.89|0
1650894760000|2022-04-25 13:52:40|3468.76|3468.76|3469.14|3469.14|3469.14|3469.14|3468.76|3468.76|0
1650894770000|2022-04-25 13:52:50|3469.76|3469.76|3471.39|3471.39|3471.39|3471.39|3469.76|3469.76|0
1650894780000|2022-04-25 13:53:00|3471.13|3471.13|3470.51|3470.51|3471.76|3471.76|3470.13|3470.13|0
1650894790000|2022-04-25 13:53:10|3470.64|3470.64|3469.76|3469.76|3470.76|3470.76|3469.51|3469.51|0
1650894800000|2022-04-25 13:53:20|3469.89|3469.89|3467.39|3467.39|3469.89|3469.89|3467.39|3467.39|0
1650894810000|2022-04-25 13:53:30|3467.51|3467.51|3467.64|3467.64|3467.64|3467.64|3467.26|3467.26|0
1650894820000|2022-04-25 13:53:40|3467.51|3467.51|3468.14|3468.14|3468.39|3468.39|3467.51|3467.51|0
1650894830000|2022-04-25 13:53:50|3468.51|3468.51|3469.26|3469.26|3469.26|3469.26|3468.51|3468.51|0
1650894840000|2022-04-25 13:54:00|3469.89|3469.89|3470.01|3470.01|3470.51|3470.51|3469.51|3469.51|0
1650894850000|2022-04-25 13:54:10|3470.14|3470.14|3469.89|3469.89|3470.52|3470.52|3469.89|3469.89|0
1650894860000|2022-04-25 13:54:20|3469.26|3469.26|3469.89|3469.89|3469.89|3469.89|3469.26|3469.26|0
1650894870000|2022-04-25 13:54:30|3469.64|3469.64|3469.89|3469.89|3469.89|3469.89|3469.64|3469.64|0
1650894880000|2022-04-25 13:54:40|3470.01|3470.01|3468.27|3468.27|3470.14|3470.14|3468.27|3468.27|0
1650894890000|2022-04-25 13:54:50|3468.89|3468.89|3469.14|3469.14|3469.14|3469.14|3468.89|3468.89|0
1650894900000|2022-04-25 13:55:00|3470.39|3470.39|3468.89|3468.89|3470.39|3470.39|3468.89|3468.89|0
1650894910000|2022-04-25 13:55:10|3468.27|3468.27|3468.27|3468.27|3468.27|3468.27|3468.27|3468.27|0
1650894920000|2022-04-25 13:55:20|3467.64|3467.64|3467.89|3467.89|3468.27|3468.27|3467.64|3467.64|0
1650894930000|2022-04-25 13:55:30|3468.51|3468.51|3469.14|3469.14|3469.14|3469.14|3468.51|3468.51|0
1650894940000|2022-04-25 13:55:40|3469.01|3469.01|3470.39|3470.39|3470.39|3470.39|3469.01|3469.01|0
1650894950000|2022-04-25 13:55:50|3470.51|3470.51|3472.01|3472.01|3472.01|3472.01|3470.51|3470.51|0
1650894960000|2022-04-25 13:56:00|3473.26|3473.26|3471.93|3471.93|3473.26|3473.26|3471.93|3471.93|0
1650894970000|2022-04-25 13:56:10|3472.56|3472.56|3472.56|3472.56|3472.56|3472.56|3472.56|3472.56|0
1650894990000|2022-04-25 13:56:30|3472.43|3472.43|3471.18|3471.18|3472.43|3472.43|3471.18|3471.18|0
1650895000000|2022-04-25 13:56:40|3471.06|3471.06|3471.06|3471.06|3471.06|3471.06|3471.06|3471.06|0
1650895010000|2022-04-25 13:56:50|3470.43|3470.43|3469.64|3469.64|3470.43|3470.43|3469.64|3469.64|0
1650895020000|2022-04-25 13:57:00|3470.26|3470.26|3470.64|3470.64|3470.64|3470.64|3470.26|3470.26|0
1650895030000|2022-04-25 13:57:10|3470.01|3470.01|3469.89|3469.89|3470.01|3470.01|3469.89|3469.89|0
1650895040000|2022-04-25 13:57:20|3470.51|3470.51|3470.39|3470.39|3470.51|3470.51|3470.39|3470.39|0
1650895050000|2022-04-25 13:57:30|3469.14|3469.14|3469.14|3469.14|3469.14|3469.14|3469.14|3469.14|0
1650895070000|2022-04-25 13:57:50|3469.76|3469.76|3470.26|3470.26|3470.26|3470.26|3469.64|3469.64|0
1650895080000|2022-04-25 13:58:00|3470.39|3470.39|3468.39|3468.39|3470.39|3470.39|3468.39|3468.39|0
1650895090000|2022-04-25 13:58:10|3467.76|3467.76|3467.14|3467.14|3467.76|3467.76|3467.14|3467.14|0
1650895100000|2022-04-25 13:58:20|3467.02|3467.02|3466.64|3466.64|3467.02|3467.02|3466.64|3466.64|0
1650895120000|2022-04-25 13:58:40|3464.77|3464.77|3464.77|3464.77|3464.77|3464.77|3464.77|3464.77|0
1650895130000|2022-04-25 13:58:50|3464.14|3464.14|3464.14|3464.14|3464.14|3464.14|3464.14|3464.14|0
1650895140000|2022-04-25 13:59:00|3463.89|3463.89|3465.14|3465.14|3465.14|3465.14|3463.89|3463.89|0
1650895150000|2022-04-25 13:59:10|3464.52|3464.52|3463.89|3463.89|3464.52|3464.52|3463.89|3463.89|0
1650895160000|2022-04-25 13:59:20|3462.02|3462.02|3461.89|3461.89|3462.02|3462.02|3461.89|3461.89|0
1650895170000|2022-04-25 13:59:30|3461.52|3461.52|3461.64|3461.64|3461.64|3461.64|3461.52|3461.52|0
1650895180000|2022-04-25 13:59:40|3460.39|3460.39|3459.4|3459.4|3460.39|3460.39|3458.52|3458.52|0
1650895190000|2022-04-25 13:59:50|3459.52|3459.52|3459.52|3459.52|3459.52|3459.52|3459.52|3459.52|0
1650895200000|2022-04-25 14:00:00|3460.15|3460.15|3461.02|3461.02|3461.02|3461.02|3460.15|3460.15|0
1650895210000|2022-04-25 14:00:10|3460.4|3460.4|3460.4|3460.4|3460.4|3460.4|3460.4|3460.4|0
1650895220000|2022-04-25 14:00:20|3460.52|3460.52|3463.19|3463.19|3463.19|3463.19|3460.52|3460.52|0
1650895230000|2022-04-25 14:00:30|3462.57|3462.57|3462.57|3462.57|3462.57|3462.57|3462.57|3462.57|0
1650895240000|2022-04-25 14:00:40|3461.94|3461.94|3461.94|3461.94|3461.94|3461.94|3461.94|3461.94|0
1650895250000|2022-04-25 14:00:50|3461.32|3461.32|3461.32|3461.32|3461.32|3461.32|3461.32|3461.32|0
1650895260000|2022-04-25 14:01:00|3461.07|3461.07|3461.07|3461.07|3461.07|3461.07|3461.07|3461.07|0
1650895270000|2022-04-25 14:01:10|3460.44|3460.44|3460.44|3460.44|3460.44|3460.44|3460.44|3460.44|0
1650895280000|2022-04-25 14:01:20|3460.57|3460.57|3460.57|3460.57|3460.57|3460.57|3460.57|3460.57|0
1650895290000|2022-04-25 14:01:30|3461.19|3461.19|3461.12|3461.12|3461.37|3461.37|3461.12|3461.12|0
1650895330000|2022-04-25 14:02:10|3459.87|3459.87|3459.74|3459.74|3459.87|3459.87|3459.74|3459.74|0
1650895350000|2022-04-25 14:02:30|3459.49|3459.49|3458.49|3458.49|3459.49|3459.49|3458.49|3458.49|0
1650895360000|2022-04-25 14:02:40|3458.32|3458.32|3458.57|3458.57|3458.57|3458.57|3458.32|3458.32|0
1650895370000|2022-04-25 14:02:50|3459.19|3459.19|3459.19|3459.19|3459.19|3459.19|3459.19|3459.19|0
1650895380000|2022-04-25 14:03:00|3459.02|3459.02|3459.02|3459.02|3459.02|3459.02|3458.4|3458.4|0
1650895390000|2022-04-25 14:03:10|3459.15|3459.15|3458.77|3458.77|3459.15|3459.15|3458.77|3458.77|0
1650895400000|2022-04-25 14:03:20|3459.39|3459.39|3459.39|3459.39|3459.39|3459.39|3459.39|3459.39|0
1650895410000|2022-04-25 14:03:30|3459.27|3459.27|3459.27|3459.27|3459.27|3459.27|3459.27|3459.27|0
1650895420000|2022-04-25 14:03:40|3458.64|3458.64|3458.64|3458.64|3458.64|3458.64|3458.64|3458.64|0
1650895430000|2022-04-25 14:03:50|3457.9|3457.9|3457.9|3457.9|3457.9|3457.9|3457.9|3457.9|0
1650895440000|2022-04-25 14:04:00|3457.77|3457.77|3457.77|3457.77|3457.77|3457.77|3457.77|3457.77|0
1650895450000|2022-04-25 14:04:10|3457.15|3457.15|3455.9|3455.9|3457.15|3457.15|3455.9|3455.9|0
1650895470000|2022-04-25 14:04:30|3455.65|3455.65|3458.14|3458.14|3458.14|3458.14|3455.65|3455.65|0
1650895490000|2022-04-25 14:04:50|3458.27|3458.27|3458.89|3458.89|3460.14|3460.14|3458.27|3458.27|0
1650895500000|2022-04-25 14:05:00|3458.77|3458.77|3459.39|3459.39|3459.39|3459.39|3458.77|3458.77|0
1650895510000|2022-04-25 14:05:10|3459.52|3459.52|3458.89|3458.89|3459.52|3459.52|3458.89|3458.89|0
1650895520000|2022-04-25 14:05:20|3458.27|3458.27|3458.27|3458.27|3458.27|3458.27|3458.27|3458.27|0
1650895530000|2022-04-25 14:05:30|3457.64|3457.64|3457.64|3457.64|3457.64|3457.64|3457.64|3457.64|0
1650895540000|2022-04-25 14:05:40|3457.77|3457.77|3457.77|3457.77|3457.77|3457.77|3457.77|3457.77|0
1650895550000|2022-04-25 14:05:50|3458.27|3458.27|3457.65|3457.65|3458.27|3458.27|3457.65|3457.65|0
1650895560000|2022-04-25 14:06:00|3458.27|3458.27|3459.65|3459.65|3459.65|3459.65|3458.27|3458.27|0
1650895570000|2022-04-25 14:06:10|3460.27|3460.27|3460.44|3460.44|3460.44|3460.44|3460.27|3460.27|0
1650895580000|2022-04-25 14:06:20|3459.82|3459.82|3459.82|3459.82|3459.82|3459.82|3459.82|3459.82|0
1650895590000|2022-04-25 14:06:30|3460.44|3460.44|3460.44|3460.44|3461.69|3461.69|3460.44|3460.44|0
1650895600000|2022-04-25 14:06:40|3461.69|3461.69|3461.69|3461.69|3461.69|3461.69|3461.69|3461.69|0
1650895610000|2022-04-25 14:06:50|3461.94|3461.94|3463.49|3463.49|3463.49|3463.49|3461.94|3461.94|0
1650895620000|2022-04-25 14:07:00|3463.66|3463.66|3463.49|3463.49|3463.66|3463.66|3463.49|3463.49|0
1650895630000|2022-04-25 14:07:10|3462.24|3462.24|3462.36|3462.36|3462.36|3462.36|3462.24|3462.24|0
1650895640000|2022-04-25 14:07:20|3462.99|3462.99|3464.24|3464.24|3464.24|3464.24|3462.99|3462.99|0
1650895650000|2022-04-25 14:07:30|3464.86|3464.86|3464.86|3464.86|3464.86|3464.86|3464.86|3464.86|0
1650895660000|2022-04-25 14:07:40|3464.69|3464.69|3464.06|3464.06|3464.69|3464.69|3464.06|3464.06|0
1650895670000|2022-04-25 14:07:50|3465.31|3465.31|3465.56|3465.56|3465.81|3465.81|3465.31|3465.31|0
1650895680000|2022-04-25 14:08:00|3465.81|3465.81|3466.19|3466.19|3466.19|3466.19|3465.81|3465.81|0
1650895690000|2022-04-25 14:08:10|3466.82|3466.82|3466.82|3466.82|3466.82|3466.82|3466.82|3466.82|0
1650895710000|2022-04-25 14:08:30|3466.56|3466.56|3465.69|3465.69|3466.56|3466.56|3465.69|3465.69|0
1650895730000|2022-04-25 14:08:50|3465.81|3465.81|3466.44|3466.44|3466.44|3466.44|3465.81|3465.81|0
1650895740000|2022-04-25 14:09:00|3466.94|3466.94|3466.94|3466.94|3466.94|3466.94|3466.94|3466.94|0
1650895750000|2022-04-25 14:09:10|3467.56|3467.56|3467.44|3467.44|3467.56|3467.56|3467.44|3467.44|0
1650895760000|2022-04-25 14:09:20|3467.31|3467.31|3468.69|3468.69|3468.69|3468.69|3467.31|3467.31|0
1650895770000|2022-04-25 14:09:30|3468.06|3468.06|3468.69|3468.69|3468.69|3468.69|3467.44|3467.44|0
1650895780000|2022-04-25 14:09:40|3469.31|3469.31|3469.31|3469.31|3469.31|3469.31|3469.31|3469.31|0
1650895790000|2022-04-25 14:09:50|3469.56|3469.56|3469.56|3469.56|3469.56|3469.56|3469.56|3469.56|0
1650895800000|2022-04-25 14:10:00|3470.19|3470.19|3470.19|3470.19|3470.19|3470.19|3470.19|3470.19|0
1650895810000|2022-04-25 14:10:10|3469.56|3469.56|3467.19|3467.19|3469.56|3469.56|3467.07|3467.07|0
1650895820000|2022-04-25 14:10:20|3467.02|3467.02|3467.77|3467.77|3467.77|3467.77|3467.02|3467.02|0
1650895830000|2022-04-25 14:10:30|3468.39|3468.39|3469.02|3469.02|3469.02|3469.02|3468.39|3468.39|0
1650895840000|2022-04-25 14:10:40|3469.27|3469.27|3469.27|3469.27|3469.27|3469.27|3469.27|3469.27|0
1650895850000|2022-04-25 14:10:50|3469.89|3469.89|3469.89|3469.89|3469.89|3469.89|3469.89|3469.89|0
1650895860000|2022-04-25 14:11:00|3470.52|3470.52|3470.52|3470.52|3470.52|3470.52|3470.52|3470.52|0
1650895870000|2022-04-25 14:11:10|3471.14|3471.14|3472.39|3472.39|3472.39|3472.39|3471.14|3471.14|0
1650895890000|2022-04-25 14:11:30|3473.02|3473.02|3471.77|3471.77|3473.02|3473.02|3471.77|3471.77|0
1650895910000|2022-04-25 14:11:50|3471.89|3471.89|3471.89|3471.89|3472.52|3472.52|3471.89|3471.89|0
1650895920000|2022-04-25 14:12:00|3471.77|3471.77|3469.77|3469.77|3471.77|3471.77|3469.77|3469.77|0
1650895930000|2022-04-25 14:12:10|3470.02|3470.02|3469.02|3469.02|3470.27|3470.27|3469.02|3469.02|0
1650895940000|2022-04-25 14:12:20|3468.4|3468.4|3468.4|3468.4|3468.4|3468.4|3468.4|3468.4|0
1650895950000|2022-04-25 14:12:30|3467.77|3467.77|3465.9|3465.9|3467.77|3467.77|3465.9|3465.9|0
1650895960000|2022-04-25 14:12:40|3465.52|3465.52|3464.9|3464.9|3465.52|3465.52|3464.9|3464.9|0
1650895970000|2022-04-25 14:12:50|3464.28|3464.28|3464.28|3464.28|3464.28|3464.28|3464.28|3464.28|0
1650895980000|2022-04-25 14:13:00|3464.9|3464.9|3465.77|3465.77|3465.77|3465.77|3464.9|3464.9|0
1650895990000|2022-04-25 14:13:10|3465.15|3465.15|3464.65|3464.65|3465.28|3465.28|3464.65|3464.65|0
1650896010000|2022-04-25 14:13:30|3464.03|3464.03|3464.03|3464.03|3464.03|3464.03|3464.03|3464.03|0
1650896020000|2022-04-25 14:13:40|3464.15|3464.15|3463.53|3463.53|3464.15|3464.15|3463.53|3463.53|0
1650896040000|2022-04-25 14:14:00|3464.15|3464.15|3465.53|3465.53|3465.53|3465.53|3464.15|3464.15|0
1650896050000|2022-04-25 14:14:10|3465.9|3465.9|3466.03|3466.03|3466.03|3466.03|3465.9|3465.9|0
1650896060000|2022-04-25 14:14:20|3465.4|3465.4|3464.65|3464.65|3465.4|3465.4|3464.65|3464.65|0
1650896070000|2022-04-25 14:14:30|3464.91|3464.91|3465.16|3465.16|3465.16|3465.16|3464.91|3464.91|0
1650896080000|2022-04-25 14:14:40|3465.03|3465.03|3465.03|3465.03|3465.03|3465.03|3465.03|3465.03|0
1650896090000|2022-04-25 14:14:50|3464.91|3464.91|3465.23|3465.23|3465.23|3465.23|3464.23|3464.23|0
1650896100000|2022-04-25 14:15:00|3464.98|3464.98|3465.86|3465.86|3466.23|3466.23|3464.98|3464.98|0
1650896110000|2022-04-25 14:15:10|3465.6|3465.6|3464.48|3464.48|3465.73|3465.73|3464.48|3464.48|0
1650896120000|2022-04-25 14:15:20|3464.61|3464.61|3464.86|3464.86|3464.86|3464.86|3464.61|3464.61|0
1650896130000|2022-04-25 14:15:30|3464.98|3464.98|3465.11|3465.11|3465.11|3465.11|3464.73|3464.73|0
1650896140000|2022-04-25 14:15:40|3465.23|3465.23|3464.61|3464.61|3465.36|3465.36|3464.61|3464.61|0
1650896150000|2022-04-25 14:15:50|3464.74|3464.74|3465.24|3465.24|3465.24|3465.24|3464.74|3464.74|0
1650896160000|2022-04-25 14:16:00|3464.61|3464.61|3463.36|3463.36|3464.61|3464.61|3461.86|3461.86|0
1650896170000|2022-04-25 14:16:10|3462.11|3462.11|3462.35|3462.35|3463.36|3463.36|3462.11|3462.11|0
1650896180000|2022-04-25 14:16:20|3462.23|3462.23|3461.6|3461.6|3462.23|3462.23|3461.6|3461.6|0
1650896200000|2022-04-25 14:16:40|3461.85|3461.85|3461.35|3461.35|3461.98|3461.98|3461.35|3461.35|0
1650896210000|2022-04-25 14:16:50|3461.98|3461.98|3461.98|3461.98|3461.98|3461.98|3461.98|3461.98|0
1650896220000|2022-04-25 14:17:00|3461.6|3461.6|3460.23|3460.23|3461.73|3461.73|3460.23|3460.23|0
1650896230000|2022-04-25 14:17:10|3460.85|3460.85|3458.98|3458.98|3461.48|3461.48|3458.98|3458.98|0
1650896240000|2022-04-25 14:17:20|3459.6|3459.6|3459.48|3459.48|3459.6|3459.6|3459.48|3459.48|0
1650896260000|2022-04-25 14:17:40|3458.85|3458.85|3458.85|3458.85|3458.85|3458.85|3458.85|3458.85|0
1650896270000|2022-04-25 14:17:50|3458.23|3458.23|3458.23|3458.23|3458.23|3458.23|3458.23|3458.23|0
1650896280000|2022-04-25 14:18:00|3458.06|3458.06|3457.31|3457.31|3458.06|3458.06|3457.31|3457.31|0
1650896290000|2022-04-25 14:18:10|3457.06|3457.06|3456.8|3456.8|3457.06|3457.06|3456.8|3456.8|0
1650896300000|2022-04-25 14:18:20|3457.06|3457.06|3457.31|3457.31|3457.31|3457.31|3456.43|3456.43|0
1650896310000|2022-04-25 14:18:30|3456.68|3456.68|3456.68|3456.68|3456.68|3456.68|3456.68|3456.68|0
1650896330000|2022-04-25 14:18:50|3457.56|3457.56|3457.56|3457.56|3457.56|3457.56|3457.56|3457.56|0
1650896340000|2022-04-25 14:19:00|3457.31|3457.31|3457.31|3457.31|3457.31|3457.31|3457.31|3457.31|0
1650896350000|2022-04-25 14:19:10|3457.43|3457.43|3457.31|3457.31|3457.43|3457.43|3456.68|3456.68|0
1650896360000|2022-04-25 14:19:20|3457.48|3457.48|3456.86|3456.86|3457.48|3457.48|3456.86|3456.86|0
1650896370000|2022-04-25 14:19:30|3457.48|3457.48|3458.48|3458.48|3458.48|3458.48|3457.48|3457.48|0
1650896380000|2022-04-25 14:19:40|3459.1|3459.1|3459.73|3459.73|3459.73|3459.73|3459.1|3459.1|0
1650896390000|2022-04-25 14:19:50|3460.35|3460.35|3460.98|3460.98|3460.98|3460.98|3460.35|3460.35|0
1650896400000|2022-04-25 14:20:00|3461.6|3461.6|3460.98|3460.98|3461.6|3461.6|3460.98|3460.98|0
1650896410000|2022-04-25 14:20:10|3462.23|3462.23|3461.6|3461.6|3462.23|3462.23|3461.6|3461.6|0
1650896420000|2022-04-25 14:20:20|3462.23|3462.23|3461.6|3461.6|3462.23|3462.23|3461.6|3461.6|0
1650896430000|2022-04-25 14:20:30|3462.23|3462.23|3461.6|3461.6|3462.23|3462.23|3461.6|3461.6|0
1650896440000|2022-04-25 14:20:40|3462.23|3462.23|3462.23|3462.23|3462.23|3462.23|3462.23|3462.23|0
1650896450000|2022-04-25 14:20:50|3461.6|3461.6|3460.98|3460.98|3461.6|3461.6|3460.98|3460.98|0
1650896460000|2022-04-25 14:21:00|3460.73|3460.73|3458.85|3458.85|3460.73|3460.73|3458.85|3458.85|0
1650896470000|2022-04-25 14:21:10|3459.48|3459.48|3458.23|3458.23|3459.48|3459.48|3458.23|3458.23|0
1650896480000|2022-04-25 14:21:20|3456.86|3456.86|3456.86|3456.86|3456.86|3456.86|3456.86|3456.86|0
1650896490000|2022-04-25 14:21:30|3457.48|3457.48|3457.48|3457.48|3457.48|3457.48|3457.48|3457.48|0
1650896500000|2022-04-25 14:21:40|3456.86|3456.86|3456.11|3456.11|3456.86|3456.86|3456.11|3456.11|0
1650896550000|2022-04-25 14:22:30|3455.48|3455.48|3455.11|3455.11|3455.48|3455.48|3454.98|3454.98|0
1650896560000|2022-04-25 14:22:40|3454.48|3454.48|3455.11|3455.11|3455.11|3455.11|3454.48|3454.48|0
1650896590000|2022-04-25 14:23:10|3454.85|3454.85|3454.23|3454.23|3454.85|3454.85|3454.23|3454.23|0
1650896610000|2022-04-25 14:23:30|3454.85|3454.85|3455.48|3455.48|3455.48|3455.48|3454.85|3454.85|0
1650896630000|2022-04-25 14:23:50|3454.85|3454.85|3454.98|3454.98|3454.98|3454.98|3454.85|3454.85|0
1650896640000|2022-04-25 14:24:00|3456.23|3456.23|3456.85|3456.85|3456.85|3456.85|3456.23|3456.23|0
1650896650000|2022-04-25 14:24:10|3458.73|3458.73|3458.9|3458.9|3458.9|3458.9|3458.73|3458.73|0
1650896670000|2022-04-25 14:24:30|3460.15|3460.15|3460.77|3460.77|3460.77|3460.77|3460.15|3460.15|0
1650896680000|2022-04-25 14:24:40|3460.89|3460.89|3464.02|3464.02|3464.02|3464.02|3460.89|3460.89|0
1650896690000|2022-04-25 14:24:50|3464.64|3464.64|3464.77|3464.77|3464.77|3464.77|3464.64|3464.64|0
1650896700000|2022-04-25 14:25:00|3465.02|3465.02|3465.64|3465.64|3465.64|3465.64|3465.02|3465.02|0
1650896710000|2022-04-25 14:25:10|3466.27|3466.27|3465.02|3465.02|3466.89|3466.89|3464.39|3464.39|0
1650896720000|2022-04-25 14:25:20|3466.27|3466.27|3466.27|3466.27|3466.27|3466.27|3466.27|3466.27|0
1650896730000|2022-04-25 14:25:30|3466.89|3466.89|3466.52|3466.52|3466.89|3466.89|3466.27|3466.27|0
1650896740000|2022-04-25 14:25:40|3465.27|3465.27|3464.52|3464.52|3465.27|3465.27|3464.52|3464.52|0
1650896750000|2022-04-25 14:25:50|3465.14|3465.14|3464.52|3464.52|3465.14|3465.14|3464.52|3464.52|0
1650896760000|2022-04-25 14:26:00|3463.89|3463.89|3463.27|3463.27|3463.89|3463.89|3463.27|3463.27|0
1650896770000|2022-04-25 14:26:10|3462.02|3462.02|3462.02|3462.02|3462.02|3462.02|3462.02|3462.02|0
1650896780000|2022-04-25 14:26:20|3462.65|3462.65|3462.65|3462.65|3462.65|3462.65|3462.65|3462.65|0
1650896790000|2022-04-25 14:26:30|3462.02|3462.02|3462.02|3462.02|3462.02|3462.02|3462.02|3462.02|0
1650896800000|2022-04-25 14:26:40|3462.65|3462.65|3462.65|3462.65|3462.65|3462.65|3462.65|3462.65|0
1650896810000|2022-04-25 14:26:50|3462.39|3462.39|3461.9|3461.9|3462.52|3462.52|3461.9|3461.9|0
1650896870000|2022-04-25 14:27:50|3465.14|3465.14|3465.14|3465.14|3465.14|3465.14|3465.14|3465.14|0
1650896890000|2022-04-25 14:28:10|3464.52|3464.52|3465.14|3465.14|3465.14|3465.14|3464.52|3464.52|0
1650896900000|2022-04-25 14:28:20|3464.52|3464.52|3465.14|3465.14|3465.14|3465.14|3464.52|3464.52|0
1650896910000|2022-04-25 14:28:30|3463.89|3463.89|3464.52|3464.52|3464.52|3464.52|3463.89|3463.89|0
1650896920000|2022-04-25 14:28:40|3463.89|3463.89|3466.76|3466.76|3466.76|3466.76|3463.89|3463.89|0
1650896930000|2022-04-25 14:28:50|3467.51|3467.51|3466.01|3466.01|3467.51|3467.51|3466.01|3466.01|0
1650896940000|2022-04-25 14:29:00|3464.77|3464.77|3464.77|3464.77|3464.77|3464.77|3464.77|3464.77|0
1650896960000|2022-04-25 14:29:20|3464.14|3464.14|3464.77|3464.77|3464.77|3464.77|3464.14|3464.14|0
1650896970000|2022-04-25 14:29:30|3463.52|3463.52|3465.14|3465.14|3465.26|3465.26|3463.52|3463.52|0
1650896980000|2022-04-25 14:29:40|3464.76|3464.76|3464.76|3464.76|3464.76|3464.76|3464.76|3464.76|0
1650896990000|2022-04-25 14:29:50|3464.14|3464.14|3462.89|3462.89|3464.14|3464.14|3462.89|3462.89|0
1650897000000|2022-04-25 14:30:00|3463.02|3463.02|3464.26|3464.26|3464.26|3464.26|3463.02|3463.02|0
1650897060000|2022-04-25 14:31:00|3468.14|3468.14|3468.14|3468.14|3468.14|3468.14|3468.14|3468.14|0
1650897070000|2022-04-25 14:31:10|3468.76|3468.76|3469.38|3469.38|3469.38|3469.38|3468.76|3468.76|0
1650897090000|2022-04-25 14:31:30|3470.01|3470.01|3470.01|3470.01|3470.01|3470.01|3470.01|3470.01|0
1650897100000|2022-04-25 14:31:40|3470.26|3470.26|3471.01|3471.01|3471.01|3471.01|3470.26|3470.26|0
1650897120000|2022-04-25 14:32:00|3471.63|3471.63|3471.63|3471.63|3471.63|3471.63|3471.63|3471.63|0
1650897130000|2022-04-25 14:32:10|3472.26|3472.26|3474.26|3474.26|3474.26|3474.26|3472.26|3472.26|0
1650897140000|2022-04-25 14:32:20|3474.88|3474.88|3474.88|3474.88|3474.88|3474.88|3474.88|3474.88|0
1650897150000|2022-04-25 14:32:30|3474.26|3474.26|3474.26|3474.26|3474.26|3474.26|3473.63|3473.63|0
1650897160000|2022-04-25 14:32:40|3473.63|3473.63|3473.63|3473.63|3473.63|3473.63|3473.63|3473.63|0
1650897170000|2022-04-25 14:32:50|3473.8|3473.8|3472.93|3472.93|3473.8|3473.8|3472.93|3472.93|0
1650897180000|2022-04-25 14:33:00|3471.68|3471.68|3471.68|3471.68|3471.68|3471.68|3471.68|3471.68|0
1650897190000|2022-04-25 14:33:10|3471.05|3471.05|3471.68|3471.68|3471.68|3471.68|3471.05|3471.05|0
1650897200000|2022-04-25 14:33:20|3471.05|3471.05|3471.05|3471.05|3471.05|3471.05|3471.05|3471.05|0
1650897220000|2022-04-25 14:33:40|3470.68|3470.68|3470.68|3470.68|3470.68|3470.68|3470.68|3470.68|0
1650897230000|2022-04-25 14:33:50|3469.43|3469.43|3467.56|3467.56|3469.43|3469.43|3466.93|3466.93|0
1650897240000|2022-04-25 14:34:00|3468.18|3468.18|3469.43|3469.43|3469.43|3469.43|3468.18|3468.18|0
1650897250000|2022-04-25 14:34:10|3469.98|3469.98|3470.6|3470.6|3471.23|3471.23|3469.98|3469.98|0
1650897260000|2022-04-25 14:34:20|3471.23|3471.23|3471.23|3471.23|3471.23|3471.23|3471.23|3471.23|0
1650897280000|2022-04-25 14:34:40|3470.98|3470.98|3470.35|3470.35|3470.98|3470.98|3470.35|3470.35|0
1650897290000|2022-04-25 14:34:50|3471.6|3471.6|3471.6|3471.6|3472.22|3472.22|3471.6|3471.6|0
1650897310000|2022-04-25 14:35:10|3470.98|3470.98|3471.6|3471.6|3471.6|3471.6|3470.98|3470.98|0
1650897340000|2022-04-25 14:35:40|3470.35|3470.35|3470.35|3470.35|3470.35|3470.35|3470.35|3470.35|0
1650897350000|2022-04-25 14:35:50|3470.48|3470.48|3470.48|3470.48|3470.48|3470.48|3470.48|3470.48|0
1650897360000|2022-04-25 14:36:00|3470.6|3470.6|3470.73|3470.73|3470.73|3470.73|3470.6|3470.6|0
1650897370000|2022-04-25 14:36:10|3470.1|3470.1|3471.98|3471.98|3471.98|3471.98|3470.1|3470.1|0
1650897380000|2022-04-25 14:36:20|3472.32|3472.32|3472.32|3472.32|3472.32|3472.32|3472.32|3472.32|0
1650897390000|2022-04-25 14:36:30|3471.07|3471.07|3470.85|3470.85|3471.07|3471.07|3470.1|3470.1|0
1650897400000|2022-04-25 14:36:40|3471.1|3471.1|3471.1|3471.1|3471.1|3471.1|3471.1|3471.1|0
1650897410000|2022-04-25 14:36:50|3470.48|3470.48|3470.48|3470.48|3470.48|3470.48|3470.48|3470.48|0
1650897420000|2022-04-25 14:37:00|3471.73|3471.73|3471.73|3471.73|3471.73|3471.73|3471.73|3471.73|0
1650897430000|2022-04-25 14:37:10|3471.1|3471.1|3471.28|3471.28|3471.28|3471.28|3471.1|3471.1|0
1650897450000|2022-04-25 14:37:30|3470.65|3470.65|3470.03|3470.03|3470.65|3470.65|3470.03|3470.03|0
1650897460000|2022-04-25 14:37:40|3469.4|3469.4|3468.78|3468.78|3469.4|3469.4|3468.78|3468.78|0
1650897470000|2022-04-25 14:37:50|3468.65|3468.65|3468.65|3468.65|3468.65|3468.65|3468.65|3468.65|0
1650897480000|2022-04-25 14:38:00|3468.53|3468.53|3468.53|3468.53|3468.53|3468.53|3468.53|3468.53|0
1650897490000|2022-04-25 14:38:10|3469.15|3469.15|3468.53|3468.53|3469.15|3469.15|3468.53|3468.53|0
1650897500000|2022-04-25 14:38:20|3467.4|3467.4|3467.4|3467.4|3467.4|3467.4|3467.4|3467.4|0
1650897510000|2022-04-25 14:38:30|3467.65|3467.65|3467.65|3467.65|3467.65|3467.65|3467.65|3467.65|0
1650897520000|2022-04-25 14:38:40|3468.28|3468.28|3468.28|3468.28|3468.28|3468.28|3468.28|3468.28|0
1650897530000|2022-04-25 14:38:50|3468.9|3468.9|3469.53|3469.53|3469.53|3469.53|3468.28|3468.28|0
1650897550000|2022-04-25 14:39:10|3468.9|3468.9|3466.41|3466.41|3468.9|3468.9|3466.41|3466.41|0
1650897560000|2022-04-25 14:39:20|3467.03|3467.03|3464.53|3464.53|3467.03|3467.03|3464.53|3464.53|0
1650897570000|2022-04-25 14:39:30|3463.28|3463.28|3462.66|3462.66|3463.28|3463.28|3462.66|3462.66|0
1650897580000|2022-04-25 14:39:40|3463.28|3463.28|3463.91|3463.91|3463.91|3463.91|3463.28|3463.28|0
1650897590000|2022-04-25 14:39:50|3463.78|3463.78|3463.03|3463.03|3463.78|3463.78|3463.03|3463.03|0
1650897600000|2022-04-25 14:40:00|3462.86|3462.86|3464.73|3464.73|3464.73|3464.73|3462.86|3462.86|0
1650897620000|2022-04-25 14:40:20|3463.86|3463.86|3464.31|3464.31|3464.31|3464.31|3463.69|3463.69|0
1650897630000|2022-04-25 14:40:30|3464.93|3464.93|3464.93|3464.93|3464.93|3464.93|3464.93|3464.93|0
1650897640000|2022-04-25 14:40:40|3465.11|3465.11|3465.11|3465.11|3465.11|3465.11|3465.11|3465.11|0
1650897650000|2022-04-25 14:40:50|3465.73|3465.73|3465.73|3465.73|3465.73|3465.73|3465.73|3465.73|0
1650897670000|2022-04-25 14:41:10|3465.86|3465.86|3465.98|3465.98|3465.98|3465.98|3465.86|3465.86|0
1650897680000|2022-04-25 14:41:20|3465.36|3465.36|3465.11|3465.11|3465.36|3465.36|3465.11|3465.11|0
1650897700000|2022-04-25 14:41:40|3463.86|3463.86|3465.11|3465.11|3465.11|3465.11|3463.86|3463.86|0
1650897720000|2022-04-25 14:42:00|3464.85|3464.85|3462.36|3462.36|3464.85|3464.85|3462.36|3462.36|0
1650897730000|2022-04-25 14:42:10|3461.73|3461.73|3460.98|3460.98|3461.73|3461.73|3460.98|3460.98|0
1650897740000|2022-04-25 14:42:20|3459.74|3459.74|3459.11|3459.11|3459.74|3459.74|3459.11|3459.11|0
1650897760000|2022-04-25 14:42:40|3458.49|3458.49|3458.49|3458.49|3458.49|3458.49|3458.49|3458.49|0
1650897770000|2022-04-25 14:42:50|3458.36|3458.36|3457.36|3457.36|3458.36|3458.36|3457.36|3457.36|0
1650897780000|2022-04-25 14:43:00|3457.19|3457.19|3457.81|3457.81|3457.98|3457.98|3457.19|3457.19|0
1650897790000|2022-04-25 14:43:10|3457.98|3457.98|3458.61|3458.61|3458.61|3458.61|3457.98|3457.98|0
1650897800000|2022-04-25 14:43:20|3457.36|3457.36|3456.11|3456.11|3457.36|3457.36|3456.11|3456.11|0
1650897810000|2022-04-25 14:43:30|3456.29|3456.29|3456.29|3456.29|3456.29|3456.29|3456.29|3456.29|0
1650897830000|2022-04-25 14:43:50|3456.66|3456.66|3457.29|3457.29|3457.29|3457.29|3456.66|3456.66|0
1650897840000|2022-04-25 14:44:00|3457.91|3457.91|3457.91|3457.91|3457.91|3457.91|3457.91|3457.91|0
1650897860000|2022-04-25 14:44:20|3458.53|3458.53|3458.53|3458.53|3458.53|3458.53|3458.53|3458.53|0
1650897870000|2022-04-25 14:44:30|3457.91|3457.91|3459.16|3459.16|3459.16|3459.16|3457.91|3457.91|0
1650897890000|2022-04-25 14:44:50|3461.03|3461.03|3461.03|3461.03|3461.03|3461.03|3461.03|3461.03|0
1650897910000|2022-04-25 14:45:10|3460.41|3460.41|3460.41|3460.41|3460.41|3460.41|3460.41|3460.41|0
1650897930000|2022-04-25 14:45:30|3461.03|3461.03|3462.03|3462.03|3462.03|3462.03|3461.03|3461.03|0
1650897950000|2022-04-25 14:45:50|3462.16|3462.16|3462.78|3462.78|3462.78|3462.78|3462.16|3462.16|0
1650897960000|2022-04-25 14:46:00|3463.41|3463.41|3462.78|3462.78|3463.41|3463.41|3462.78|3462.78|0
1650897970000|2022-04-25 14:46:10|3463.41|3463.41|3461.53|3461.53|3463.41|3463.41|3461.53|3461.53|0
1650897980000|2022-04-25 14:46:20|3461.28|3461.28|3461.28|3461.28|3461.28|3461.28|3461.28|3461.28|0
1650897990000|2022-04-25 14:46:30|3461.41|3461.41|3461.16|3461.16|3461.41|3461.41|3461.16|3461.16|0
1650898000000|2022-04-25 14:46:40|3460.53|3460.53|3460.53|3460.53|3460.53|3460.53|3460.53|3460.53|0
1650898020000|2022-04-25 14:47:00|3460.71|3460.71|3460.71|3460.71|3460.71|3460.71|3460.71|3460.71|0
1650898030000|2022-04-25 14:47:10|3459.46|3459.46|3459.46|3459.46|3459.46|3459.46|3459.46|3459.46|0
1650898040000|2022-04-25 14:47:20|3457.58|3457.58|3458.21|3458.21|3458.21|3458.21|3457.58|3457.58|0
1650898050000|2022-04-25 14:47:30|3458.83|3458.83|3458.83|3458.83|3458.83|3458.83|3458.83|3458.83|0
1650898070000|2022-04-25 14:47:50|3458.21|3458.21|3457.96|3457.96|3458.21|3458.21|3457.96|3457.96|0
1650898090000|2022-04-25 14:48:10|3457.33|3457.33|3457.33|3457.33|3457.33|3457.33|3457.33|3457.33|0
1650898110000|2022-04-25 14:48:30|3458.58|3458.58|3458.58|3458.58|3458.58|3458.58|3458.58|3458.58|0
1650898120000|2022-04-25 14:48:40|3459.21|3459.21|3459.83|3459.83|3459.83|3459.83|3459.21|3459.21|0
1650898130000|2022-04-25 14:48:50|3459.21|3459.21|3459.21|3459.21|3459.21|3459.21|3459.21|3459.21|0
1650898150000|2022-04-25 14:49:10|3458.58|3458.58|3458.46|3458.46|3458.58|3458.58|3458.33|3458.33|0
1650898160000|2022-04-25 14:49:20|3458.58|3458.58|3458.58|3458.58|3458.58|3458.58|3458.58|3458.58|0
1650898170000|2022-04-25 14:49:30|3458.46|3458.46|3458.46|3458.46|3458.46|3458.46|3458.46|3458.46|0
1650898180000|2022-04-25 14:49:40|3459.08|3459.08|3459.71|3459.71|3459.71|3459.71|3459.08|3459.08|0
1650898190000|2022-04-25 14:49:50|3460.33|3460.33|3460.58|3460.58|3460.58|3460.58|3460.33|3460.33|0
1650898200000|2022-04-25 14:50:00|3460.71|3460.71|3460.71|3460.71|3460.71|3460.71|3460.71|3460.71|0
1650898210000|2022-04-25 14:50:10|3460.88|3460.88|3460.88|3460.88|3460.88|3460.88|3460.88|3460.88|0
1650898240000|2022-04-25 14:50:40|3460.75|3460.75|3462.62|3462.62|3462.62|3462.62|3460.75|3460.75|0
1650898250000|2022-04-25 14:50:50|3461.38|3461.38|3461.63|3461.63|3461.63|3461.63|3461.38|3461.38|0
1650898260000|2022-04-25 14:51:00|3461|3461|3461|3461|3461|3461|3461|3461|0
1650898290000|2022-04-25 14:51:30|3460.88|3460.88|3460.25|3460.25|3460.88|3460.88|3460.25|3460.25|0
1650898300000|2022-04-25 14:51:40|3460.88|3460.88|3460.88|3460.88|3460.88|3460.88|3460.88|3460.88|0
1650898310000|2022-04-25 14:51:50|3459.63|3459.63|3459.63|3459.63|3459.63|3459.63|3459.63|3459.63|0
1650898320000|2022-04-25 14:52:00|3459|3459|3458.88|3458.88|3459|3459|3458.75|3458.75|0
1650898350000|2022-04-25 14:52:30|3458.75|3458.75|3457.76|3457.76|3458.75|3458.75|3457.51|3457.51|0
1650898380000|2022-04-25 14:53:00|3457.63|3457.63|3456.38|3456.38|3457.63|3457.63|3456.38|3456.38|0
1650898390000|2022-04-25 14:53:10|3456.51|3456.51|3457.63|3457.63|3457.63|3457.63|3456.38|3456.38|0
1650898410000|2022-04-25 14:53:30|3457.51|3457.51|3457.51|3457.51|3457.51|3457.51|3457.51|3457.51|0
1650898440000|2022-04-25 14:54:00|3457.25|3457.25|3457.25|3457.25|3457.25|3457.25|3457.25|3457.25|0
1650898450000|2022-04-25 14:54:10|3456.63|3456.63|3456.46|3456.46|3456.63|3456.63|3456.46|3456.46|0
1650898460000|2022-04-25 14:54:20|3456.28|3456.28|3456.28|3456.28|3456.28|3456.28|3456.28|3456.28|0
1650898490000|2022-04-25 14:54:50|3455.91|3455.91|3455.91|3455.91|3455.91|3455.91|3455.91|3455.91|0
1650898500000|2022-04-25 14:55:00|3455.28|3455.28|3454.66|3454.66|3455.28|3455.28|3454.66|3454.66|0
1650898520000|2022-04-25 14:55:20|3454.03|3454.03|3454.03|3454.03|3454.03|3454.03|3454.03|3454.03|0
1650898530000|2022-04-25 14:55:30|3453.91|3453.91|3453.91|3453.91|3453.91|3453.91|3453.91|3453.91|0
1650898580000|2022-04-25 14:56:20|3450.79|3450.79|3450.41|3450.41|3450.79|3450.79|3450.41|3450.41|0
1650898590000|2022-04-25 14:56:30|3451.04|3451.04|3451.04|3451.04|3451.04|3451.04|3451.04|3451.04|0
1650898600000|2022-04-25 14:56:40|3450.91|3450.91|3450.91|3450.91|3450.91|3450.91|3450.91|3450.91|0
1650898610000|2022-04-25 14:56:50|3450.78|3450.78|3450.53|3450.53|3450.78|3450.78|3450.53|3450.53|0
1650898620000|2022-04-25 14:57:00|3450.78|3450.78|3452.16|3452.16|3452.16|3452.16|3450.78|3450.78|0
1650898640000|2022-04-25 14:57:20|3451.53|3451.53|3450.66|3450.66|3451.53|3451.53|3450.66|3450.66|0
1650898660000|2022-04-25 14:57:40|3450.53|3450.53|3450.53|3450.53|3450.53|3450.53|3450.53|3450.53|0
1650898670000|2022-04-25 14:57:50|3449.78|3449.78|3449.03|3449.03|3449.78|3449.78|3449.03|3449.03|0
1650898680000|2022-04-25 14:58:00|3448.41|3448.41|3448.41|3448.41|3448.41|3448.41|3448.41|3448.41|0
1650898690000|2022-04-25 14:58:10|3449.03|3449.03|3448.66|3448.66|3449.03|3449.03|3448.41|3448.41|0
1650898700000|2022-04-25 14:58:20|3449.28|3449.28|3449.28|3449.28|3449.28|3449.28|3449.28|3449.28|0
1650898720000|2022-04-25 14:58:40|3448.66|3448.66|3448.66|3448.66|3448.66|3448.66|3448.66|3448.66|0
1650898740000|2022-04-25 14:59:00|3449.16|3449.16|3449.16|3449.16|3449.16|3449.16|3449.16|3449.16|0
1650898750000|2022-04-25 14:59:10|3449.79|3449.79|3449.66|3449.66|3449.79|3449.79|3449.66|3449.66|0
1650898760000|2022-04-25 14:59:20|3451.53|3451.53|3449.04|3449.04|3451.53|3451.53|3449.04|3449.04|0
1650898780000|2022-04-25 14:59:40|3448.87|3448.87|3448.87|3448.87|3448.87|3448.87|3448.87|3448.87|0
1650898790000|2022-04-25 14:59:50|3449.49|3449.49|3449.49|3449.49|3449.49|3449.49|3449.49|3449.49|0
1650898800000|2022-04-25 15:00:00|3449.32|3449.32|3449.94|3449.94|3449.94|3449.94|3449.32|3449.32|0
1650898810000|2022-04-25 15:00:10|3450.56|3450.56|3449.07|3449.07|3450.94|3450.94|3449.07|3449.07|0
1650898820000|2022-04-25 15:00:20|3448.44|3448.44|3449.07|3449.07|3449.07|3449.07|3448.44|3448.44|0
1650898830000|2022-04-25 15:00:30|3448.89|3448.89|3448.89|3448.89|3448.89|3448.89|3448.89|3448.89|0
1650898840000|2022-04-25 15:00:40|3448.52|3448.52|3448.64|3448.64|3448.64|3448.64|3447.89|3447.89|0
1650898850000|2022-04-25 15:00:50|3448.02|3448.02|3447.89|3447.89|3448.02|3448.02|3447.89|3447.89|0
1650898860000|2022-04-25 15:01:00|3448.02|3448.02|3448.64|3448.64|3448.64|3448.64|3448.02|3448.02|0
1650898870000|2022-04-25 15:01:10|3448.39|3448.39|3447.52|3447.52|3448.39|3448.39|3447.52|3447.52|0
1650898910000|2022-04-25 15:01:50|3447.89|3447.89|3448.15|3448.15|3448.15|3448.15|3447.89|3447.89|0
1650898950000|2022-04-25 15:02:30|3447.52|3447.52|3447.77|3447.77|3448.15|3448.15|3447.52|3447.52|0
1650898960000|2022-04-25 15:02:40|3448.39|3448.39|3448.52|3448.52|3448.52|3448.52|3448.39|3448.39|0
1650898990000|2022-04-25 15:03:10|3447.89|3447.89|3447.27|3447.27|3447.89|3447.89|3447.27|3447.27|0
1650899010000|2022-04-25 15:03:30|3446.65|3446.65|3446.02|3446.02|3446.65|3446.65|3446.02|3446.02|0
1650899040000|2022-04-25 15:04:00|3444.77|3444.77|3444.77|3444.77|3444.77|3444.77|3444.77|3444.77|0
1650899050000|2022-04-25 15:04:10|3445.4|3445.4|3444.77|3444.77|3445.4|3445.4|3444.77|3444.77|0
1650899060000|2022-04-25 15:04:20|3445.4|3445.4|3444.9|3444.9|3445.52|3445.52|3444.9|3444.9|0
1650899070000|2022-04-25 15:04:30|3443.65|3443.65|3443.82|3443.82|3443.82|3443.82|3443.65|3443.65|0
1650899080000|2022-04-25 15:04:40|3444.45|3444.45|3444.45|3444.45|3444.45|3444.45|3444.45|3444.45|0
1650899100000|2022-04-25 15:05:00|3443.82|3443.82|3443.2|3443.2|3443.82|3443.82|3443.2|3443.2|0
1650899110000|2022-04-25 15:05:10|3443.82|3443.82|3444.45|3444.45|3444.45|3444.45|3443.7|3443.7|0
1650899170000|2022-04-25 15:06:10|3443.82|3443.82|3445.82|3445.82|3445.82|3445.82|3443.82|3443.82|0
1650899180000|2022-04-25 15:06:20|3446.32|3446.32|3447.62|3447.62|3447.62|3447.62|3445.94|3445.94|0
1650899200000|2022-04-25 15:06:40|3448.24|3448.24|3448.24|3448.24|3448.24|3448.24|3448.24|3448.24|0
1650899210000|2022-04-25 15:06:50|3447.62|3447.62|3447.62|3447.62|3447.62|3447.62|3447.62|3447.62|0
1650899250000|2022-04-25 15:07:30|3446.99|3446.99|3446.87|3446.87|3446.99|3446.99|3446.87|3446.87|0
1650899270000|2022-04-25 15:07:50|3446.24|3446.24|3446.24|3446.24|3446.24|3446.24|3446.24|3446.24|0
1650899280000|2022-04-25 15:08:00|3446.87|3446.87|3448.49|3448.49|3448.49|3448.49|3446.87|3446.87|0
1650899290000|2022-04-25 15:08:10|3449.12|3449.12|3448.87|3448.87|3449.12|3449.12|3448.87|3448.87|0
1650899310000|2022-04-25 15:08:30|3448.24|3448.24|3448.24|3448.24|3448.24|3448.24|3448.24|3448.24|0
1650899320000|2022-04-25 15:08:40|3447.62|3447.62|3447.62|3447.62|3447.62|3447.62|3447.62|3447.62|0
1650899330000|2022-04-25 15:08:50|3446.99|3446.99|3446.99|3446.99|3446.99|3446.99|3446.99|3446.99|0
1650899340000|2022-04-25 15:09:00|3447.62|3447.62|3447.99|3447.99|3447.99|3447.99|3447.62|3447.62|0
1650899350000|2022-04-25 15:09:10|3447.74|3447.74|3447.74|3447.74|3447.74|3447.74|3447.74|3447.74|0
1650899380000|2022-04-25 15:09:40|3450.86|3450.86|3450.24|3450.24|3450.86|3450.86|3450.24|3450.24|0
1650899410000|2022-04-25 15:10:10|3450.11|3450.11|3448.87|3448.87|3450.11|3450.11|3448.87|3448.87|0
1650899420000|2022-04-25 15:10:20|3448.74|3448.74|3448.74|3448.74|3448.74|3448.74|3448.74|3448.74|0
1650899430000|2022-04-25 15:10:30|3449.09|3449.09|3449.21|3449.21|3449.21|3449.21|3449.09|3449.09|0
1650899440000|2022-04-25 15:10:40|3447.96|3447.96|3449.34|3449.34|3449.34|3449.34|3447.96|3447.96|0
1650899470000|2022-04-25 15:11:10|3449.96|3449.96|3450.14|3450.14|3450.14|3450.14|3449.96|3449.96|0
1650899480000|2022-04-25 15:11:20|3449.51|3449.51|3449.64|3449.64|3449.64|3449.64|3449.51|3449.51|0
1650899510000|2022-04-25 15:11:50|3450.26|3450.26|3449.64|3449.64|3450.26|3450.26|3449.64|3449.64|0
1650899520000|2022-04-25 15:12:00|3449.01|3449.01|3449.64|3449.64|3449.64|3449.64|3449.01|3449.01|0
1650899540000|2022-04-25 15:12:20|3450.26|3450.26|3451.14|3451.14|3451.14|3451.14|3450.26|3450.26|0
1650899550000|2022-04-25 15:12:30|3451.76|3451.76|3451.76|3451.76|3451.76|3451.76|3451.76|3451.76|0
1650899560000|2022-04-25 15:12:40|3452.39|3452.39|3453.63|3453.63|3453.63|3453.63|3452.39|3452.39|0
1650899590000|2022-04-25 15:13:10|3454.26|3454.26|3454.26|3454.26|3454.26|3454.26|3454.26|3454.26|0
1650899600000|2022-04-25 15:13:20|3453.63|3453.63|3453.63|3453.63|3453.63|3453.63|3453.63|3453.63|0
1650899610000|2022-04-25 15:13:30|3454.26|3454.26|3454.26|3454.26|3454.26|3454.26|3454.26|3454.26|0
1650899620000|2022-04-25 15:13:40|3454.01|3454.01|3454.01|3454.01|3454.01|3454.01|3454.01|3454.01|0
1650899630000|2022-04-25 15:13:50|3454.63|3454.63|3453.38|3453.38|3455.26|3455.26|3453.38|3453.38|0
1650899640000|2022-04-25 15:14:00|3452.76|3452.76|3452.76|3452.76|3452.76|3452.76|3452.76|3452.76|0
1650899660000|2022-04-25 15:14:20|3452.13|3452.13|3452.13|3452.13|3452.13|3452.13|3452.13|3452.13|0
1650899670000|2022-04-25 15:14:30|3451.51|3451.51|3451.51|3451.51|3451.51|3451.51|3451.51|3451.51|0
1650899680000|2022-04-25 15:14:40|3450.89|3450.89|3450.89|3450.89|3450.89|3450.89|3450.89|3450.89|0
1650899690000|2022-04-25 15:14:50|3450.26|3450.26|3450.26|3450.26|3450.26|3450.26|3450.26|3450.26|0
1650899700000|2022-04-25 15:15:00|3450.89|3450.89|3450.89|3450.89|3450.89|3450.89|3450.89|3450.89|0
1650899720000|2022-04-25 15:15:20|3450.14|3450.14|3448.89|3448.89|3450.14|3450.14|3448.89|3448.89|0
1650899730000|2022-04-25 15:15:30|3449.26|3449.26|3449.26|3449.26|3449.26|3449.26|3449.26|3449.26|0
1650899760000|2022-04-25 15:16:00|3448.64|3448.64|3448.02|3448.02|3448.64|3448.64|3447.76|3447.76|0
1650899800000|2022-04-25 15:16:40|3448.64|3448.64|3448.64|3448.64|3448.64|3448.64|3448.64|3448.64|0
1650899820000|2022-04-25 15:17:00|3449.26|3449.26|3449.26|3449.26|3449.26|3449.26|3449.26|3449.26|0
1650899830000|2022-04-25 15:17:10|3449.89|3449.89|3450.51|3450.51|3450.51|3450.51|3449.89|3449.89|0
1650899860000|2022-04-25 15:17:40|3451.14|3451.14|3451.26|3451.26|3451.26|3451.26|3451.14|3451.14|0
1650899890000|2022-04-25 15:18:10|3451.39|3451.39|3451.39|3451.39|3451.39|3451.39|3451.39|3451.39|0
1650899900000|2022-04-25 15:18:20|3452.64|3452.64|3452.64|3452.64|3452.64|3452.64|3452.64|3452.64|0
1650899920000|2022-04-25 15:18:40|3451.39|3451.39|3451.39|3451.39|3451.39|3451.39|3451.39|3451.39|0
1650899930000|2022-04-25 15:18:50|3450.76|3450.76|3450.76|3450.76|3450.76|3450.76|3450.76|3450.76|0
1650899940000|2022-04-25 15:19:00|3451.39|3451.39|3452.01|3452.01|3452.01|3452.01|3451.39|3451.39|0
1650899970000|2022-04-25 15:19:30|3453.26|3453.26|3453.89|3453.89|3453.89|3453.89|3453.26|3453.26|0
1650899980000|2022-04-25 15:19:40|3453.26|3453.26|3452.64|3452.64|3453.26|3453.26|3452.64|3452.64|0
1650900000000|2022-04-25 15:20:00|3453.26|3453.26|3455.51|3455.51|3455.51|3455.51|3453.26|3453.26|0
1650900010000|2022-04-25 15:20:10|3454.89|3454.89|3456.76|3456.76|3456.88|3456.88|3454.89|3454.89|0
1650900020000|2022-04-25 15:20:20|3457.38|3457.38|3456.76|3456.76|3457.38|3457.38|3456.76|3456.76|0
1650900030000|2022-04-25 15:20:30|3457.38|3457.38|3457.38|3457.38|3457.38|3457.38|3457.38|3457.38|0
1650900040000|2022-04-25 15:20:40|3456.76|3456.76|3456.76|3456.76|3456.76|3456.76|3456.76|3456.76|0
1650900050000|2022-04-25 15:20:50|3457.38|3457.38|3457.38|3457.38|3458.01|3458.01|3457.38|3457.38|0
1650900060000|2022-04-25 15:21:00|3458.01|3458.01|3458.13|3458.13|3458.13|3458.13|3458.01|3458.01|0
1650900080000|2022-04-25 15:21:20|3458.76|3458.76|3458.58|3458.58|3460.01|3460.01|3458.58|3458.58|0
1650900090000|2022-04-25 15:21:30|3459.21|3459.21|3459.83|3459.83|3459.83|3459.83|3459.21|3459.21|0
1650900100000|2022-04-25 15:21:40|3459.21|3459.21|3459.83|3459.83|3459.83|3459.83|3459.21|3459.21|0
1650900110000|2022-04-25 15:21:50|3460.46|3460.46|3460.46|3460.46|3461.08|3461.08|3460.46|3460.46|0
1650900120000|2022-04-25 15:22:00|3459.83|3459.83|3459.83|3459.83|3459.83|3459.83|3459.21|3459.21|0
1650900130000|2022-04-25 15:22:10|3459.21|3459.21|3458.21|3458.21|3459.21|3459.21|3457.59|3457.59|0
1650900140000|2022-04-25 15:22:20|3457.59|3457.59|3456.46|3456.46|3457.59|3457.59|3456.46|3456.46|0
1650900150000|2022-04-25 15:22:30|3456.71|3456.71|3457.33|3457.33|3457.33|3457.33|3456.71|3456.71|0
1650900170000|2022-04-25 15:22:50|3457.96|3457.96|3457.96|3457.96|3457.96|3457.96|3457.96|3457.96|0
1650900180000|2022-04-25 15:23:00|3457.33|3457.33|3457.33|3457.33|3457.33|3457.33|3457.33|3457.33|0
1650900200000|2022-04-25 15:23:20|3456.71|3456.71|3456.71|3456.71|3456.71|3456.71|3456.71|3456.71|0
1650900210000|2022-04-25 15:23:30|3456.59|3456.59|3456.59|3456.59|3456.59|3456.59|3456.59|3456.59|0
1650900220000|2022-04-25 15:23:40|3456.41|3456.41|3456.76|3456.76|3456.76|3456.76|3456.41|3456.41|0
1650900230000|2022-04-25 15:23:50|3456.13|3456.13|3456.76|3456.76|3456.76|3456.76|3456.13|3456.13|0
1650900240000|2022-04-25 15:24:00|3457.13|3457.13|3457.64|3457.64|3457.64|3457.64|3457.01|3457.01|0
1650900250000|2022-04-25 15:24:10|3458.26|3458.26|3457.46|3457.46|3458.26|3458.26|3457.46|3457.46|0
1650900260000|2022-04-25 15:24:20|3457.29|3457.29|3457.24|3457.24|3457.29|3457.29|3456.99|3456.99|0
1650900270000|2022-04-25 15:24:30|3457.12|3457.12|3457.37|3457.37|3457.37|3457.37|3457.12|3457.12|0
1650900290000|2022-04-25 15:24:50|3456.12|3456.12|3456.12|3456.12|3456.12|3456.12|3456.12|3456.12|0
1650900300000|2022-04-25 15:25:00|3455.74|3455.74|3455.74|3455.74|3455.74|3455.74|3455.74|3455.74|0
1650900310000|2022-04-25 15:25:10|3456.37|3456.37|3455.74|3455.74|3456.37|3456.37|3455.74|3455.74|0
1650900320000|2022-04-25 15:25:20|3455.87|3455.87|3455.87|3455.87|3455.87|3455.87|3455.87|3455.87|0
1650900330000|2022-04-25 15:25:30|3455.25|3455.25|3457.74|3457.74|3457.74|3457.74|3455.25|3455.25|0
1650900340000|2022-04-25 15:25:40|3457.12|3457.12|3457.12|3457.12|3457.12|3457.12|3457.12|3457.12|0
1650900350000|2022-04-25 15:25:50|3456.99|3456.99|3456.99|3456.99|3456.99|3456.99|3456.99|3456.99|0
1650900360000|2022-04-25 15:26:00|3456.37|3456.37|3457.62|3457.62|3457.62|3457.62|3456.37|3456.37|0
1650900370000|2022-04-25 15:26:10|3456.99|3456.99|3456.99|3456.99|3456.99|3456.99|3456.99|3456.99|0
1650900380000|2022-04-25 15:26:20|3456.37|3456.37|3455.92|3455.92|3456.37|3456.37|3455.74|3455.74|0
1650900390000|2022-04-25 15:26:30|3456.54|3456.54|3456.09|3456.09|3456.71|3456.71|3456.09|3456.09|0
1650900400000|2022-04-25 15:26:40|3455.47|3455.47|3456.09|3456.09|3456.71|3456.71|3455.47|3455.47|0
1650900410000|2022-04-25 15:26:50|3456.71|3456.71|3456.71|3456.71|3456.71|3456.71|3456.71|3456.71|0
1650900420000|2022-04-25 15:27:00|3455.47|3455.47|3455.47|3455.47|3455.47|3455.47|3454.84|3454.84|0
1650900430000|2022-04-25 15:27:10|3456.09|3456.09|3456.09|3456.09|3456.09|3456.09|3456.09|3456.09|0
1650900440000|2022-04-25 15:27:20|3455.71|3455.71|3457.09|3457.09|3457.09|3457.09|3455.71|3455.71|0
1650900450000|2022-04-25 15:27:30|3456.46|3456.46|3456.46|3456.46|3456.46|3456.46|3456.46|3456.46|0
1650900460000|2022-04-25 15:27:40|3455.84|3455.84|3456.46|3456.46|3456.46|3456.46|3455.84|3455.84|0
1650900470000|2022-04-25 15:27:50|3457.71|3457.71|3459.58|3459.58|3459.58|3459.58|3457.09|3457.09|0
1650900480000|2022-04-25 15:28:00|3458.34|3458.34|3460.21|3460.21|3460.21|3460.21|3458.34|3458.34|0
1650900490000|2022-04-25 15:28:10|3460.33|3460.33|3460.33|3460.33|3461.58|3461.58|3459.71|3459.71|0
1650900500000|2022-04-25 15:28:20|3460.96|3460.96|3459.71|3459.71|3460.96|3460.96|3459.09|3459.09|0
1650900510000|2022-04-25 15:28:30|3460.33|3460.33|3459.13|3459.13|3460.33|3460.33|3458.38|3458.38|0
1650900520000|2022-04-25 15:28:40|3459.01|3459.01|3457.76|3457.76|3459.01|3459.01|3457.13|3457.13|0
1650900580000|2022-04-25 15:29:40|3458.21|3458.21|3458.83|3458.83|3458.83|3458.83|3458.21|3458.21|0
1650900590000|2022-04-25 15:29:50|3459.08|3459.08|3463.7|3463.7|3463.7|3463.7|3457.21|3457.21|0
1650957300000|2022-04-26 07:15:00|3450.78|3450.78|3450.61|3450.61|3450.78|3450.78|3445.79|3445.79|0
1650957320000|2022-04-26 07:15:20|3448.74|3448.74|3448.74|3448.74|3448.74|3448.74|3448.74|3448.74|0
1650957330000|2022-04-26 07:15:30|3448.11|3448.11|3448.11|3448.11|3448.11|3448.11|3448.11|3448.11|0
1650957360000|2022-04-26 07:16:00|3447.49|3447.49|3447.49|3447.49|3447.49|3447.49|3447.49|3447.49|0
1650957370000|2022-04-26 07:16:10|3444.36|3444.36|3441.49|3441.49|3444.36|3444.36|3441.49|3441.49|0
1650957380000|2022-04-26 07:16:20|3440.87|3440.87|3438.37|3438.37|3440.87|3440.87|3438.37|3438.37|0
1650957390000|2022-04-26 07:16:30|3443.99|3443.99|3443.99|3443.99|3443.99|3443.99|3443.99|3443.99|0
1650957430000|2022-04-26 07:17:10|3442.12|3442.12|3441.49|3441.49|3442.12|3442.12|3441.49|3441.49|0
1650957450000|2022-04-26 07:17:30|3444.61|3444.61|3444.61|3444.61|3444.61|3444.61|3444.61|3444.61|0
1650957500000|2022-04-26 07:18:20|3448.36|3448.36|3448.36|3448.36|3448.36|3448.36|3448.36|3448.36|0
1650957510000|2022-04-26 07:18:30|3447.73|3447.73|3448.61|3448.61|3448.61|3448.61|3447.73|3447.73|0
1650957520000|2022-04-26 07:18:40|3448.23|3448.23|3447.61|3447.61|3448.23|3448.23|3447.61|3447.61|0
1650957540000|2022-04-26 07:19:00|3448.86|3448.86|3448.86|3448.86|3448.86|3448.86|3448.86|3448.86|0
1650957550000|2022-04-26 07:19:10|3447.61|3447.61|3447.61|3447.61|3447.61|3447.61|3447.61|3447.61|0
1650957560000|2022-04-26 07:19:20|3446.36|3446.36|3446.36|3446.36|3446.36|3446.36|3446.36|3446.36|0
1650957600000|2022-04-26 07:20:00|3447.61|3447.61|3447.48|3447.48|3447.61|3447.61|3447.48|3447.48|0
1650957610000|2022-04-26 07:20:10|3446.23|3446.23|3447.36|3447.36|3448.61|3448.61|3446.11|3446.11|0
1650957620000|2022-04-26 07:20:20|3447.01|3447.01|3447.01|3447.01|3447.01|3447.01|3447.01|3447.01|0
1650957630000|2022-04-26 07:20:30|3442.64|3442.64|3445.14|3445.14|3445.14|3445.14|3442.64|3442.64|0
1650957640000|2022-04-26 07:20:40|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|0
1650957650000|2022-04-26 07:20:50|3444.26|3444.26|3444.26|3444.26|3444.26|3444.26|3444.26|3444.26|0
1650957660000|2022-04-26 07:21:00|3443.01|3443.01|3443.01|3443.01|3443.01|3443.01|3443.01|3443.01|0
1650957670000|2022-04-26 07:21:10|3443.64|3443.64|3443.64|3443.64|3443.64|3443.64|3443.64|3443.64|0
1650957690000|2022-04-26 07:21:30|3445.51|3445.51|3445.51|3445.51|3445.51|3445.51|3445.51|3445.51|0
1650957700000|2022-04-26 07:21:40|3448.01|3448.01|3448.01|3448.01|3448.01|3448.01|3448.01|3448.01|0
1650957710000|2022-04-26 07:21:50|3446.76|3446.76|3446.76|3446.76|3446.76|3446.76|3446.76|3446.76|0
1650957720000|2022-04-26 07:22:00|3446.51|3446.51|3446.51|3446.51|3446.51|3446.51|3446.51|3446.51|0
1650957730000|2022-04-26 07:22:10|3446.76|3446.76|3446.76|3446.76|3446.76|3446.76|3446.76|3446.76|0
1650957750000|2022-04-26 07:22:30|3444.26|3444.26|3444.26|3444.26|3444.26|3444.26|3444.26|3444.26|0
1650957780000|2022-04-26 07:23:00|3443.76|3443.76|3443.76|3443.76|3443.76|3443.76|3443.76|3443.76|0
1650957790000|2022-04-26 07:23:10|3443.38|3443.38|3443.38|3443.38|3443.38|3443.38|3443.38|3443.38|0
1650957800000|2022-04-26 07:23:20|3442.14|3442.14|3442.14|3442.14|3442.14|3442.14|3442.14|3442.14|0
1650957880000|2022-04-26 07:24:40|3444.63|3444.63|3444.63|3444.63|3444.63|3444.63|3444.63|3444.63|0
1650957900000|2022-04-26 07:25:00|3444.46|3444.46|3448.21|3448.21|3448.21|3448.21|3444.46|3444.46|0
1650957910000|2022-04-26 07:25:10|3449.46|3449.46|3452.58|3452.58|3452.58|3452.58|3449.46|3449.46|0
1650957930000|2022-04-26 07:25:30|3451.33|3451.33|3450.08|3450.08|3451.33|3451.33|3450.08|3450.08|0
1650957940000|2022-04-26 07:25:40|3449.57|3449.57|3449.57|3449.57|3449.57|3449.57|3449.57|3449.57|0
1650957950000|2022-04-26 07:25:50|3449.19|3449.19|3449.19|3449.19|3449.19|3449.19|3449.19|3449.19|0
1650957970000|2022-04-26 07:26:10|3449.36|3449.36|3449.36|3449.36|3449.36|3449.36|3449.36|3449.36|0
1650957980000|2022-04-26 07:26:20|3444.99|3444.99|3444.99|3444.99|3444.99|3444.99|3444.99|3444.99|0
1650957990000|2022-04-26 07:26:30|3445.62|3445.62|3445.62|3445.62|3445.62|3445.62|3445.62|3445.62|0
1650958000000|2022-04-26 07:26:40|3445.12|3445.12|3445.12|3445.12|3445.12|3445.12|3445.12|3445.12|0
1650958010000|2022-04-26 07:26:50|3445.37|3445.37|3445.37|3445.37|3445.37|3445.37|3445.37|3445.37|0
1650958020000|2022-04-26 07:27:00|3445.99|3445.99|3445.99|3445.99|3445.99|3445.99|3445.99|3445.99|0
1650958040000|2022-04-26 07:27:20|3445.37|3445.37|3444.62|3444.62|3445.99|3445.99|3444.62|3444.62|0
1650958050000|2022-04-26 07:27:30|3445.87|3445.87|3446.04|3446.04|3446.04|3446.04|3445.87|3445.87|0
1650958060000|2022-04-26 07:27:40|3446.66|3446.66|3445.92|3445.92|3447.16|3447.16|3445.92|3445.92|0
1650958080000|2022-04-26 07:28:00|3446.54|3446.54|3446.54|3446.54|3446.54|3446.54|3446.54|3446.54|0
1650958110000|2022-04-26 07:28:30|3445.92|3445.92|3445.92|3445.92|3445.92|3445.92|3445.92|3445.92|0
1650958120000|2022-04-26 07:28:40|3446.54|3446.54|3445.92|3445.92|3446.54|3446.54|3445.92|3445.92|0
1650958140000|2022-04-26 07:29:00|3446.04|3446.04|3447.67|3447.67|3447.67|3447.67|3446.04|3446.04|0
1650958150000|2022-04-26 07:29:10|3448.01|3448.01|3448.01|3448.01|3448.01|3448.01|3448.01|3448.01|0
1650958200000|2022-04-26 07:30:00|3451.13|3451.13|3451.13|3451.13|3451.13|3451.13|3451.13|3451.13|0
1650958250000|2022-04-26 07:30:50|3452.38|3452.38|3452.38|3452.38|3452.38|3452.38|3452.38|3452.38|0
1650958260000|2022-04-26 07:31:00|3453.63|3453.63|3453.63|3453.63|3453.63|3453.63|3453.63|3453.63|0
1650958280000|2022-04-26 07:31:20|3453.51|3453.51|3453.51|3453.51|3453.51|3453.51|3453.51|3453.51|0
1650958300000|2022-04-26 07:31:40|3452.88|3452.88|3453.51|3453.51|3453.51|3453.51|3452.88|3452.88|0
1650958320000|2022-04-26 07:32:00|3452.88|3452.88|3452.88|3452.88|3452.88|3452.88|3452.88|3452.88|0
1650958330000|2022-04-26 07:32:10|3454.75|3454.75|3452.88|3452.88|3454.75|3454.75|3452.88|3452.88|0
1650958340000|2022-04-26 07:32:20|3453.05|3453.05|3453.55|3453.55|3454.18|3454.18|3452.93|3452.93|0
1650958350000|2022-04-26 07:32:30|3454.18|3454.18|3454.18|3454.18|3454.18|3454.18|3454.18|3454.18|0
1650958360000|2022-04-26 07:32:40|3453.93|3453.93|3453.93|3453.93|3453.93|3453.93|3453.93|3453.93|0
1650958410000|2022-04-26 07:33:30|3457.05|3457.05|3456.54|3456.54|3457.05|3457.05|3456.54|3456.54|0
1650958430000|2022-04-26 07:33:50|3454.67|3454.67|3452.8|3452.8|3455.3|3455.3|3452.8|3452.8|0
1650958450000|2022-04-26 07:34:10|3452.17|3452.17|3452.17|3452.17|3452.17|3452.17|3452.17|3452.17|0
1650958480000|2022-04-26 07:34:40|3451.55|3451.55|3451.55|3451.55|3451.55|3451.55|3451.55|3451.55|0
1650958500000|2022-04-26 07:35:00|3449.05|3449.05|3449.05|3449.05|3449.05|3449.05|3449.05|3449.05|0
1650958510000|2022-04-26 07:35:10|3448.88|3448.88|3448.88|3448.88|3448.88|3448.88|3448.88|3448.88|0
1650958530000|2022-04-26 07:35:30|3448.38|3448.38|3448.38|3448.38|3448.38|3448.38|3448.38|3448.38|0
1650958540000|2022-04-26 07:35:40|3448|3448|3448|3448|3448|3448|3448|3448|0
1650958580000|2022-04-26 07:36:20|3445.5|3445.5|3444.38|3444.38|3445.5|3445.5|3444.38|3444.38|0
1650958620000|2022-04-26 07:37:00|3443.75|3443.75|3443.75|3443.75|3443.75|3443.75|3443.75|3443.75|0
1650958650000|2022-04-26 07:37:30|3441.88|3441.88|3441.88|3441.88|3441.88|3441.88|3441.88|3441.88|0
1650958680000|2022-04-26 07:38:00|3441.25|3441.25|3441.25|3441.25|3441.25|3441.25|3441.25|3441.25|0
1650958700000|2022-04-26 07:38:20|3440.63|3440.63|3440|3440|3440.63|3440.63|3439.75|3439.75|0
1650958740000|2022-04-26 07:39:00|3440.63|3440.63|3440.63|3440.63|3440.63|3440.63|3440.63|3440.63|0
1650958770000|2022-04-26 07:39:30|3440.75|3440.75|3440.75|3440.75|3440.75|3440.75|3440.75|3440.75|0
1650958780000|2022-04-26 07:39:40|3442.63|3442.63|3442.63|3442.63|3442.63|3442.63|3442.63|3442.63|0
1650958790000|2022-04-26 07:39:50|3443.13|3443.13|3443.13|3443.13|3443.13|3443.13|3443.13|3443.13|0
1650958800000|2022-04-26 07:40:00|3445|3445|3445|3445|3445|3445|3445|3445|0
1650958810000|2022-04-26 07:40:10|3445.13|3445.13|3443.88|3443.88|3445.13|3445.13|3443.88|3443.88|0
1650958830000|2022-04-26 07:40:30|3442.63|3442.63|3442.63|3442.63|3442.63|3442.63|3442.63|3442.63|0
1650958850000|2022-04-26 07:40:50|3441.38|3441.38|3440.76|3440.76|3441.38|3441.38|3440.76|3440.76|0
1650958860000|2022-04-26 07:41:00|3440.63|3440.63|3440.63|3440.63|3440.63|3440.63|3440.63|3440.63|0
1650958870000|2022-04-26 07:41:10|3441.25|3441.25|3441.76|3441.76|3441.76|3441.76|3441.25|3441.25|0
1650958880000|2022-04-26 07:41:20|3442.38|3442.38|3442.13|3442.13|3442.38|3442.38|3442.13|3442.13|0
1650958890000|2022-04-26 07:41:30|3443.38|3443.38|3443.38|3443.38|3443.38|3443.38|3443.38|3443.38|0
1650958900000|2022-04-26 07:41:40|3443.13|3443.13|3443.25|3443.25|3443.25|3443.25|3443.13|3443.13|0
1650958910000|2022-04-26 07:41:50|3441.13|3441.13|3440.5|3440.5|3441.13|3441.13|3440.5|3440.5|0
1650958920000|2022-04-26 07:42:00|3438.01|3438.01|3438.01|3438.01|3438.01|3438.01|3438.01|3438.01|0
1650958930000|2022-04-26 07:42:10|3437.38|3437.38|3437.38|3437.38|3437.38|3437.38|3437.38|3437.38|0
1650958960000|2022-04-26 07:42:40|3438.01|3438.01|3439.26|3439.26|3439.26|3439.26|3438.01|3438.01|0
1650958970000|2022-04-26 07:42:50|3439.13|3439.13|3441|3441|3441|3441|3439.13|3439.13|0
1650958980000|2022-04-26 07:43:00|3441.38|3441.38|3441.38|3441.38|3441.38|3441.38|3441.38|3441.38|0
1650958990000|2022-04-26 07:43:10|3441.51|3441.51|3441.51|3441.51|3441.51|3441.51|3441.51|3441.51|0
1650959030000|2022-04-26 07:43:50|3440.88|3440.88|3440.88|3440.88|3440.88|3440.88|3440.88|3440.88|0
1650959040000|2022-04-26 07:44:00|3441.51|3441.51|3441.51|3441.51|3441.51|3441.51|3441.51|3441.51|0
1650959050000|2022-04-26 07:44:10|3441.63|3441.63|3442.01|3442.01|3442.01|3442.01|3441.63|3441.63|0
1650959110000|2022-04-26 07:45:10|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|0
1650959120000|2022-04-26 07:45:20|3443.88|3443.88|3443.51|3443.51|3443.88|3443.88|3443.26|3443.26|0
1650959130000|2022-04-26 07:45:30|3443.63|3443.63|3444.51|3444.51|3444.51|3444.51|3443.63|3443.63|0
1650959160000|2022-04-26 07:46:00|3445.76|3445.76|3445.76|3445.76|3445.76|3445.76|3445.76|3445.76|0
1650959170000|2022-04-26 07:46:10|3448.88|3448.88|3449.13|3449.13|3449.13|3449.13|3448.88|3448.88|0
1650959200000|2022-04-26 07:46:40|3449.25|3449.25|3449.25|3449.25|3449.25|3449.25|3449.25|3449.25|0
1650959210000|2022-04-26 07:46:50|3449.88|3449.88|3449.88|3449.88|3449.88|3449.88|3449.88|3449.88|0
1650959230000|2022-04-26 07:47:10|3451.13|3451.13|3451.63|3451.63|3451.63|3451.63|3451.13|3451.13|0
1650959240000|2022-04-26 07:47:20|3451.97|3451.97|3450.72|3450.72|3451.97|3451.97|3450.72|3450.72|0
1650959270000|2022-04-26 07:47:50|3450.09|3450.09|3451.97|3451.97|3451.97|3451.97|3450.09|3450.09|0
1650959280000|2022-04-26 07:48:00|3451.34|3451.34|3451.34|3451.34|3451.34|3451.34|3451.34|3451.34|0
1650959290000|2022-04-26 07:48:10|3451.97|3451.97|3451.97|3451.97|3451.97|3451.97|3451.97|3451.97|0
1650959300000|2022-04-26 07:48:20|3452.14|3452.14|3452.14|3452.14|3452.14|3452.14|3452.14|3452.14|0
1650959310000|2022-04-26 07:48:30|3452.27|3452.27|3452.27|3452.27|3452.27|3452.27|3452.27|3452.27|0
1650959340000|2022-04-26 07:49:00|3451.64|3451.64|3452.26|3452.26|3452.26|3452.26|3451.64|3451.64|0
1650959350000|2022-04-26 07:49:10|3451.64|3451.64|3451.64|3451.64|3451.64|3451.64|3451.64|3451.64|0
1650959390000|2022-04-26 07:49:50|3450.39|3450.39|3450.22|3450.22|3450.39|3450.39|3450.05|3450.05|0
1650959400000|2022-04-26 07:50:00|3451.47|3451.47|3451.47|3451.47|3451.47|3451.47|3451.47|3451.47|0
1650959440000|2022-04-26 07:50:40|3450.22|3450.22|3450.22|3450.22|3450.22|3450.22|3450.22|3450.22|0
1650959450000|2022-04-26 07:50:50|3448.97|3448.97|3448.97|3448.97|3448.97|3448.97|3448.97|3448.97|0
1650959460000|2022-04-26 07:51:00|3449.6|3449.6|3449.6|3449.6|3449.6|3449.6|3449.6|3449.6|0
1650959480000|2022-04-26 07:51:20|3450.84|3450.84|3450.84|3450.84|3450.84|3450.84|3450.84|3450.84|0
1650959490000|2022-04-26 07:51:30|3450.34|3450.34|3452.84|3452.84|3452.84|3452.84|3450.34|3450.34|0
1650959500000|2022-04-26 07:51:40|3452.34|3452.34|3452.34|3452.34|3452.34|3452.34|3452.34|3452.34|0
1650959510000|2022-04-26 07:51:50|3451.71|3451.71|3451.59|3451.59|3451.71|3451.71|3451.59|3451.59|0
1650959520000|2022-04-26 07:52:00|3452.21|3452.21|3452.21|3452.21|3452.21|3452.21|3452.21|3452.21|0
1650959550000|2022-04-26 07:52:30|3454.08|3454.08|3454.46|3454.46|3454.46|3454.46|3454.08|3454.08|0
1650959560000|2022-04-26 07:52:40|3453.21|3453.21|3453.21|3453.21|3453.21|3453.21|3453.21|3453.21|0
1650959580000|2022-04-26 07:53:00|3453.46|3453.46|3453.21|3453.21|3453.46|3453.46|3453.21|3453.21|0
1650959590000|2022-04-26 07:53:10|3455.09|3455.09|3455.09|3455.09|3455.09|3455.09|3455.09|3455.09|0
1650959600000|2022-04-26 07:53:20|3454.46|3454.46|3454.46|3454.46|3454.46|3454.46|3454.46|3454.46|0
1650959610000|2022-04-26 07:53:30|3455.09|3455.09|3455.09|3455.09|3455.09|3455.09|3454.46|3454.46|0
1650959620000|2022-04-26 07:53:40|3455.71|3455.71|3455.71|3455.71|3455.71|3455.71|3455.71|3455.71|0
1650959630000|2022-04-26 07:53:50|3455.09|3455.09|3455.88|3455.88|3455.88|3455.88|3455.09|3455.09|0
1650959640000|2022-04-26 07:54:00|3455.26|3455.26|3455.26|3455.26|3455.26|3455.26|3455.26|3455.26|0
1650959660000|2022-04-26 07:54:20|3454.63|3454.63|3454.63|3454.63|3454.63|3454.63|3454.63|3454.63|0
1650959670000|2022-04-26 07:54:30|3454.01|3454.01|3454.01|3454.01|3454.01|3454.01|3454.01|3454.01|0
1650959680000|2022-04-26 07:54:40|3453.38|3453.38|3453.38|3453.38|3453.38|3453.38|3453.38|3453.38|0
1650959690000|2022-04-26 07:54:50|3452.13|3452.13|3451.88|3451.88|3452.13|3452.13|3451.88|3451.88|0
1650959710000|2022-04-26 07:55:10|3452.01|3452.01|3452.01|3452.01|3452.01|3452.01|3452.01|3452.01|0
1650959740000|2022-04-26 07:55:40|3453.26|3453.26|3451.38|3451.38|3453.26|3453.26|3451.38|3451.38|0
1650959760000|2022-04-26 07:56:00|3451.13|3451.13|3450.51|3450.51|3451.13|3451.13|3450.51|3450.51|0
1650959770000|2022-04-26 07:56:10|3449.26|3449.26|3449.26|3449.26|3449.26|3449.26|3449.26|3449.26|0
1650959820000|2022-04-26 07:57:00|3448.63|3448.63|3448.76|3448.76|3448.76|3448.76|3448.63|3448.63|0
1650959830000|2022-04-26 07:57:10|3447.51|3447.51|3447.51|3447.51|3447.51|3447.51|3447.51|3447.51|0
1650959840000|2022-04-26 07:57:20|3446.89|3446.89|3447.51|3447.51|3447.51|3447.51|3446.89|3446.89|0
1650959850000|2022-04-26 07:57:30|3446.89|3446.89|3445.01|3445.01|3446.89|3446.89|3445.01|3445.01|0
1650959870000|2022-04-26 07:57:50|3444.39|3444.39|3444.39|3444.39|3444.39|3444.39|3444.39|3444.39|0
1650959880000|2022-04-26 07:58:00|3444.89|3444.89|3445.76|3445.76|3445.76|3445.76|3444.89|3444.89|0
1650959890000|2022-04-26 07:58:10|3444.52|3444.52|3444.52|3444.52|3444.52|3444.52|3444.52|3444.52|0
1650959900000|2022-04-26 07:58:20|3442.02|3442.02|3441.77|3441.77|3442.02|3442.02|3441.77|3441.77|0
1650959910000|2022-04-26 07:58:30|3444.26|3444.26|3444.26|3444.26|3444.26|3444.26|3444.26|3444.26|0
1650959920000|2022-04-26 07:58:40|3444.39|3444.39|3443.77|3443.77|3444.39|3444.39|3443.77|3443.77|0
1650959930000|2022-04-26 07:58:50|3444.02|3444.02|3444.02|3444.02|3444.02|3444.02|3444.02|3444.02|0
1650959940000|2022-04-26 07:59:00|3444.64|3444.64|3441.52|3441.52|3444.64|3444.64|3441.52|3441.52|0
1650959960000|2022-04-26 07:59:20|3442.14|3442.14|3442.77|3442.77|3442.77|3442.77|3442.14|3442.14|0
1650959970000|2022-04-26 07:59:30|3442.14|3442.14|3442.14|3442.14|3442.14|3442.14|3442.14|3442.14|0
1650959990000|2022-04-26 07:59:50|3440.9|3440.9|3441.52|3441.52|3441.52|3441.52|3440.9|3440.9|0
1650960000000|2022-04-26 08:00:00|3439.65|3439.65|3437.77|3437.77|3439.65|3439.65|3437.77|3437.77|0
1650960010000|2022-04-26 08:00:10|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|0
1650960020000|2022-04-26 08:00:20|3438.9|3438.9|3439.52|3439.52|3439.52|3439.52|3438.9|3438.9|0
1650960050000|2022-04-26 08:00:50|3440.77|3440.77|3440.77|3440.77|3440.77|3440.77|3440.77|3440.77|0
1650960060000|2022-04-26 08:01:00|3440.15|3440.15|3440.02|3440.02|3440.15|3440.15|3440.02|3440.02|0
1650960070000|2022-04-26 08:01:10|3439.4|3439.4|3439.4|3439.4|3439.4|3439.4|3439.4|3439.4|0
1650960080000|2022-04-26 08:01:20|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|0
1650960090000|2022-04-26 08:01:30|3437.15|3437.15|3437.15|3437.15|3437.15|3437.15|3437.15|3437.15|0
1650960100000|2022-04-26 08:01:40|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|0
1650960110000|2022-04-26 08:01:50|3438.9|3438.9|3438.9|3438.9|3438.9|3438.9|3438.9|3438.9|0
1650960120000|2022-04-26 08:02:00|3440.15|3440.15|3440.15|3440.15|3440.77|3440.77|3440.15|3440.15|0
1650960140000|2022-04-26 08:02:20|3439.52|3439.52|3439.52|3439.52|3439.52|3439.52|3439.52|3439.52|0
1650960150000|2022-04-26 08:02:30|3440.77|3440.77|3440.77|3440.77|3440.77|3440.77|3440.77|3440.77|0
1650960170000|2022-04-26 08:02:50|3441.27|3441.27|3441.27|3441.27|3441.27|3441.27|3441.27|3441.27|0
1650960200000|2022-04-26 08:03:20|3440.65|3440.65|3441.64|3441.64|3441.64|3441.64|3440.4|3440.4|0
1650960220000|2022-04-26 08:03:40|3441.02|3441.02|3439.15|3439.15|3441.02|3441.02|3439.15|3439.15|0
1650960240000|2022-04-26 08:04:00|3438.52|3438.52|3438.15|3438.15|3438.52|3438.52|3438.15|3438.15|0
1650960250000|2022-04-26 08:04:10|3437.52|3437.52|3438.15|3438.15|3438.15|3438.15|3437.52|3437.52|0
1650960260000|2022-04-26 08:04:20|3438.4|3438.4|3438.4|3438.4|3438.4|3438.4|3438.4|3438.4|0
1650960270000|2022-04-26 08:04:30|3439.02|3439.02|3439.27|3439.27|3439.27|3439.27|3439.02|3439.02|0
1650960280000|2022-04-26 08:04:40|3439.9|3439.9|3438.65|3438.65|3439.9|3439.9|3438.65|3438.65|0
1650960290000|2022-04-26 08:04:50|3438.48|3438.48|3438.48|3438.48|3438.48|3438.48|3438.48|3438.48|0
1650960300000|2022-04-26 08:05:00|3437.98|3437.98|3437.98|3437.98|3437.98|3437.98|3437.98|3437.98|0
1650960310000|2022-04-26 08:05:10|3437.35|3437.35|3436.85|3436.85|3437.35|3437.35|3436.73|3436.73|0
1650960330000|2022-04-26 08:05:30|3438.73|3438.73|3438.73|3438.73|3438.73|3438.73|3438.73|3438.73|0
1650960340000|2022-04-26 08:05:40|3438.35|3438.35|3438.35|3438.35|3438.35|3438.35|3438.35|3438.35|0
1650960350000|2022-04-26 08:05:50|3438.97|3438.97|3438.97|3438.97|3438.97|3438.97|3438.97|3438.97|0
1650960370000|2022-04-26 08:06:10|3439.1|3439.1|3438.6|3438.6|3439.1|3439.1|3438.6|3438.6|0
1650960380000|2022-04-26 08:06:20|3440.47|3440.47|3440.47|3440.47|3440.47|3440.47|3440.47|3440.47|0
1650960390000|2022-04-26 08:06:30|3439.85|3439.85|3439.85|3439.85|3439.85|3439.85|3439.85|3439.85|0
1650960410000|2022-04-26 08:06:50|3441.09|3441.09|3440.47|3440.47|3441.09|3441.09|3440.47|3440.47|0
1650960420000|2022-04-26 08:07:00|3441.09|3441.09|3441.09|3441.09|3441.09|3441.09|3441.09|3441.09|0
1650960430000|2022-04-26 08:07:10|3440.59|3440.59|3440.47|3440.47|3440.59|3440.59|3440.47|3440.47|0
1650960440000|2022-04-26 08:07:20|3441.09|3441.09|3441.09|3441.09|3441.09|3441.09|3441.09|3441.09|0
1650960470000|2022-04-26 08:07:50|3442.96|3442.96|3442.96|3442.96|3442.96|3442.96|3442.96|3442.96|0
1650960510000|2022-04-26 08:08:30|3443.09|3443.09|3443.09|3443.09|3443.09|3443.09|3443.09|3443.09|0
1650960520000|2022-04-26 08:08:40|3443.21|3443.21|3443.21|3443.21|3443.21|3443.21|3443.21|3443.21|0
1650960540000|2022-04-26 08:09:00|3442.59|3442.59|3442.34|3442.34|3442.59|3442.59|3442.34|3442.34|0
1650960590000|2022-04-26 08:09:50|3442.21|3442.21|3442.21|3442.21|3442.21|3442.21|3442.21|3442.21|0
1650960600000|2022-04-26 08:10:00|3441.59|3441.59|3442.09|3442.09|3442.09|3442.09|3441.59|3441.59|0
1650960610000|2022-04-26 08:10:10|3442.21|3442.21|3442.21|3442.21|3442.21|3442.21|3442.21|3442.21|0
1650960630000|2022-04-26 08:10:30|3445.34|3445.34|3445.34|3445.34|3445.34|3445.34|3445.34|3445.34|0
1650960690000|2022-04-26 08:11:30|3445.96|3445.96|3445.96|3445.96|3445.96|3445.96|3445.96|3445.96|0
1650960720000|2022-04-26 08:12:00|3446.58|3446.58|3445.34|3445.34|3446.58|3446.58|3445.34|3445.34|0
1650960760000|2022-04-26 08:12:40|3444.83|3444.83|3444.83|3444.83|3444.83|3444.83|3444.83|3444.83|0
1650960780000|2022-04-26 08:13:00|3444.66|3444.66|3443.07|3443.07|3444.66|3444.66|3443.07|3443.07|0
1650960800000|2022-04-26 08:13:20|3444.94|3444.94|3444.94|3444.94|3444.94|3444.94|3444.94|3444.94|0
1650960830000|2022-04-26 08:13:50|3444.69|3444.69|3444.69|3444.69|3444.69|3444.69|3444.69|3444.69|0
1650960860000|2022-04-26 08:14:20|3444.82|3444.82|3444.19|3444.19|3444.82|3444.82|3444.19|3444.19|0
1650960870000|2022-04-26 08:14:30|3443.57|3443.57|3443.57|3443.57|3443.57|3443.57|3443.57|3443.57|0
1650960880000|2022-04-26 08:14:40|3445.44|3445.44|3445.57|3445.57|3445.57|3445.57|3445.44|3445.44|0
1650960890000|2022-04-26 08:14:50|3445.69|3445.69|3445.69|3445.69|3445.69|3445.69|3445.69|3445.69|0
1650960940000|2022-04-26 08:15:40|3445.82|3445.82|3445.32|3445.32|3445.82|3445.82|3445.32|3445.32|0
1650960950000|2022-04-26 08:15:50|3445.07|3445.07|3445.07|3445.07|3445.07|3445.07|3445.07|3445.07|0
1650960960000|2022-04-26 08:16:00|3446.32|3446.32|3446.32|3446.32|3446.32|3446.32|3446.32|3446.32|0
1650960980000|2022-04-26 08:16:20|3446.57|3446.57|3446.44|3446.44|3446.57|3446.57|3446.44|3446.44|0
1650961000000|2022-04-26 08:16:40|3447.69|3447.69|3447.69|3447.69|3447.69|3447.69|3447.69|3447.69|0
1650961040000|2022-04-26 08:17:20|3447.81|3447.81|3448.44|3448.44|3448.44|3448.44|3447.81|3447.81|0
1650961060000|2022-04-26 08:17:40|3448.56|3448.56|3448.69|3448.69|3448.69|3448.69|3448.56|3448.56|0
1650961090000|2022-04-26 08:18:10|3448.94|3448.94|3451.44|3451.44|3451.44|3451.44|3448.94|3448.94|0
1650961100000|2022-04-26 08:18:20|3451.61|3451.61|3451.61|3451.61|3451.61|3451.61|3451.61|3451.61|0
1650961130000|2022-04-26 08:18:50|3451.48|3451.48|3451.48|3451.48|3451.48|3451.48|3451.48|3451.48|0
1650961150000|2022-04-26 08:19:10|3451.36|3451.36|3451.36|3451.36|3451.36|3451.36|3451.36|3451.36|0
1650961180000|2022-04-26 08:19:40|3451.23|3451.23|3450.61|3450.61|3451.23|3451.23|3450.61|3450.61|0
1650961190000|2022-04-26 08:19:50|3449.98|3449.98|3449.98|3449.98|3449.98|3449.98|3449.98|3449.98|0
1650961200000|2022-04-26 08:20:00|3447.49|3447.49|3448.74|3448.74|3448.74|3448.74|3447.49|3447.49|0
1650961210000|2022-04-26 08:20:10|3449.36|3449.36|3449.36|3449.36|3449.36|3449.36|3449.36|3449.36|0
1650961220000|2022-04-26 08:20:20|3449.98|3449.98|3449.98|3449.98|3449.98|3449.98|3449.98|3449.98|0
1650961240000|2022-04-26 08:20:40|3449.36|3449.36|3449.49|3449.49|3449.49|3449.49|3448.74|3448.74|0
1650961250000|2022-04-26 08:20:50|3448.86|3448.86|3448.24|3448.24|3448.86|3448.86|3448.24|3448.24|0
1650961270000|2022-04-26 08:21:10|3447.61|3447.61|3448.24|3448.24|3448.24|3448.24|3447.61|3447.61|0
1650961280000|2022-04-26 08:21:20|3448.86|3448.86|3448.24|3448.24|3448.86|3448.86|3448.24|3448.24|0
1650961290000|2022-04-26 08:21:30|3448.11|3448.11|3454.61|3454.61|3454.61|3454.61|3448.11|3448.11|0
1650961310000|2022-04-26 08:21:50|3459.6|3459.6|3459.6|3459.6|3459.6|3459.6|3459.6|3459.6|0
1650961320000|2022-04-26 08:22:00|3460.22|3460.22|3459.6|3459.6|3460.85|3460.85|3459.6|3459.6|0
1650961330000|2022-04-26 08:22:10|3458.35|3458.35|3458.35|3458.35|3458.35|3458.35|3458.35|3458.35|0
1650961370000|2022-04-26 08:22:50|3460.85|3460.85|3460.22|3460.22|3460.85|3460.85|3460.22|3460.22|0
1650961400000|2022-04-26 08:23:20|3462.72|3462.72|3460.85|3460.85|3462.72|3462.72|3460.85|3460.85|0
1650961430000|2022-04-26 08:23:50|3460.22|3460.22|3460.85|3460.85|3460.85|3460.85|3460.22|3460.22|0
1650961440000|2022-04-26 08:24:00|3463.34|3463.34|3463.6|3463.6|3463.6|3463.6|3463.34|3463.34|0
1650961480000|2022-04-26 08:24:40|3464.84|3464.84|3464.84|3464.84|3464.84|3464.84|3464.84|3464.84|0
1650961500000|2022-04-26 08:25:00|3466.09|3466.09|3467.34|3467.34|3467.34|3467.34|3466.09|3466.09|0
1650961510000|2022-04-26 08:25:10|3466.72|3466.72|3466.09|3466.09|3466.72|3466.72|3466.09|3466.09|0
1650961530000|2022-04-26 08:25:30|3463.6|3463.6|3463.34|3463.34|3463.6|3463.6|3463.34|3463.34|0
1650961560000|2022-04-26 08:26:00|3463.09|3463.09|3462.97|3462.97|3463.09|3463.09|3462.97|3462.97|0
1650961640000|2022-04-26 08:27:20|3462.72|3462.72|3462.72|3462.72|3462.72|3462.72|3462.72|3462.72|0
1650961650000|2022-04-26 08:27:30|3462.84|3462.84|3463.97|3463.97|3464.72|3464.72|3462.84|3462.84|0
1650961660000|2022-04-26 08:27:40|3462.72|3462.72|3462.72|3462.72|3462.72|3462.72|3462.72|3462.72|0
1650961670000|2022-04-26 08:27:50|3462.47|3462.47|3461.84|3461.84|3462.47|3462.47|3461.84|3461.84|0
1650961690000|2022-04-26 08:28:10|3459.97|3459.97|3459.97|3459.97|3459.97|3459.97|3459.97|3459.97|0
1650961740000|2022-04-26 08:29:00|3460.14|3460.14|3460.14|3460.14|3460.14|3460.14|3460.14|3460.14|0
1650961750000|2022-04-26 08:29:10|3460.77|3460.77|3460.77|3460.77|3460.77|3460.77|3460.77|3460.77|0
1650961790000|2022-04-26 08:29:50|3459.52|3459.52|3459.52|3459.52|3459.52|3459.52|3459.52|3459.52|0
1650961810000|2022-04-26 08:30:10|3460.14|3460.14|3460.14|3460.14|3460.14|3460.14|3460.14|3460.14|0
1650961820000|2022-04-26 08:30:20|3459.52|3459.52|3459.52|3459.52|3459.52|3459.52|3459.52|3459.52|0
1650961840000|2022-04-26 08:30:40|3459.01|3459.01|3459.01|3459.01|3459.01|3459.01|3459.01|3459.01|0
1650961890000|2022-04-26 08:31:30|3458.39|3458.39|3458.39|3458.39|3458.39|3458.39|3458.39|3458.39|0
1650961900000|2022-04-26 08:31:40|3458.27|3458.27|3458.27|3458.27|3458.27|3458.27|3458.27|3458.27|0
1650961920000|2022-04-26 08:32:00|3458.89|3458.89|3458.89|3458.89|3458.89|3458.89|3458.89|3458.89|0
1650962010000|2022-04-26 08:33:30|3458.51|3458.51|3458.51|3458.51|3458.51|3458.51|3458.51|3458.51|0
1650962070000|2022-04-26 08:34:30|3458.76|3458.76|3458.76|3458.76|3458.76|3458.76|3458.76|3458.76|0
1650962080000|2022-04-26 08:34:40|3459.39|3459.39|3459.89|3459.89|3459.89|3459.89|3459.39|3459.39|0
1650962130000|2022-04-26 08:35:30|3459.64|3459.64|3459.64|3459.64|3459.64|3459.64|3459.64|3459.64|0
1650962140000|2022-04-26 08:35:40|3461.51|3461.51|3461.51|3461.51|3461.51|3461.51|3461.51|3461.51|0
1650962160000|2022-04-26 08:36:00|3460.26|3460.26|3459.01|3459.01|3460.26|3460.26|3459.01|3459.01|0
1650962170000|2022-04-26 08:36:10|3457.77|3457.77|3457.64|3457.64|3457.77|3457.77|3457.64|3457.64|0
1650962200000|2022-04-26 08:36:40|3458.27|3458.27|3458.27|3458.27|3458.27|3458.27|3458.27|3458.27|0
1650962240000|2022-04-26 08:37:20|3458.39|3458.39|3458.39|3458.39|3458.39|3458.39|3458.39|3458.39|0
1650962350000|2022-04-26 08:39:10|3460.89|3460.89|3460.89|3460.89|3462.14|3462.14|3460.89|3460.89|0
1650962360000|2022-04-26 08:39:20|3460.64|3460.64|3460.01|3460.01|3460.64|3460.64|3460.01|3460.01|0
1650962370000|2022-04-26 08:39:30|3458.76|3458.76|3458.76|3458.76|3458.76|3458.76|3458.76|3458.76|0
1650962380000|2022-04-26 08:39:40|3459.01|3459.01|3459.01|3459.01|3459.01|3459.01|3459.01|3459.01|0
1650962410000|2022-04-26 08:40:10|3460.26|3460.26|3460.26|3460.26|3460.26|3460.26|3460.26|3460.26|0
1650962440000|2022-04-26 08:40:40|3460.89|3460.89|3460.89|3460.89|3460.89|3460.89|3460.89|3460.89|0
1650962450000|2022-04-26 08:40:50|3460.26|3460.26|3460.26|3460.26|3460.26|3460.26|3460.26|3460.26|0
1650962500000|2022-04-26 08:41:40|3460.14|3460.14|3460.14|3460.14|3460.14|3460.14|3460.14|3460.14|0
1650962510000|2022-04-26 08:41:50|3459.89|3459.89|3460.14|3460.14|3460.14|3460.14|3459.89|3459.89|0
1650962560000|2022-04-26 08:42:40|3460.76|3460.76|3460.14|3460.14|3460.76|3460.76|3460.14|3460.14|0
1650962570000|2022-04-26 08:42:50|3460.39|3460.39|3460.39|3460.39|3460.39|3460.39|3460.39|3460.39|0
1650962600000|2022-04-26 08:43:20|3461.64|3461.64|3461.64|3461.64|3461.64|3461.64|3461.64|3461.64|0
1650962620000|2022-04-26 08:43:40|3461.51|3461.51|3462.14|3462.14|3462.14|3462.14|3461.51|3461.51|0
1650962660000|2022-04-26 08:44:20|3462.26|3462.26|3462.26|3462.26|3462.26|3462.26|3462.26|3462.26|0
1650962670000|2022-04-26 08:44:30|3462.39|3462.39|3462.39|3462.39|3462.39|3462.39|3462.39|3462.39|0
1650962720000|2022-04-26 08:45:20|3462.26|3462.26|3462.26|3462.26|3462.26|3462.26|3462.26|3462.26|0
1650962730000|2022-04-26 08:45:30|3462.14|3462.14|3463.38|3463.38|3463.38|3463.38|3462.14|3462.14|0
1650962740000|2022-04-26 08:45:40|3462.76|3462.76|3462.76|3462.76|3462.76|3462.76|3462.76|3462.76|0
1650962750000|2022-04-26 08:45:50|3461.51|3461.51|3461.64|3461.64|3461.64|3461.64|3461.51|3461.51|0
1650962760000|2022-04-26 08:46:00|3461.12|3461.12|3461.12|3461.12|3461.12|3461.12|3461.12|3461.12|0
1650962770000|2022-04-26 08:46:10|3460.49|3460.49|3460.49|3460.49|3460.49|3460.49|3460.49|3460.49|0
1650962790000|2022-04-26 08:46:30|3467.36|3467.36|3467.36|3467.36|3467.36|3467.36|3467.36|3467.36|0
1650962800000|2022-04-26 08:46:40|3466.74|3466.74|3466.74|3466.74|3466.74|3466.74|3466.74|3466.74|0
1650962810000|2022-04-26 08:46:50|3466.48|3466.48|3466.36|3466.36|3466.48|3466.48|3466.36|3466.36|0
1650962820000|2022-04-26 08:47:00|3465.11|3465.11|3464.49|3464.49|3465.11|3465.11|3464.49|3464.49|0
1650962830000|2022-04-26 08:47:10|3468.23|3468.23|3468.23|3468.23|3468.23|3468.23|3468.23|3468.23|0
1650962850000|2022-04-26 08:47:30|3466.36|3466.36|3465.11|3465.11|3466.36|3466.36|3465.11|3465.11|0
1650962860000|2022-04-26 08:47:40|3466.36|3466.36|3466.36|3466.36|3466.36|3466.36|3466.36|3466.36|0
1650962870000|2022-04-26 08:47:50|3466.61|3466.61|3466.44|3466.44|3466.61|3466.61|3466.44|3466.44|0
1650962880000|2022-04-26 08:48:00|3466.06|3466.06|3466.06|3466.06|3466.06|3466.06|3466.06|3466.06|0
1650962890000|2022-04-26 08:48:10|3464.81|3464.81|3464.81|3464.81|3464.81|3464.81|3464.81|3464.81|0
1650962960000|2022-04-26 08:49:20|3469.18|3469.18|3469.18|3469.18|3469.18|3469.18|3469.18|3469.18|0
1650962970000|2022-04-26 08:49:30|3469.81|3469.81|3469.18|3469.18|3469.81|3469.81|3469.18|3469.18|0
1650962980000|2022-04-26 08:49:40|3468.56|3468.56|3468.56|3468.56|3468.56|3468.56|3468.56|3468.56|0
1650963050000|2022-04-26 08:50:50|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|0
1650963060000|2022-04-26 08:51:00|3470.56|3470.56|3470.56|3470.56|3470.56|3470.56|3470.56|3470.56|0
1650963070000|2022-04-26 08:51:10|3470.3|3470.3|3470.3|3470.3|3470.3|3470.3|3470.3|3470.3|0
1650963130000|2022-04-26 08:52:10|3470.43|3470.43|3472.93|3472.93|3472.93|3472.93|3470.43|3470.43|0
1650963140000|2022-04-26 08:52:20|3473.3|3473.3|3472.06|3472.06|3473.3|3473.3|3472.06|3472.06|0
1650963150000|2022-04-26 08:52:30|3472.31|3472.31|3472.31|3472.31|3472.31|3472.31|3472.31|3472.31|0
1650963170000|2022-04-26 08:52:50|3471.68|3471.68|3471.68|3471.68|3471.68|3471.68|3471.68|3471.68|0
1650963190000|2022-04-26 08:53:10|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|0
1650963220000|2022-04-26 08:53:40|3471.81|3471.81|3474.3|3474.3|3474.3|3474.3|3471.81|3471.81|0
1650963230000|2022-04-26 08:53:50|3472.43|3472.43|3472.43|3472.43|3472.43|3472.43|3472.43|3472.43|0
1650963250000|2022-04-26 08:54:10|3471.93|3471.93|3471.31|3471.31|3471.93|3471.93|3471.31|3471.31|0
1650963270000|2022-04-26 08:54:30|3470.68|3470.68|3470.68|3470.68|3470.68|3470.68|3470.68|3470.68|0
1650963280000|2022-04-26 08:54:40|3470.06|3470.06|3470.06|3470.06|3470.06|3470.06|3470.06|3470.06|0
1650963300000|2022-04-26 08:55:00|3468.81|3468.81|3468.81|3468.81|3468.81|3468.81|3468.81|3468.81|0
1650963310000|2022-04-26 08:55:10|3469.06|3469.06|3469.68|3469.68|3469.68|3469.68|3469.06|3469.06|0
1650963340000|2022-04-26 08:55:40|3469.06|3469.06|3468.18|3468.18|3469.06|3469.06|3468.18|3468.18|0
1650963400000|2022-04-26 08:56:40|3466.31|3466.31|3466.31|3466.31|3466.31|3466.31|3466.31|3466.31|0
1650963430000|2022-04-26 08:57:10|3466.44|3466.44|3467.69|3467.69|3467.69|3467.69|3466.44|3466.44|0
1650963440000|2022-04-26 08:57:20|3467.56|3467.56|3467.56|3467.56|3467.56|3467.56|3467.56|3467.56|0
1650963460000|2022-04-26 08:57:40|3468.18|3468.18|3468.18|3468.18|3468.18|3468.18|3468.18|3468.18|0
1650963480000|2022-04-26 08:58:00|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|0
1650963510000|2022-04-26 08:58:30|3468.06|3468.06|3467.43|3467.43|3468.06|3468.06|3467.43|3467.43|0
1650963550000|2022-04-26 08:59:10|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|0
1650963560000|2022-04-26 08:59:20|3468.93|3468.93|3468.93|3468.93|3468.93|3468.93|3468.93|3468.93|0
1650963570000|2022-04-26 08:59:30|3469.56|3469.56|3468.93|3468.93|3469.56|3469.56|3468.93|3468.93|0
1650963580000|2022-04-26 08:59:40|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|0
1650963590000|2022-04-26 08:59:50|3468.93|3468.93|3468.93|3468.93|3468.93|3468.93|3468.93|3468.93|0
1650963600000|2022-04-26 09:00:00|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|0
1650963610000|2022-04-26 09:00:10|3468.18|3468.18|3467.43|3467.43|3468.18|3468.18|3466.93|3466.93|0
1650963630000|2022-04-26 09:00:30|3467.56|3467.56|3469.81|3469.81|3469.81|3469.81|3467.56|3467.56|0
1650963640000|2022-04-26 09:00:40|3469.93|3469.93|3469.56|3469.56|3469.93|3469.93|3469.43|3469.43|0
1650963650000|2022-04-26 09:00:50|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|3468.31|0
1650963710000|2022-04-26 09:01:50|3468.18|3468.18|3468.18|3468.18|3468.18|3468.18|3468.18|3468.18|0
1650963720000|2022-04-26 09:02:00|3468.31|3468.31|3468.43|3468.43|3468.43|3468.43|3468.31|3468.31|0
1650963730000|2022-04-26 09:02:10|3470.05|3470.05|3469.43|3469.43|3470.05|3470.05|3469.43|3469.43|0
1650963770000|2022-04-26 09:02:50|3468.81|3468.81|3468.81|3468.81|3468.81|3468.81|3468.81|3468.81|0
1650963780000|2022-04-26 09:03:00|3467.56|3467.56|3467.56|3467.56|3467.56|3467.56|3467.56|3467.56|0
1650963790000|2022-04-26 09:03:10|3466.93|3466.93|3466.68|3466.68|3466.93|3466.93|3466.68|3466.68|0
1650963810000|2022-04-26 09:03:30|3465.43|3465.43|3465.43|3465.43|3465.43|3465.43|3465.43|3465.43|0
1650963830000|2022-04-26 09:03:50|3465.56|3465.56|3465.56|3465.56|3465.56|3465.56|3465.56|3465.56|0
1650963840000|2022-04-26 09:04:00|3464.93|3464.93|3465.56|3465.56|3465.56|3465.56|3464.93|3464.93|0
1650963870000|2022-04-26 09:04:30|3464.93|3464.93|3464.93|3464.93|3464.93|3464.93|3464.93|3464.93|0
1650963880000|2022-04-26 09:04:40|3464.68|3464.68|3464.68|3464.68|3464.68|3464.68|3464.68|3464.68|0
1650963900000|2022-04-26 09:05:00|3464.56|3464.56|3464.56|3464.56|3464.56|3464.56|3464.56|3464.56|0
1650963910000|2022-04-26 09:05:10|3464.31|3464.31|3464.31|3464.31|3464.31|3464.31|3464.31|3464.31|0
1650963930000|2022-04-26 09:05:30|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|3463.23|3463.23|0
1650963940000|2022-04-26 09:05:40|3463.86|3463.86|3463.86|3463.86|3463.86|3463.86|3463.86|3463.86|0
1650963960000|2022-04-26 09:06:00|3462.61|3462.61|3462.61|3462.61|3462.61|3462.61|3462.61|3462.61|0
1650963990000|2022-04-26 09:06:30|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|0
1650964020000|2022-04-26 09:07:00|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|0
1650964040000|2022-04-26 09:07:20|3463.23|3463.23|3462.61|3462.61|3463.23|3463.23|3462.61|3462.61|0
1650964050000|2022-04-26 09:07:30|3462.48|3462.48|3462.48|3462.48|3462.48|3462.48|3462.48|3462.48|0
1650964070000|2022-04-26 09:07:50|3460.61|3460.61|3463.36|3463.36|3463.36|3463.36|3460.61|3460.61|0
1650964090000|2022-04-26 09:08:10|3463.48|3463.48|3464.86|3464.86|3464.86|3464.86|3463.48|3463.48|0
1650964130000|2022-04-26 09:08:50|3464.23|3464.23|3463.61|3463.61|3464.23|3464.23|3463.61|3463.61|0
1650964140000|2022-04-26 09:09:00|3464.23|3464.23|3464.23|3464.23|3464.23|3464.23|3464.23|3464.23|0
1650964150000|2022-04-26 09:09:10|3464.86|3464.86|3464.86|3464.86|3465.11|3465.11|3464.86|3464.86|0
1650964160000|2022-04-26 09:09:20|3464.73|3464.73|3464.73|3464.73|3464.73|3464.73|3464.73|3464.73|0
1650964190000|2022-04-26 09:09:50|3463.49|3463.49|3463.49|3463.49|3463.49|3463.49|3463.49|3463.49|0
1650964220000|2022-04-26 09:10:20|3462.86|3462.86|3462.86|3462.86|3462.86|3462.86|3462.86|3462.86|0
1650964240000|2022-04-26 09:10:40|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|0
1650964250000|2022-04-26 09:10:50|3460.24|3460.24|3460.86|3460.86|3460.86|3460.86|3460.24|3460.24|0
1650964260000|2022-04-26 09:11:00|3460.24|3460.24|3460.24|3460.24|3460.24|3460.24|3460.24|3460.24|0
1650964270000|2022-04-26 09:11:10|3460.86|3460.86|3460.24|3460.24|3460.86|3460.86|3460.24|3460.24|0
1650964290000|2022-04-26 09:11:30|3461.49|3461.49|3462.11|3462.11|3462.11|3462.11|3461.49|3461.49|0
1650964300000|2022-04-26 09:11:40|3461.86|3461.86|3461.86|3461.86|3461.86|3461.86|3461.86|3461.86|0
1650964340000|2022-04-26 09:12:20|3461.24|3461.24|3461.24|3461.24|3461.24|3461.24|3461.24|3461.24|0
1650964360000|2022-04-26 09:12:40|3461.86|3461.86|3461.86|3461.86|3461.86|3461.86|3461.86|3461.86|0
1650964370000|2022-04-26 09:12:50|3463.11|3463.11|3463.73|3463.73|3463.73|3463.73|3463.11|3463.11|0
1650964380000|2022-04-26 09:13:00|3462.49|3462.49|3463.11|3463.11|3463.11|3463.11|3462.49|3462.49|0
1650964390000|2022-04-26 09:13:10|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|0
1650964440000|2022-04-26 09:14:00|3462.61|3462.61|3462.36|3462.36|3462.61|3462.61|3462.36|3462.36|0
1650964530000|2022-04-26 09:15:30|3462.98|3462.98|3462.36|3462.36|3462.98|3462.98|3462.36|3462.36|0
1650964540000|2022-04-26 09:15:40|3462.23|3462.23|3462.23|3462.23|3462.23|3462.23|3462.23|3462.23|0
1650964550000|2022-04-26 09:15:50|3460.99|3460.99|3460.73|3460.73|3460.99|3460.99|3460.73|3460.73|0
1650964560000|2022-04-26 09:16:00|3460.11|3460.11|3461.36|3461.36|3461.36|3461.36|3460.11|3460.11|0
1650964580000|2022-04-26 09:16:20|3461.98|3461.98|3461.98|3461.98|3461.98|3461.98|3461.98|3461.98|0
1650964610000|2022-04-26 09:16:50|3461.73|3461.73|3463.23|3463.23|3463.23|3463.23|3461.73|3461.73|0
1650964660000|2022-04-26 09:17:40|3461.98|3461.98|3461.98|3461.98|3461.98|3461.98|3461.36|3461.36|0
1650964690000|2022-04-26 09:18:10|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|3463.23|0
1650964730000|2022-04-26 09:18:50|3463.86|3463.86|3463.23|3463.23|3463.86|3463.86|3463.23|3463.23|0
1650964740000|2022-04-26 09:19:00|3462.36|3462.36|3461.61|3461.61|3462.36|3462.36|3461.61|3461.61|0
1650964760000|2022-04-26 09:19:20|3462.86|3462.86|3462.86|3462.86|3462.86|3462.86|3462.86|3462.86|0
1650964770000|2022-04-26 09:19:30|3463.48|3463.48|3463.48|3463.48|3463.48|3463.48|3463.48|3463.48|0
1650964780000|2022-04-26 09:19:40|3463.61|3463.61|3463.61|3463.61|3463.61|3463.61|3463.61|3463.61|0
1650964790000|2022-04-26 09:19:50|3465.48|3465.48|3465.48|3465.48|3465.48|3465.48|3465.48|3465.48|0
1650964800000|2022-04-26 09:20:00|3465.23|3465.23|3464.73|3464.73|3465.23|3465.23|3464.73|3464.73|0
1650964840000|2022-04-26 09:20:40|3464.6|3464.6|3464.6|3464.6|3464.6|3464.6|3464.6|3464.6|0
1650964850000|2022-04-26 09:20:50|3464.47|3464.47|3466.1|3466.1|3466.1|3466.1|3464.47|3464.47|0
1650964860000|2022-04-26 09:21:00|3464.85|3464.85|3465.73|3465.73|3465.73|3465.73|3464.85|3464.85|0
1650964870000|2022-04-26 09:21:10|3466.97|3466.97|3466.97|3466.97|3466.97|3466.97|3466.97|3466.97|0
1650964880000|2022-04-26 09:21:20|3467.6|3467.6|3467.6|3467.6|3467.6|3467.6|3467.6|3467.6|0
1650964890000|2022-04-26 09:21:30|3466.35|3466.35|3466.35|3466.35|3466.35|3466.35|3466.35|3466.35|0
1650964910000|2022-04-26 09:21:50|3465.35|3465.35|3466.6|3466.6|3466.6|3466.6|3465.35|3465.35|0
1650964940000|2022-04-26 09:22:20|3465.97|3465.97|3465.6|3465.6|3465.97|3465.97|3465.6|3465.6|0
1650965010000|2022-04-26 09:23:30|3464.97|3464.97|3464.97|3464.97|3464.97|3464.97|3464.97|3464.97|0
1650965020000|2022-04-26 09:23:40|3464.85|3464.85|3464.85|3464.85|3464.85|3464.85|3464.85|3464.85|0
1650965070000|2022-04-26 09:24:30|3464.22|3464.22|3464.05|3464.05|3464.22|3464.22|3464.05|3464.05|0
1650965080000|2022-04-26 09:24:40|3465.3|3465.3|3465.3|3465.3|3465.3|3465.3|3465.3|3465.3|0
1650965090000|2022-04-26 09:24:50|3465.92|3465.92|3465.92|3465.92|3465.92|3465.92|3465.92|3465.92|0
1650965100000|2022-04-26 09:25:00|3466.05|3466.05|3466.05|3466.05|3466.05|3466.05|3466.05|3466.05|0
1650965130000|2022-04-26 09:25:30|3465.42|3465.42|3465.42|3465.42|3465.42|3465.42|3465.42|3465.42|0
1650965150000|2022-04-26 09:25:50|3464.8|3464.8|3464.8|3464.8|3464.8|3464.8|3464.8|3464.8|0
1650965160000|2022-04-26 09:26:00|3464.18|3464.18|3464.18|3464.18|3464.18|3464.18|3464.18|3464.18|0
1650965180000|2022-04-26 09:26:20|3465.42|3465.42|3465.42|3465.42|3465.42|3465.42|3465.42|3465.42|0
1650965190000|2022-04-26 09:26:30|3465.8|3465.8|3467.05|3467.05|3467.05|3467.05|3465.8|3465.8|0
1650965210000|2022-04-26 09:26:50|3466.8|3466.8|3465.55|3465.55|3466.8|3466.8|3465.55|3465.55|0
1650965250000|2022-04-26 09:27:30|3465.68|3465.68|3465.17|3465.17|3465.68|3465.68|3465.17|3465.17|0
1650965260000|2022-04-26 09:27:40|3465.42|3465.42|3465.55|3465.55|3465.55|3465.55|3465.42|3465.42|0
1650965270000|2022-04-26 09:27:50|3466.8|3466.8|3467.42|3467.42|3468.05|3468.05|3466.8|3466.8|0
1650965280000|2022-04-26 09:28:00|3466.8|3466.8|3466.17|3466.17|3466.8|3466.8|3466.17|3466.17|0
1650965290000|2022-04-26 09:28:10|3466.8|3466.8|3466.8|3466.8|3466.8|3466.8|3466.8|3466.8|0
1650965300000|2022-04-26 09:28:20|3467.42|3467.42|3467.42|3467.42|3467.42|3467.42|3467.42|3467.42|0
1650965310000|2022-04-26 09:28:30|3466.8|3466.8|3465.55|3465.55|3466.8|3466.8|3465.55|3465.55|0
1650965320000|2022-04-26 09:28:40|3464.3|3464.3|3464.3|3464.3|3464.3|3464.3|3464.3|3464.3|0
1650965340000|2022-04-26 09:29:00|3463.68|3463.68|3464.93|3464.93|3464.93|3464.93|3463.68|3463.68|0
1650965350000|2022-04-26 09:29:10|3463.68|3463.68|3463.05|3463.05|3463.68|3463.68|3463.05|3463.05|0
1650965380000|2022-04-26 09:29:40|3462.43|3462.43|3462.43|3462.43|3462.43|3462.43|3462.43|3462.43|0
1650965390000|2022-04-26 09:29:50|3461.8|3461.8|3461.8|3461.8|3461.8|3461.8|3461.8|3461.8|0
1650965400000|2022-04-26 09:30:00|3462.43|3462.43|3462.43|3462.43|3462.43|3462.43|3462.43|3462.43|0
1650965410000|2022-04-26 09:30:10|3461.8|3461.8|3461.8|3461.8|3461.8|3461.8|3461.8|3461.8|0
1650965420000|2022-04-26 09:30:20|3461.18|3461.18|3463.18|3463.18|3463.18|3463.18|3461.18|3461.18|0
1650965430000|2022-04-26 09:30:30|3461.93|3461.93|3461.93|3461.93|3461.93|3461.93|3461.93|3461.93|0
1650965450000|2022-04-26 09:30:50|3461.31|3461.31|3461.31|3461.31|3461.93|3461.93|3461.31|3461.31|0
1650965460000|2022-04-26 09:31:00|3462.55|3462.55|3461.68|3461.68|3462.93|3462.93|3461.68|3461.68|0
1650965470000|2022-04-26 09:31:10|3462.31|3462.31|3462.93|3462.93|3462.93|3462.93|3462.31|3462.31|0
1650965480000|2022-04-26 09:31:20|3462.31|3462.31|3462.93|3462.93|3462.93|3462.93|3462.31|3462.31|0
1650965490000|2022-04-26 09:31:30|3461.68|3461.68|3461.68|3461.68|3461.68|3461.68|3461.68|3461.68|0
1650965500000|2022-04-26 09:31:40|3461.06|3461.06|3461.06|3461.06|3461.06|3461.06|3461.06|3461.06|0
1650965520000|2022-04-26 09:32:00|3462.93|3462.93|3462.93|3462.93|3462.93|3462.93|3462.93|3462.93|0
1650965530000|2022-04-26 09:32:10|3463.06|3463.06|3463.68|3463.68|3463.68|3463.68|3463.06|3463.06|0
1650965540000|2022-04-26 09:32:20|3463.06|3463.06|3462.43|3462.43|3463.06|3463.06|3462.43|3462.43|0
1650965550000|2022-04-26 09:32:30|3463.68|3463.68|3463.68|3463.68|3463.68|3463.68|3463.68|3463.68|0
1650965560000|2022-04-26 09:32:40|3463.93|3463.93|3463.93|3463.93|3463.93|3463.93|3463.93|3463.93|0
1650965570000|2022-04-26 09:32:50|3466.43|3466.43|3468.92|3468.92|3468.92|3468.92|3466.43|3466.43|0
1650965580000|2022-04-26 09:33:00|3468.75|3468.75|3468.75|3468.75|3468.75|3468.75|3468.75|3468.75|0
1650965590000|2022-04-26 09:33:10|3470|3470|3470|3470|3470|3470|3470|3470|0
1650965600000|2022-04-26 09:33:20|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|0
1650965610000|2022-04-26 09:33:30|3471.25|3471.25|3471.87|3471.87|3471.87|3471.87|3470.63|3470.63|0
1650965620000|2022-04-26 09:33:40|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|0
1650965630000|2022-04-26 09:33:50|3472.37|3472.37|3472.37|3472.37|3472.37|3472.37|3472.37|3472.37|0
1650965640000|2022-04-26 09:34:00|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|0
1650965670000|2022-04-26 09:34:30|3473.75|3473.75|3473.37|3473.37|3473.75|3473.75|3473.37|3473.37|0
1650965680000|2022-04-26 09:34:40|3473.62|3473.62|3473.62|3473.62|3473.62|3473.62|3473.62|3473.62|0
1650965730000|2022-04-26 09:35:30|3476.12|3476.12|3476.12|3476.12|3476.12|3476.12|3476.12|3476.12|0
1650965750000|2022-04-26 09:35:50|3476.5|3476.5|3477.74|3477.74|3477.74|3477.74|3476.5|3476.5|0
1650965790000|2022-04-26 09:36:30|3478.99|3478.99|3479.24|3479.24|3479.24|3479.24|3478.99|3478.99|0
1650965800000|2022-04-26 09:36:40|3479.87|3479.87|3479.87|3479.87|3479.87|3479.87|3479.87|3479.87|0
1650965810000|2022-04-26 09:36:50|3479.74|3479.74|3480.49|3480.49|3480.99|3480.99|3479.74|3479.74|0
1650965820000|2022-04-26 09:37:00|3480.36|3480.36|3478.49|3478.49|3480.36|3480.36|3478.49|3478.49|0
1650965850000|2022-04-26 09:37:30|3479.12|3479.12|3479.12|3479.12|3479.12|3479.12|3479.12|3479.12|0
1650965890000|2022-04-26 09:38:10|3479.24|3479.24|3479.49|3479.49|3479.49|3479.49|3479.24|3479.24|0
1650965930000|2022-04-26 09:38:50|3482.61|3482.61|3482.61|3482.61|3482.61|3482.61|3482.61|3482.61|0
1650965940000|2022-04-26 09:39:00|3482.74|3482.74|3482.74|3482.74|3482.74|3482.74|3482.74|3482.74|0
1650965960000|2022-04-26 09:39:20|3482.49|3482.49|3482.49|3482.49|3482.49|3482.49|3482.49|3482.49|0
1650965980000|2022-04-26 09:39:40|3482.61|3482.61|3482.61|3482.61|3482.61|3482.61|3482.61|3482.61|0
1650965990000|2022-04-26 09:39:50|3483.24|3483.24|3483.24|3483.24|3483.24|3483.24|3483.24|3483.24|0
1650966000000|2022-04-26 09:40:00|3482.61|3482.61|3481.99|3481.99|3482.61|3482.61|3481.99|3481.99|0
1650966020000|2022-04-26 09:40:20|3483.86|3483.86|3483.86|3483.86|3483.86|3483.86|3483.86|3483.86|0
1650966030000|2022-04-26 09:40:30|3483.24|3483.24|3483.24|3483.24|3483.24|3483.24|3483.24|3483.24|0
1650966040000|2022-04-26 09:40:40|3483.11|3483.11|3483.11|3483.11|3483.11|3483.11|3483.11|3483.11|0
1650966050000|2022-04-26 09:40:50|3481.24|3481.24|3481.24|3481.24|3481.24|3481.24|3481.24|3481.24|0
1650966090000|2022-04-26 09:41:30|3483.11|3483.11|3483.11|3483.11|3483.11|3483.11|3483.11|3483.11|0
1650966120000|2022-04-26 09:42:00|3484.36|3484.36|3484.36|3484.36|3484.36|3484.36|3484.36|3484.36|0
1650966200000|2022-04-26 09:43:20|3486.23|3486.23|3486.23|3486.23|3486.23|3486.23|3486.23|3486.23|0
1650966210000|2022-04-26 09:43:30|3485.61|3485.61|3485.61|3485.61|3485.61|3485.61|3485.61|3485.61|0
1650966230000|2022-04-26 09:43:50|3485.78|3485.78|3485.78|3485.78|3485.78|3485.78|3485.78|3485.78|0
1650966250000|2022-04-26 09:44:10|3485.4|3485.4|3485.4|3485.4|3485.4|3485.4|3485.4|3485.4|0
1650966290000|2022-04-26 09:44:50|3487.28|3487.28|3487.9|3487.9|3487.9|3487.9|3487.28|3487.28|0
1650966310000|2022-04-26 09:45:10|3486.65|3486.65|3486.65|3486.65|3486.65|3486.65|3486.65|3486.65|0
1650966320000|2022-04-26 09:45:20|3487.28|3487.28|3487.28|3487.28|3487.28|3487.28|3487.28|3487.28|0
1650966340000|2022-04-26 09:45:40|3486.65|3486.65|3486.65|3486.65|3486.65|3486.65|3486.65|3486.65|0
1650966360000|2022-04-26 09:46:00|3487.9|3487.9|3487.9|3487.9|3487.9|3487.9|3487.9|3487.9|0
1650966370000|2022-04-26 09:46:10|3487.65|3487.65|3488.9|3488.9|3488.9|3488.9|3487.65|3487.65|0
1650966380000|2022-04-26 09:46:20|3489.52|3489.52|3489.9|3489.9|3489.9|3489.9|3489.52|3489.52|0
1650966390000|2022-04-26 09:46:30|3489.28|3489.28|3490.52|3490.52|3490.52|3490.52|3489.28|3489.28|0
1650966440000|2022-04-26 09:47:20|3489.28|3489.28|3484.91|3484.91|3489.28|3489.28|3484.28|3484.28|0
1650966450000|2022-04-26 09:47:30|3484.28|3484.28|3484.28|3484.28|3484.28|3484.28|3484.28|3484.28|0
1650966460000|2022-04-26 09:47:40|3484.16|3484.16|3484.16|3484.16|3484.16|3484.16|3484.16|3484.16|0
1650966470000|2022-04-26 09:47:50|3484.78|3484.78|3484.78|3484.78|3484.78|3484.78|3484.78|3484.78|0
1650966500000|2022-04-26 09:48:20|3483.53|3483.53|3484.16|3484.16|3484.16|3484.16|3483.53|3483.53|0
1650966530000|2022-04-26 09:48:50|3484.78|3484.78|3484.78|3484.78|3484.78|3484.78|3484.78|3484.78|0
1650966540000|2022-04-26 09:49:00|3485.4|3485.4|3485.4|3485.4|3485.4|3485.4|3485.4|3485.4|0
1650966550000|2022-04-26 09:49:10|3485.03|3485.03|3484.4|3484.4|3485.03|3485.03|3484.4|3484.4|0
1650966560000|2022-04-26 09:49:20|3483.78|3483.78|3483.78|3483.78|3483.78|3483.78|3483.78|3483.78|0
1650966610000|2022-04-26 09:50:10|3483.65|3483.65|3483.65|3483.65|3483.65|3483.65|3483.65|3483.65|0
1650966620000|2022-04-26 09:50:20|3481.78|3481.78|3481.78|3481.78|3481.78|3481.78|3481.78|3481.78|0
1650966660000|2022-04-26 09:51:00|3479.28|3479.28|3479.28|3479.28|3479.28|3479.28|3479.28|3479.28|0
1650966710000|2022-04-26 09:51:50|3481.16|3481.16|3481.16|3481.16|3481.16|3481.16|3481.16|3481.16|0
1650966720000|2022-04-26 09:52:00|3481.28|3481.28|3481.28|3481.28|3481.28|3481.28|3481.28|3481.28|0
1650966730000|2022-04-26 09:52:10|3481.41|3481.41|3481.41|3481.41|3481.41|3481.41|3481.41|3481.41|0
1650966780000|2022-04-26 09:53:00|3481.28|3481.28|3481.28|3481.28|3481.28|3481.28|3481.28|3481.28|0
1650966850000|2022-04-26 09:54:10|3481.41|3481.41|3481.41|3481.41|3481.41|3481.41|3481.41|3481.41|0
1650966870000|2022-04-26 09:54:30|3483.28|3483.28|3483.28|3483.28|3483.28|3483.28|3483.28|3483.28|0
1650966890000|2022-04-26 09:54:50|3484.53|3484.53|3484.53|3484.53|3484.53|3484.53|3484.53|3484.53|0
1650966980000|2022-04-26 09:56:20|3484.65|3484.65|3484.65|3484.65|3484.65|3484.65|3484.65|3484.65|0
1650966990000|2022-04-26 09:56:30|3484.78|3484.78|3486.03|3486.03|3486.03|3486.03|3484.78|3484.78|0
1650967020000|2022-04-26 09:57:00|3486.65|3486.65|3483.41|3483.41|3486.65|3486.65|3483.41|3483.41|0
1650967030000|2022-04-26 09:57:10|3483.66|3483.66|3482.41|3482.41|3483.66|3483.66|3482.41|3482.41|0
1650967040000|2022-04-26 09:57:20|3483.66|3483.66|3483.66|3483.66|3483.66|3483.66|3483.66|3483.66|0
1650967050000|2022-04-26 09:57:30|3483.03|3483.03|3482.24|3482.24|3483.03|3483.03|3482.24|3482.24|0
1650967070000|2022-04-26 09:57:50|3481.61|3481.61|3481.61|3481.61|3481.61|3481.61|3481.61|3481.61|0
1650967080000|2022-04-26 09:58:00|3480.99|3480.99|3481.49|3481.49|3481.61|3481.61|3480.99|3480.99|0
1650967090000|2022-04-26 09:58:10|3480.86|3480.86|3480.86|3480.86|3480.86|3480.86|3480.86|3480.86|0
1650967130000|2022-04-26 09:58:50|3481.49|3481.49|3481.49|3481.49|3481.49|3481.49|3481.49|3481.49|0
1650967140000|2022-04-26 09:59:00|3481.61|3481.61|3480.61|3480.61|3481.61|3481.61|3479.36|3479.36|0
1650967150000|2022-04-26 09:59:10|3481.24|3481.24|3481.49|3481.49|3481.49|3481.49|3481.24|3481.24|0
1650967160000|2022-04-26 09:59:20|3481.24|3481.24|3479.99|3479.99|3482.11|3482.11|3479.99|3479.99|0
1650967170000|2022-04-26 09:59:30|3479.36|3479.36|3479.99|3479.99|3479.99|3479.99|3479.36|3479.36|0
1650967180000|2022-04-26 09:59:40|3479.36|3479.36|3479.36|3479.36|3479.61|3479.61|3479.36|3479.36|0
1650967190000|2022-04-26 09:59:50|3479.49|3479.49|3478.74|3478.74|3479.49|3479.49|3478.74|3478.74|0
1650967210000|2022-04-26 10:00:10|3478.11|3478.11|3478.11|3478.11|3478.11|3478.11|3478.11|3478.11|0
1650967220000|2022-04-26 10:00:20|3478.49|3478.49|3478.12|3478.12|3478.74|3478.74|3478.12|3478.12|0
1650967230000|2022-04-26 10:00:30|3479|3479|3479.75|3479.75|3480.25|3480.25|3479|3479|0
1650967240000|2022-04-26 10:00:40|3479.62|3479.62|3479.12|3479.12|3479.62|3479.62|3479.12|3479.12|0
1650967250000|2022-04-26 10:00:50|3479.37|3479.37|3479.37|3479.37|3479.37|3479.37|3479.37|3479.37|0
1650967270000|2022-04-26 10:01:10|3479.25|3479.25|3479.25|3479.25|3479.25|3479.25|3479.25|3479.25|0
1650967280000|2022-04-26 10:01:20|3479.87|3479.87|3480.5|3480.5|3480.5|3480.5|3479.87|3479.87|0
1650967290000|2022-04-26 10:01:30|3480.75|3480.75|3481.75|3481.75|3481.75|3481.75|3480.75|3480.75|0
1650967300000|2022-04-26 10:01:40|3481.12|3481.12|3481.12|3481.12|3481.12|3481.12|3481.12|3481.12|0
1650967310000|2022-04-26 10:01:50|3480.75|3480.75|3479.87|3479.87|3480.75|3480.75|3479.87|3479.87|0
1650967320000|2022-04-26 10:02:00|3479.49|3479.49|3479.49|3479.49|3479.49|3479.49|3479.49|3479.49|0
1650967330000|2022-04-26 10:02:10|3477.62|3477.62|3477.62|3477.62|3477.62|3477.62|3477.62|3477.62|0
1650967340000|2022-04-26 10:02:20|3475.75|3475.75|3477|3477|3477|3477|3475.75|3475.75|0
1650967350000|2022-04-26 10:02:30|3476.37|3476.37|3475.75|3475.75|3476.37|3476.37|3475.75|3475.75|0
1650967360000|2022-04-26 10:02:40|3475.12|3475.12|3475.12|3475.12|3475.12|3475.12|3475.12|3475.12|0
1650967370000|2022-04-26 10:02:50|3477.62|3477.62|3475.75|3475.75|3477.62|3477.62|3475.75|3475.75|0
1650967380000|2022-04-26 10:03:00|3477|3477|3477|3477|3477|3477|3477|3477|0
1650967390000|2022-04-26 10:03:10|3477.62|3477.62|3477.17|3477.17|3477.79|3477.79|3477.17|3477.17|0
1650967400000|2022-04-26 10:03:20|3477.79|3477.79|3477.79|3477.79|3478.42|3478.42|3477.79|3477.79|0
1650967420000|2022-04-26 10:03:40|3477.92|3477.92|3476.54|3476.54|3477.92|3477.92|3476.54|3476.54|0
1650967430000|2022-04-26 10:03:50|3475.92|3475.92|3477.17|3477.17|3477.17|3477.17|3475.92|3475.92|0
1650967440000|2022-04-26 10:04:00|3476.92|3476.92|3475.05|3475.05|3476.92|3476.92|3475.05|3475.05|0
1650967450000|2022-04-26 10:04:10|3476.92|3476.92|3477.09|3477.09|3477.09|3477.09|3476.92|3476.92|0
1650967490000|2022-04-26 10:04:50|3478.34|3478.34|3478.34|3478.34|3478.34|3478.34|3478.34|3478.34|0
1650967500000|2022-04-26 10:05:00|3480.84|3480.84|3480.84|3480.84|3480.84|3480.84|3480.84|3480.84|0
1650967510000|2022-04-26 10:05:10|3478.96|3478.96|3478.96|3478.96|3478.96|3478.96|3478.96|3478.96|0
1650967530000|2022-04-26 10:05:30|3479.14|3479.14|3479.14|3479.14|3479.14|3479.14|3479.14|3479.14|0
1650967540000|2022-04-26 10:05:40|3479.26|3479.26|3479.26|3479.26|3479.26|3479.26|3479.26|3479.26|0
1650967550000|2022-04-26 10:05:50|3478.64|3478.64|3477.64|3477.64|3478.64|3478.64|3477.64|3477.64|0
1650967610000|2022-04-26 10:06:50|3478.26|3478.26|3478.26|3478.26|3478.26|3478.26|3478.26|3478.26|0
1650967640000|2022-04-26 10:07:20|3478.89|3478.89|3478.89|3478.89|3478.89|3478.89|3478.89|3478.89|0
1650967670000|2022-04-26 10:07:50|3479.51|3479.51|3479.51|3479.51|3479.51|3479.51|3479.51|3479.51|0
1650967700000|2022-04-26 10:08:20|3479.39|3479.39|3480.63|3480.63|3480.63|3480.63|3479.39|3479.39|0
1650967720000|2022-04-26 10:08:40|3480.01|3480.01|3480.01|3480.01|3480.01|3480.01|3480.01|3480.01|0
1650967730000|2022-04-26 10:08:50|3480.63|3480.63|3480.63|3480.63|3480.63|3480.63|3480.63|3480.63|0
1650967740000|2022-04-26 10:09:00|3480.26|3480.26|3480.13|3480.13|3480.26|3480.26|3480.13|3480.13|0
1650967750000|2022-04-26 10:09:10|3480.26|3480.26|3480.26|3480.26|3480.26|3480.26|3480.26|3480.26|0
1650967760000|2022-04-26 10:09:20|3480.88|3480.88|3480.88|3480.88|3480.88|3480.88|3480.88|3480.88|0
1650967790000|2022-04-26 10:09:50|3479.63|3479.63|3479.63|3479.63|3479.63|3479.63|3479.63|3479.63|0
1650967850000|2022-04-26 10:10:50|3479.38|3479.38|3479.38|3479.38|3479.38|3479.38|3479.38|3479.38|0
1650967860000|2022-04-26 10:11:00|3478.76|3478.76|3478.76|3478.76|3478.76|3478.76|3478.76|3478.76|0
1650967910000|2022-04-26 10:11:50|3478.13|3478.13|3478.13|3478.13|3478.13|3478.13|3478.13|3478.13|0
1650967980000|2022-04-26 10:13:00|3478.01|3478.01|3479.26|3479.26|3479.26|3479.26|3478.01|3478.01|0
1650967990000|2022-04-26 10:13:10|3478.5|3478.5|3479.63|3479.63|3479.63|3479.63|3478.5|3478.5|0
1650968000000|2022-04-26 10:13:20|3480.26|3480.26|3480.26|3480.26|3480.26|3480.26|3480.26|3480.26|0
1650968010000|2022-04-26 10:13:30|3480.38|3480.38|3480.38|3480.38|3480.38|3480.38|3480.38|3480.38|0
1650968030000|2022-04-26 10:13:50|3480.51|3480.51|3480.68|3480.68|3480.68|3480.68|3480.51|3480.51|0
1650968050000|2022-04-26 10:14:10|3480.3|3480.3|3479.06|3479.06|3480.3|3480.3|3479.06|3479.06|0
1650968080000|2022-04-26 10:14:40|3479.43|3479.43|3479.43|3479.43|3479.43|3479.43|3479.43|3479.43|0
1650968100000|2022-04-26 10:15:00|3479.6|3479.6|3479.6|3479.6|3479.6|3479.6|3479.6|3479.6|0
1650968110000|2022-04-26 10:15:10|3477.35|3477.35|3477.35|3477.35|3477.35|3477.35|3477.35|3477.35|0
1650968140000|2022-04-26 10:15:40|3476.73|3476.73|3476.6|3476.6|3476.73|3476.73|3476.6|3476.6|0
1650968150000|2022-04-26 10:15:50|3475.98|3475.98|3476.6|3476.6|3476.6|3476.6|3475.98|3475.98|0
1650968160000|2022-04-26 10:16:00|3476.35|3476.35|3475.73|3475.73|3476.35|3476.35|3475.73|3475.73|0
1650968190000|2022-04-26 10:16:30|3473.86|3473.86|3473.86|3473.86|3473.86|3473.86|3473.86|3473.86|0
1650968220000|2022-04-26 10:17:00|3473.23|3473.23|3472.48|3472.48|3473.23|3473.23|3472.48|3472.48|0
1650968250000|2022-04-26 10:17:30|3472.23|3472.23|3472.23|3472.23|3472.23|3472.23|3472.23|3472.23|0
1650968270000|2022-04-26 10:17:50|3471.61|3471.61|3472.86|3472.86|3472.86|3472.86|3471.61|3471.61|0
1650968290000|2022-04-26 10:18:10|3473.48|3473.48|3473.48|3473.48|3473.48|3473.48|3473.48|3473.48|0
1650968310000|2022-04-26 10:18:30|3472.98|3472.98|3472.98|3472.98|3472.98|3472.98|3472.98|3472.98|0
1650968330000|2022-04-26 10:18:50|3473.6|3473.6|3474.85|3474.85|3474.85|3474.85|3473.6|3473.6|0
1650968340000|2022-04-26 10:19:00|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|0
1650968380000|2022-04-26 10:19:40|3474.85|3474.85|3474.85|3474.85|3474.85|3474.85|3474.85|3474.85|0
1650968390000|2022-04-26 10:19:50|3476.72|3476.72|3476.72|3476.72|3476.72|3476.72|3476.72|3476.72|0
1650968400000|2022-04-26 10:20:00|3477.35|3477.35|3477.35|3477.35|3477.35|3477.35|3477.35|3477.35|0
1650968480000|2022-04-26 10:21:20|3478.6|3478.6|3478.6|3478.6|3478.6|3478.6|3478.6|3478.6|0
1650968510000|2022-04-26 10:21:50|3479.22|3479.22|3479.22|3479.22|3479.22|3479.22|3479.22|3479.22|0
1650968520000|2022-04-26 10:22:00|3479.35|3479.35|3479.47|3479.47|3479.47|3479.47|3479.35|3479.35|0
1650968530000|2022-04-26 10:22:10|3478.85|3478.85|3478.85|3478.85|3478.85|3478.85|3478.85|3478.85|0
1650968540000|2022-04-26 10:22:20|3479.47|3479.47|3477.6|3477.6|3479.47|3479.47|3477.6|3477.6|0
1650968560000|2022-04-26 10:22:40|3476.97|3476.97|3476.97|3476.97|3476.97|3476.97|3476.97|3476.97|0
1650968630000|2022-04-26 10:23:50|3478.22|3478.22|3478.22|3478.22|3478.22|3478.22|3478.22|3478.22|0
1650968670000|2022-04-26 10:24:30|3478.1|3478.1|3478.1|3478.1|3478.1|3478.1|3478.1|3478.1|0
1650968690000|2022-04-26 10:24:50|3479.35|3479.35|3479.35|3479.35|3479.35|3479.35|3479.35|3479.35|0
1650968700000|2022-04-26 10:25:00|3479.1|3479.1|3479.1|3479.1|3479.1|3479.1|3479.1|3479.1|0
1650968730000|2022-04-26 10:25:30|3478.97|3478.97|3478.97|3478.97|3478.97|3478.97|3478.97|3478.97|0
1650968740000|2022-04-26 10:25:40|3477.1|3477.1|3477.1|3477.1|3477.1|3477.1|3477.1|3477.1|0
1650968750000|2022-04-26 10:25:50|3477.72|3477.72|3477.6|3477.6|3477.72|3477.72|3477.6|3477.6|0
1650968760000|2022-04-26 10:26:00|3477.85|3477.85|3477.85|3477.85|3477.85|3477.85|3477.85|3477.85|0
1650968780000|2022-04-26 10:26:20|3475.97|3475.97|3475.97|3475.97|3475.97|3475.97|3475.97|3475.97|0
1650968800000|2022-04-26 10:26:40|3478.47|3478.47|3478.47|3478.47|3478.47|3478.47|3478.47|3478.47|0
1650968810000|2022-04-26 10:26:50|3478.64|3478.64|3476.77|3476.77|3478.64|3478.64|3476.77|3476.77|0
1650968820000|2022-04-26 10:27:00|3476.39|3476.39|3475.52|3475.52|3476.39|3476.39|3475.52|3475.52|0
1650968840000|2022-04-26 10:27:20|3475.64|3475.64|3475.64|3475.64|3475.64|3475.64|3475.64|3475.64|0
1650968870000|2022-04-26 10:27:50|3477.52|3477.52|3477.52|3477.52|3477.52|3477.52|3477.52|3477.52|0
1650968910000|2022-04-26 10:28:30|3477.64|3477.64|3477.64|3477.64|3477.64|3477.64|3477.64|3477.64|0
1650968930000|2022-04-26 10:28:50|3478.27|3478.27|3478.27|3478.27|3478.27|3478.27|3478.27|3478.27|0
1650968990000|2022-04-26 10:29:50|3478.89|3478.89|3478.89|3478.89|3478.89|3478.89|3478.89|3478.89|0
1650969040000|2022-04-26 10:30:40|3478.27|3478.27|3477.02|3477.02|3478.27|3478.27|3477.02|3477.02|0
1650969050000|2022-04-26 10:30:50|3475.77|3475.77|3475.77|3475.77|3475.77|3475.77|3475.77|3475.77|0
1650969080000|2022-04-26 10:31:20|3476.39|3476.39|3476.39|3476.39|3476.39|3476.39|3476.39|3476.39|0
1650969120000|2022-04-26 10:32:00|3476.52|3476.52|3476.52|3476.52|3476.52|3476.52|3476.52|3476.52|0
1650969170000|2022-04-26 10:32:50|3476.64|3476.64|3476.64|3476.64|3476.64|3476.64|3476.64|3476.64|0
1650969180000|2022-04-26 10:33:00|3476.89|3476.89|3476.72|3476.72|3476.89|3476.89|3476.72|3476.72|0
1650969310000|2022-04-26 10:35:10|3476.1|3476.1|3476.1|3476.1|3476.1|3476.1|3476.1|3476.1|0
1650969340000|2022-04-26 10:35:40|3475.97|3475.97|3475.97|3475.97|3475.97|3475.97|3475.97|3475.97|0
1650969360000|2022-04-26 10:36:00|3476.1|3476.1|3474.23|3474.23|3476.1|3476.1|3474.23|3474.23|0
1650969390000|2022-04-26 10:36:30|3474.35|3474.35|3474.35|3474.35|3474.35|3474.35|3474.35|3474.35|0
1650969410000|2022-04-26 10:36:50|3474.23|3474.23|3474.23|3474.23|3474.23|3474.23|3474.23|3474.23|0
1650969420000|2022-04-26 10:37:00|3474.6|3474.6|3474.6|3474.6|3474.6|3474.6|3474.6|3474.6|0
1650969460000|2022-04-26 10:37:40|3476.48|3476.48|3476.48|3476.48|3476.48|3476.48|3476.48|3476.48|0
1650969490000|2022-04-26 10:38:10|3475.23|3475.23|3474.6|3474.6|3475.23|3475.23|3474.6|3474.6|0
1650969500000|2022-04-26 10:38:20|3474.35|3474.35|3474.35|3474.35|3474.35|3474.35|3474.35|3474.35|0
1650969520000|2022-04-26 10:38:40|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|0
1650969560000|2022-04-26 10:39:20|3475.1|3475.1|3475.1|3475.1|3475.1|3475.1|3475.1|3475.1|0
1650969580000|2022-04-26 10:39:40|3476.35|3476.35|3476.35|3476.35|3476.35|3476.35|3476.35|3476.35|0
1650969600000|2022-04-26 10:40:00|3476.18|3476.18|3476.18|3476.18|3476.18|3476.18|3476.18|3476.18|0
1650969610000|2022-04-26 10:40:10|3474.3|3474.3|3474.3|3474.3|3474.3|3474.3|3474.3|3474.3|0
1650969620000|2022-04-26 10:40:20|3472.43|3472.43|3472.43|3472.43|3472.43|3472.43|3472.43|3472.43|0
1650969630000|2022-04-26 10:40:30|3472.31|3472.31|3472.31|3472.31|3472.31|3472.31|3472.31|3472.31|0
1650969660000|2022-04-26 10:41:00|3471.68|3471.68|3471.68|3471.68|3471.68|3471.68|3471.68|3471.68|0
1650969700000|2022-04-26 10:41:40|3472.93|3472.93|3472.93|3472.93|3472.93|3472.93|3472.93|3472.93|0
1650969710000|2022-04-26 10:41:50|3473.06|3473.06|3472.43|3472.43|3473.68|3473.68|3472.43|3472.43|0
1650969720000|2022-04-26 10:42:00|3472.56|3472.56|3472.68|3472.68|3472.68|3472.68|3472.56|3472.56|0
1650969730000|2022-04-26 10:42:10|3473.31|3473.31|3473.31|3473.31|3473.31|3473.31|3473.31|3473.31|0
1650969740000|2022-04-26 10:42:20|3472.68|3472.68|3473.18|3473.18|3473.18|3473.18|3472.68|3472.68|0
1650969750000|2022-04-26 10:42:30|3472.93|3472.93|3472.93|3472.93|3472.93|3472.93|3472.93|3472.93|0
1650969760000|2022-04-26 10:42:40|3472.31|3472.31|3472.56|3472.56|3472.56|3472.56|3472.31|3472.31|0
1650969770000|2022-04-26 10:42:50|3473.18|3473.18|3473.18|3473.18|3473.18|3473.18|3473.18|3473.18|0
1650969790000|2022-04-26 10:43:10|3472.56|3472.56|3473.18|3473.18|3473.18|3473.18|3472.56|3472.56|0
1650969800000|2022-04-26 10:43:20|3472.56|3472.56|3473.18|3473.18|3473.18|3473.18|3472.56|3472.56|0
1650969810000|2022-04-26 10:43:30|3471.94|3471.94|3471.94|3471.94|3471.94|3471.94|3471.94|3471.94|0
1650969820000|2022-04-26 10:43:40|3472.56|3472.56|3472.56|3472.56|3472.56|3472.56|3472.56|3472.56|0
1650969840000|2022-04-26 10:44:00|3473.18|3473.18|3473.18|3473.18|3473.18|3473.18|3473.18|3473.18|0
1650969850000|2022-04-26 10:44:10|3473.06|3473.06|3472.43|3472.43|3473.68|3473.68|3472.43|3472.43|0
1650969860000|2022-04-26 10:44:20|3473.06|3473.06|3472.43|3472.43|3473.06|3473.06|3472.43|3472.43|0
1650969870000|2022-04-26 10:44:30|3471.19|3471.19|3471.19|3471.19|3471.19|3471.19|3471.19|3471.19|0
1650969890000|2022-04-26 10:44:50|3471.81|3471.81|3471.81|3471.81|3471.81|3471.81|3471.81|3471.81|0
1650969910000|2022-04-26 10:45:10|3472.19|3472.19|3472.19|3472.19|3472.19|3472.19|3472.19|3472.19|0
1650969920000|2022-04-26 10:45:20|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|0
1650969930000|2022-04-26 10:45:30|3470.94|3470.94|3470.94|3470.94|3470.94|3470.94|3470.94|3470.94|0
1650969950000|2022-04-26 10:45:50|3470.56|3470.56|3469.94|3469.94|3471.19|3471.19|3469.94|3469.94|0
1650969970000|2022-04-26 10:46:10|3470.56|3470.56|3470.56|3470.56|3470.56|3470.56|3470.56|3470.56|0
1650969980000|2022-04-26 10:46:20|3469.94|3469.94|3471.19|3471.19|3471.19|3471.19|3469.94|3469.94|0
1650969990000|2022-04-26 10:46:30|3471.81|3471.81|3471.19|3471.19|3471.81|3471.81|3471.19|3471.19|0
1650970000000|2022-04-26 10:46:40|3470.56|3470.56|3470.56|3470.56|3470.56|3470.56|3470.56|3470.56|0
1650970020000|2022-04-26 10:47:00|3469.31|3469.31|3469.31|3469.31|3469.31|3469.31|3469.31|3469.31|0
1650970030000|2022-04-26 10:47:10|3469.94|3469.94|3469.94|3469.94|3469.94|3469.94|3469.94|3469.94|0
1650970040000|2022-04-26 10:47:20|3470.56|3470.56|3469.94|3469.94|3470.56|3470.56|3469.94|3469.94|0
1650970050000|2022-04-26 10:47:30|3470.56|3470.56|3469.94|3469.94|3470.56|3470.56|3469.94|3469.94|0
1650970060000|2022-04-26 10:47:40|3471.19|3471.19|3471.81|3471.81|3471.81|3471.81|3471.19|3471.19|0
1650970070000|2022-04-26 10:47:50|3472.43|3472.43|3472.43|3472.43|3472.43|3472.43|3472.43|3472.43|0
1650970090000|2022-04-26 10:48:10|3472.68|3472.68|3472.68|3472.68|3472.68|3472.68|3472.68|3472.68|0
1650970100000|2022-04-26 10:48:20|3472.81|3472.81|3472.81|3472.81|3472.81|3472.81|3472.81|3472.81|0
1650970130000|2022-04-26 10:48:50|3474.06|3474.06|3476.56|3476.56|3476.56|3476.56|3474.06|3474.06|0
1650970200000|2022-04-26 10:50:00|3475.93|3475.93|3475.93|3475.93|3475.93|3475.93|3475.93|3475.93|0
1650970210000|2022-04-26 10:50:10|3475.31|3475.31|3475.31|3475.31|3475.31|3475.31|3475.31|3475.31|0
1650970240000|2022-04-26 10:50:40|3475.93|3475.93|3475.93|3475.93|3475.93|3475.93|3475.93|3475.93|0
1650970310000|2022-04-26 10:51:50|3477.18|3477.18|3477.18|3477.18|3477.18|3477.18|3477.18|3477.18|0
1650970350000|2022-04-26 10:52:30|3477.8|3477.8|3477.18|3477.18|3477.8|3477.8|3477.18|3477.18|0
1650970360000|2022-04-26 10:52:40|3477.68|3477.68|3477.43|3477.43|3477.81|3477.81|3477.43|3477.43|0
1650970370000|2022-04-26 10:52:50|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|0
1650970380000|2022-04-26 10:53:00|3477.43|3477.43|3477.43|3477.43|3477.43|3477.43|3477.43|3477.43|0
1650970390000|2022-04-26 10:53:10|3476.81|3476.81|3477.43|3477.43|3477.43|3477.43|3476.81|3476.81|0
1650970410000|2022-04-26 10:53:30|3477.18|3477.18|3477.05|3477.05|3477.18|3477.18|3477.05|3477.05|0
1650970430000|2022-04-26 10:53:50|3476.68|3476.68|3476.8|3476.8|3476.8|3476.8|3476.68|3476.68|0
1650970460000|2022-04-26 10:54:20|3477.05|3477.05|3477.05|3477.05|3477.05|3477.05|3477.05|3477.05|0
1650970490000|2022-04-26 10:54:50|3477.68|3477.68|3477.68|3477.68|3477.68|3477.68|3477.68|3477.68|0
1650970550000|2022-04-26 10:55:50|3478.3|3478.3|3478.3|3478.3|3478.3|3478.3|3478.3|3478.3|0
1650970580000|2022-04-26 10:56:20|3477.05|3477.05|3477.05|3477.05|3477.05|3477.05|3477.05|3477.05|0
1650970600000|2022-04-26 10:56:40|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|0
1650970610000|2022-04-26 10:56:50|3477.68|3477.68|3477.68|3477.68|3477.68|3477.68|3477.68|3477.68|0
1650970700000|2022-04-26 10:58:20|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|0
1650970730000|2022-04-26 10:58:50|3477.68|3477.68|3477.68|3477.68|3477.68|3477.68|3477.68|3477.68|0
1650970750000|2022-04-26 10:59:10|3477.43|3477.43|3477.43|3477.43|3477.43|3477.43|3477.43|3477.43|0
1650970760000|2022-04-26 10:59:20|3477.3|3477.3|3477.3|3477.3|3477.3|3477.3|3477.3|3477.3|0
1650970780000|2022-04-26 10:59:40|3476.05|3476.05|3476.05|3476.05|3476.05|3476.05|3476.05|3476.05|0
1650970790000|2022-04-26 10:59:50|3476.68|3476.68|3477.18|3477.18|3477.18|3477.18|3476.68|3476.68|0
1650970800000|2022-04-26 11:00:00|3475.93|3475.93|3475.93|3475.93|3475.93|3475.93|3475.93|3475.93|0
1650970810000|2022-04-26 11:00:10|3474.68|3474.68|3474.68|3474.68|3474.68|3474.68|3474.68|3474.68|0
1650970840000|2022-04-26 11:00:40|3472.81|3472.81|3472.81|3472.81|3472.81|3472.81|3472.81|3472.81|0
1650970890000|2022-04-26 11:01:30|3473.43|3473.43|3473.43|3473.43|3473.43|3473.43|3473.43|3473.43|0
1650970920000|2022-04-26 11:02:00|3472.19|3472.19|3472.19|3472.19|3472.19|3472.19|3472.19|3472.19|0
1650970930000|2022-04-26 11:02:10|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|0
1650970940000|2022-04-26 11:02:20|3470.94|3470.94|3470.94|3470.94|3470.94|3470.94|3470.94|3470.94|0
1650970950000|2022-04-26 11:02:30|3470.81|3470.81|3470.44|3470.44|3470.81|3470.81|3470.44|3470.44|0
1650970970000|2022-04-26 11:02:50|3472.31|3472.31|3472.31|3472.31|3472.31|3472.31|3472.31|3472.31|0
1650970990000|2022-04-26 11:03:10|3471.06|3471.06|3471.06|3471.06|3471.06|3471.06|3471.06|3471.06|0
1650971030000|2022-04-26 11:03:50|3470.44|3470.44|3470.44|3470.44|3470.44|3470.44|3470.44|3470.44|0
1650971040000|2022-04-26 11:04:00|3471.06|3471.06|3471.06|3471.06|3471.06|3471.06|3471.06|3471.06|0
1650971060000|2022-04-26 11:04:20|3471.19|3471.19|3471.19|3471.19|3471.19|3471.19|3471.19|3471.19|0
1650971090000|2022-04-26 11:04:50|3471.81|3471.81|3472.43|3472.43|3472.43|3472.43|3471.81|3471.81|0
1650971120000|2022-04-26 11:05:20|3471.19|3471.19|3471.19|3471.19|3471.19|3471.19|3471.19|3471.19|0
1650971130000|2022-04-26 11:05:30|3470.56|3470.56|3470.44|3470.44|3470.56|3470.56|3470.44|3470.44|0
1650971150000|2022-04-26 11:05:50|3470.26|3470.26|3469.77|3469.77|3470.26|3470.26|3469.64|3469.64|0
1650971210000|2022-04-26 11:06:50|3471.01|3471.01|3471.01|3471.01|3471.01|3471.01|3471.01|3471.01|0
1650971230000|2022-04-26 11:07:10|3469.77|3469.77|3469.77|3469.77|3469.77|3469.77|3469.77|3469.77|0
1650971240000|2022-04-26 11:07:20|3470.39|3470.39|3470.39|3470.39|3470.39|3470.39|3470.39|3470.39|0
1650971270000|2022-04-26 11:07:50|3471.01|3471.01|3470.67|3470.67|3471.01|3471.01|3470.67|3470.67|0
1650971280000|2022-04-26 11:08:00|3470.54|3470.54|3470.42|3470.42|3470.54|3470.54|3470.42|3470.42|0
1650971290000|2022-04-26 11:08:10|3471.04|3471.04|3471.04|3471.04|3471.04|3471.04|3471.04|3471.04|0
1650971300000|2022-04-26 11:08:20|3471.66|3471.66|3471.66|3471.66|3471.66|3471.66|3471.66|3471.66|0
1650971330000|2022-04-26 11:08:50|3472.29|3472.29|3472.29|3472.29|3472.29|3472.29|3472.29|3472.29|0
1650971340000|2022-04-26 11:09:00|3472.54|3472.54|3472.29|3472.29|3472.54|3472.54|3472.29|3472.29|0
1650971470000|2022-04-26 11:11:10|3471.04|3471.04|3470.42|3470.42|3471.04|3471.04|3470.42|3470.42|0
1650971500000|2022-04-26 11:11:40|3471.04|3471.04|3471.04|3471.04|3471.04|3471.04|3471.04|3471.04|0
1650971510000|2022-04-26 11:11:50|3470.79|3470.79|3470.91|3470.91|3470.91|3470.91|3470.29|3470.29|0
1650971520000|2022-04-26 11:12:00|3471.16|3471.16|3471.16|3471.16|3471.16|3471.16|3471.16|3471.16|0
1650971620000|2022-04-26 11:13:40|3469.91|3469.91|3469.91|3469.91|3469.91|3469.91|3469.91|3469.91|0
1650971640000|2022-04-26 11:14:00|3470.09|3470.09|3470.34|3470.34|3470.34|3470.34|3470.09|3470.09|0
1650971650000|2022-04-26 11:14:10|3469.71|3469.71|3469.71|3469.71|3469.71|3469.71|3469.71|3469.71|0
1650971680000|2022-04-26 11:14:40|3469.09|3469.09|3469.09|3469.09|3469.09|3469.09|3469.09|3469.09|0
1650971720000|2022-04-26 11:15:20|3468.46|3468.46|3468.46|3468.46|3468.46|3468.46|3468.46|3468.46|0
1650971740000|2022-04-26 11:15:40|3467.84|3467.84|3467.84|3467.84|3467.84|3467.84|3467.84|3467.84|0
1650971870000|2022-04-26 11:17:50|3468.09|3468.09|3468.09|3468.09|3468.09|3468.09|3468.09|3468.09|0
1650971900000|2022-04-26 11:18:20|3467.47|3467.47|3467.47|3467.47|3467.47|3467.47|3467.47|3467.47|0
1650971910000|2022-04-26 11:18:30|3468.71|3468.71|3468.71|3468.71|3468.71|3468.71|3468.71|3468.71|0
1650971920000|2022-04-26 11:18:40|3468.97|3468.97|3468.97|3468.97|3468.97|3468.97|3468.97|3468.97|0
1650972030000|2022-04-26 11:20:30|3468.71|3468.71|3468.71|3468.71|3468.84|3468.84|3468.71|3468.71|0
1650972090000|2022-04-26 11:21:30|3470.59|3470.59|3470.59|3470.59|3470.59|3470.59|3470.59|3470.59|0
1650972120000|2022-04-26 11:22:00|3470.96|3470.96|3470.84|3470.84|3470.96|3470.96|3470.84|3470.84|0
1650972200000|2022-04-26 11:23:20|3472.09|3472.09|3472.09|3472.09|3472.09|3472.09|3472.09|3472.09|0
1650972220000|2022-04-26 11:23:40|3470.84|3470.84|3470.84|3470.84|3470.84|3470.84|3470.84|3470.84|0
1650972340000|2022-04-26 11:25:40|3470.32|3470.32|3470.32|3470.32|3470.32|3470.32|3470.32|3470.32|0
1650972370000|2022-04-26 11:26:10|3470.57|3470.57|3470.57|3470.57|3470.57|3470.57|3470.57|3470.57|0
1650972410000|2022-04-26 11:26:50|3469.94|3469.94|3469.94|3469.94|3469.94|3469.94|3469.94|3469.94|0
1650972460000|2022-04-26 11:27:40|3470.7|3470.7|3470.45|3470.45|3470.7|3470.7|3470.45|3470.45|0
1650972470000|2022-04-26 11:27:50|3471.7|3471.7|3471.7|3471.7|3471.7|3471.7|3471.7|3471.7|0
1650972480000|2022-04-26 11:28:00|3470.45|3470.45|3469.82|3469.82|3470.45|3470.45|3469.82|3469.82|0
1650972530000|2022-04-26 11:28:50|3470.45|3470.45|3470.45|3470.45|3470.45|3470.45|3470.45|3470.45|0
1650972550000|2022-04-26 11:29:10|3469.7|3469.7|3469.7|3469.7|3469.7|3469.7|3469.7|3469.7|0
1650972570000|2022-04-26 11:29:30|3469.07|3469.07|3469.07|3469.07|3469.07|3469.07|3469.07|3469.07|0
1650972620000|2022-04-26 11:30:20|3468.45|3468.45|3468.45|3468.45|3468.45|3468.45|3468.45|3468.45|0
1650972640000|2022-04-26 11:30:40|3467.82|3467.82|3467.2|3467.2|3467.82|3467.82|3467.2|3467.2|0
1650972700000|2022-04-26 11:31:40|3466.58|3466.58|3466.45|3466.45|3466.58|3466.58|3466.45|3466.45|0
1650972840000|2022-04-26 11:34:00|3467.07|3467.07|3467.07|3467.07|3467.07|3467.07|3467.07|3467.07|0
1650972900000|2022-04-26 11:35:00|3467.45|3467.45|3467.45|3467.45|3467.45|3467.45|3467.45|3467.45|0
1650972920000|2022-04-26 11:35:20|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|0
1650972950000|2022-04-26 11:35:50|3470.57|3470.57|3470.57|3470.57|3470.57|3470.57|3470.57|3470.57|0
1650972960000|2022-04-26 11:36:00|3469.32|3469.32|3468.7|3468.7|3469.32|3469.32|3468.7|3468.7|0
1650973000000|2022-04-26 11:36:40|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|0
1650973040000|2022-04-26 11:37:20|3467.45|3467.45|3466.45|3466.45|3467.45|3467.45|3466.2|3466.2|0
1650973050000|2022-04-26 11:37:30|3466.32|3466.32|3465.7|3465.7|3466.32|3466.32|3465.7|3465.7|0
1650973070000|2022-04-26 11:37:50|3464.45|3464.45|3464.45|3464.45|3464.45|3464.45|3464.45|3464.45|0
1650973080000|2022-04-26 11:38:00|3463.82|3463.82|3464|3464|3464|3464|3463.82|3463.82|0
1650973100000|2022-04-26 11:38:20|3463.87|3463.87|3463.87|3463.87|3463.87|3463.87|3463.87|3463.87|0
1650973110000|2022-04-26 11:38:30|3463.25|3463.25|3463.37|3463.37|3463.37|3463.37|3462|3462|0
1650973120000|2022-04-26 11:38:40|3464.62|3464.62|3464.62|3464.62|3464.62|3464.62|3464.62|3464.62|0
1650973160000|2022-04-26 11:39:20|3464|3464|3464|3464|3464.62|3464.62|3464|3464|0
1650973210000|2022-04-26 11:40:10|3463.37|3463.37|3463.37|3463.37|3463.37|3463.37|3463.37|3463.37|0
1650973250000|2022-04-26 11:40:50|3463.12|3463.12|3463.75|3463.75|3463.75|3463.75|3463.12|3463.12|0
1650973270000|2022-04-26 11:41:10|3463.58|3463.58|3463.58|3463.58|3463.58|3463.58|3463.58|3463.58|0
1650973370000|2022-04-26 11:42:50|3464.82|3464.82|3464.82|3464.82|3464.82|3464.82|3464.82|3464.82|0
1650973380000|2022-04-26 11:43:00|3464.2|3464.2|3464.2|3464.2|3464.2|3464.2|3464.2|3464.2|0
1650973390000|2022-04-26 11:43:10|3464.82|3464.82|3464.82|3464.82|3464.82|3464.82|3464.82|3464.82|0
1650973400000|2022-04-26 11:43:20|3466.07|3466.07|3466.07|3466.07|3466.07|3466.07|3466.07|3466.07|0
1650973410000|2022-04-26 11:43:30|3466.7|3466.7|3467.2|3467.2|3467.2|3467.2|3466.7|3466.7|0
1650973420000|2022-04-26 11:43:40|3466.57|3466.57|3466.57|3466.57|3466.57|3466.57|3466.57|3466.57|0
1650973530000|2022-04-26 11:45:30|3467.2|3467.2|3467.2|3467.2|3467.2|3467.2|3467.2|3467.2|0
1650973580000|2022-04-26 11:46:20|3468.45|3468.45|3468.32|3468.32|3468.45|3468.45|3468.32|3468.32|0
1650973590000|2022-04-26 11:46:30|3468.57|3468.57|3467.32|3467.32|3468.57|3468.57|3467.32|3467.32|0
1650973600000|2022-04-26 11:46:40|3467.07|3467.07|3466.45|3466.45|3467.07|3467.07|3466.45|3466.45|0
1650973620000|2022-04-26 11:47:00|3466.57|3466.57|3466.57|3466.57|3466.57|3466.57|3466.57|3466.57|0
1650973640000|2022-04-26 11:47:20|3465.95|3465.95|3465.95|3465.95|3465.95|3465.95|3465.95|3465.95|0
1650973690000|2022-04-26 11:48:10|3466.08|3466.08|3466.08|3466.08|3466.08|3466.08|3466.08|3466.08|0
1650973710000|2022-04-26 11:48:30|3466.7|3466.7|3466.57|3466.57|3466.7|3466.7|3466.57|3466.57|0
1650973720000|2022-04-26 11:48:40|3467.2|3467.2|3467.2|3467.2|3467.2|3467.2|3467.2|3467.2|0
1650973730000|2022-04-26 11:48:50|3469.07|3469.07|3469.07|3469.07|3469.07|3469.07|3469.07|3469.07|0
1650973760000|2022-04-26 11:49:20|3467.82|3467.82|3467.82|3467.82|3467.82|3467.82|3467.82|3467.82|0
1650973800000|2022-04-26 11:50:00|3467.65|3467.65|3466.4|3466.4|3467.65|3467.65|3466.4|3466.4|0
1650973810000|2022-04-26 11:50:10|3467.03|3467.03|3467.03|3467.03|3467.03|3467.03|3467.03|3467.03|0
1650973900000|2022-04-26 11:51:40|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|0
1650973930000|2022-04-26 11:52:10|3465.78|3465.78|3465.15|3465.15|3465.78|3465.78|3465.15|3465.15|0
1650973960000|2022-04-26 11:52:40|3467.03|3467.03|3467.03|3467.03|3467.03|3467.03|3467.03|3467.03|0
1650973980000|2022-04-26 11:53:00|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|0
1650974010000|2022-04-26 11:53:30|3465.78|3465.78|3465.53|3465.53|3465.78|3465.78|3465.53|3465.53|0
1650974050000|2022-04-26 11:54:10|3464.9|3464.9|3465.53|3465.53|3465.53|3465.53|3464.9|3464.9|0
1650974120000|2022-04-26 11:55:20|3464.9|3464.9|3464.9|3464.9|3464.9|3464.9|3464.9|3464.9|0
1650974130000|2022-04-26 11:55:30|3466.15|3466.15|3466.15|3466.15|3466.15|3466.15|3466.15|3466.15|0
1650974150000|2022-04-26 11:55:50|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|0
1650974190000|2022-04-26 11:56:30|3467.65|3467.65|3467.65|3467.65|3467.65|3467.65|3467.65|3467.65|0
1650974210000|2022-04-26 11:56:50|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|3466.4|0
1650974290000|2022-04-26 11:58:10|3467.03|3467.03|3467.28|3467.28|3467.28|3467.28|3467.03|3467.03|0
1650974300000|2022-04-26 11:58:20|3466.65|3466.65|3466.65|3466.65|3466.65|3466.65|3466.65|3466.65|0
1650974310000|2022-04-26 11:58:30|3466.03|3466.03|3466.03|3466.03|3466.03|3466.03|3466.03|3466.03|0
1650974350000|2022-04-26 11:59:10|3465.4|3465.4|3465.53|3465.53|3465.53|3465.53|3465.4|3465.4|0
1650974360000|2022-04-26 11:59:20|3466.78|3466.78|3467.4|3467.4|3467.4|3467.4|3466.78|3466.78|0
1650974370000|2022-04-26 11:59:30|3466.78|3466.78|3466.4|3466.4|3467.03|3467.03|3466.4|3466.4|0
1650974380000|2022-04-26 11:59:40|3467.03|3467.03|3465.16|3465.16|3467.03|3467.03|3465.16|3465.16|0
1650974420000|2022-04-26 12:00:20|3465.78|3465.78|3465.78|3465.78|3465.78|3465.78|3465.78|3465.78|0
1650974430000|2022-04-26 12:00:30|3465.16|3465.16|3465.16|3465.16|3465.16|3465.16|3465.16|3465.16|0
1650974450000|2022-04-26 12:00:50|3464.9|3464.9|3464.9|3464.9|3464.9|3464.9|3464.9|3464.9|0
1650974460000|2022-04-26 12:01:00|3464.28|3464.28|3464.28|3464.28|3464.28|3464.28|3464.28|3464.28|0
1650974470000|2022-04-26 12:01:10|3464.78|3464.78|3464.78|3464.78|3464.78|3464.78|3464.78|3464.78|0
1650974510000|2022-04-26 12:01:50|3464.16|3464.16|3465.41|3465.41|3465.41|3465.41|3464.16|3464.16|0
1650974540000|2022-04-26 12:02:20|3466.03|3466.03|3466.03|3466.03|3466.03|3466.03|3466.03|3466.03|0
1650974560000|2022-04-26 12:02:40|3465.41|3465.41|3465.41|3465.41|3465.41|3465.41|3465.41|3465.41|0
1650974610000|2022-04-26 12:03:30|3466.66|3466.66|3466.66|3466.66|3466.66|3466.66|3466.66|3466.66|0
1650974620000|2022-04-26 12:03:40|3465.41|3465.41|3465.53|3465.53|3465.53|3465.53|3465.41|3465.41|0
1650974630000|2022-04-26 12:03:50|3466.16|3466.16|3466.16|3466.16|3466.16|3466.16|3466.16|3466.16|0
1650974640000|2022-04-26 12:04:00|3464.91|3464.91|3464.91|3464.91|3464.91|3464.91|3464.91|3464.91|0
1650974700000|2022-04-26 12:05:00|3465.16|3465.16|3465.16|3465.16|3465.16|3465.16|3465.16|3465.16|0
1650974720000|2022-04-26 12:05:20|3464.91|3464.91|3464.91|3464.91|3464.91|3464.91|3464.91|3464.91|0
1650974730000|2022-04-26 12:05:30|3466.16|3466.16|3466.16|3466.16|3466.16|3466.16|3466.16|3466.16|0
1650974740000|2022-04-26 12:05:40|3465.53|3465.53|3465.53|3465.53|3465.53|3465.53|3465.53|3465.53|0
1650974790000|2022-04-26 12:06:30|3465.28|3465.28|3465.28|3465.28|3465.28|3465.28|3464.66|3464.66|0
1650974810000|2022-04-26 12:06:50|3467.15|3467.15|3467.15|3467.15|3467.15|3467.15|3467.15|3467.15|0
1650974840000|2022-04-26 12:07:20|3467.53|3467.53|3467.53|3467.53|3467.53|3467.53|3467.53|3467.53|0
1650974850000|2022-04-26 12:07:30|3468.78|3468.78|3468.78|3468.78|3468.78|3468.78|3468.78|3468.78|0
1650974870000|2022-04-26 12:07:50|3470.03|3470.03|3470.03|3470.03|3470.03|3470.03|3470.03|3470.03|0
1650974890000|2022-04-26 12:08:10|3470.15|3470.15|3470.15|3470.15|3470.15|3470.15|3470.15|3470.15|0
1650974900000|2022-04-26 12:08:20|3469.53|3469.53|3469.4|3469.4|3469.53|3469.53|3469.4|3469.4|0
1650974910000|2022-04-26 12:08:30|3470.03|3470.03|3470.03|3470.03|3470.03|3470.03|3470.03|3470.03|0
1650974930000|2022-04-26 12:08:50|3468.78|3468.78|3468.78|3468.78|3468.78|3468.78|3468.78|3468.78|0
1650974960000|2022-04-26 12:09:20|3468.95|3468.95|3468.95|3468.95|3468.95|3468.95|3468.95|3468.95|0
1650975000000|2022-04-26 12:10:00|3468.33|3468.33|3468.33|3468.33|3468.33|3468.33|3468.33|3468.33|0
1650975010000|2022-04-26 12:10:10|3468.2|3468.2|3468.2|3468.2|3468.2|3468.2|3468.2|3468.2|0
1650975020000|2022-04-26 12:10:20|3468.82|3468.82|3468.82|3468.82|3468.82|3468.82|3468.82|3468.82|0
1650975060000|2022-04-26 12:11:00|3468.95|3468.95|3468.95|3468.95|3468.95|3468.95|3468.95|3468.95|0
1650975080000|2022-04-26 12:11:20|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|0
1650975090000|2022-04-26 12:11:30|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|0
1650975140000|2022-04-26 12:12:20|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|0
1650975150000|2022-04-26 12:12:30|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|0
1650975180000|2022-04-26 12:13:00|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|3468.7|0
1650975190000|2022-04-26 12:13:10|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|3468.07|0
1650975210000|2022-04-26 12:13:30|3468.2|3468.2|3468.2|3468.2|3468.2|3468.2|3468.2|3468.2|0
1650975220000|2022-04-26 12:13:40|3467.58|3467.58|3468.2|3468.2|3468.2|3468.2|3467.58|3467.58|0
1650975230000|2022-04-26 12:13:50|3468.37|3468.37|3467.75|3467.75|3468.37|3468.37|3467.75|3467.75|0
1650975240000|2022-04-26 12:14:00|3467.12|3467.12|3465.87|3465.87|3467.12|3467.12|3465.87|3465.87|0
1650975250000|2022-04-26 12:14:10|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|0
1650975260000|2022-04-26 12:14:20|3466.5|3466.5|3466.5|3466.5|3466.5|3466.5|3466.5|3466.5|0
1650975270000|2022-04-26 12:14:30|3466.62|3466.62|3466.62|3466.62|3466.62|3466.62|3466.62|3466.62|0
1650975280000|2022-04-26 12:14:40|3466|3466|3466|3466|3466|3466|3466|3466|0
1650975290000|2022-04-26 12:14:50|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|0
1650975300000|2022-04-26 12:15:00|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|0
1650975310000|2022-04-26 12:15:10|3466.5|3466.5|3466.5|3466.5|3466.5|3466.5|3466.5|3466.5|0
1650975330000|2022-04-26 12:15:30|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|3465.25|0
1650975340000|2022-04-26 12:15:40|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|0
1650975360000|2022-04-26 12:16:00|3465.62|3465.62|3465.62|3465.62|3465.62|3465.62|3465.62|3465.62|0
1650975370000|2022-04-26 12:16:10|3465|3465|3464.38|3464.38|3465|3465|3464.38|3464.38|0
1650975380000|2022-04-26 12:16:20|3465|3465|3465|3465|3465|3465|3465|3465|0
1650975390000|2022-04-26 12:16:30|3464.87|3464.87|3464.53|3464.53|3464.87|3464.87|3464.53|3464.53|0
1650975410000|2022-04-26 12:16:50|3463.91|3463.91|3463.91|3463.91|3463.91|3463.91|3463.91|3463.91|0
1650975420000|2022-04-26 12:17:00|3463.28|3463.28|3463.28|3463.28|3463.28|3463.28|3463.28|3463.28|0
1650975450000|2022-04-26 12:17:30|3462.94|3462.94|3462.94|3462.94|3462.94|3462.94|3462.94|3462.94|0
1650975480000|2022-04-26 12:18:00|3461.69|3461.69|3461.07|3461.07|3461.69|3461.69|3461.07|3461.07|0
1650975500000|2022-04-26 12:18:20|3461.69|3461.69|3461.69|3461.69|3461.69|3461.69|3461.69|3461.69|0
1650975510000|2022-04-26 12:18:30|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|0
1650975530000|2022-04-26 12:18:50|3462.94|3462.94|3462.94|3462.94|3462.94|3462.94|3462.94|3462.94|0
1650975540000|2022-04-26 12:19:00|3463.56|3463.56|3463.56|3463.56|3463.56|3463.56|3463.56|3463.56|0
1650975580000|2022-04-26 12:19:40|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|0
1650975600000|2022-04-26 12:20:00|3462.49|3462.49|3462.49|3462.49|3462.49|3462.49|3462.49|3462.49|0
1650975630000|2022-04-26 12:20:30|3462.24|3462.24|3460.86|3460.86|3462.24|3462.24|3460.86|3460.86|0
1650975640000|2022-04-26 12:20:40|3461.49|3461.49|3461.49|3461.49|3461.49|3461.49|3461.49|3461.49|0
1650975650000|2022-04-26 12:20:50|3462.11|3462.11|3462.11|3462.11|3462.11|3462.11|3462.11|3462.11|0
1650975660000|2022-04-26 12:21:00|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|0
1650975710000|2022-04-26 12:21:50|3462.61|3462.61|3462.61|3462.61|3462.61|3462.61|3462.61|3462.61|0
1650975720000|2022-04-26 12:22:00|3463.86|3463.86|3463.86|3463.86|3463.86|3463.86|3463.86|3463.86|0
1650975730000|2022-04-26 12:22:10|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|0
1650975800000|2022-04-26 12:23:20|3464.74|3464.74|3464.86|3464.86|3464.86|3464.86|3464.74|3464.74|0
1650975830000|2022-04-26 12:23:50|3464.99|3464.99|3464.99|3464.99|3464.99|3464.99|3464.99|3464.99|0
1650975860000|2022-04-26 12:24:20|3467.48|3467.48|3467.11|3467.11|3467.86|3467.86|3467.11|3467.11|0
1650975880000|2022-04-26 12:24:40|3467.73|3467.73|3467.86|3467.86|3467.86|3467.86|3467.73|3467.73|0
1650975900000|2022-04-26 12:25:00|3467.73|3467.73|3467.73|3467.73|3467.73|3467.73|3467.73|3467.73|0
1650975910000|2022-04-26 12:25:10|3467.61|3467.61|3465.49|3465.49|3467.61|3467.61|3465.49|3465.49|0
1650975960000|2022-04-26 12:26:00|3464.86|3464.86|3464.86|3464.86|3464.86|3464.86|3464.86|3464.86|0
1650975990000|2022-04-26 12:26:30|3466.11|3466.11|3466.11|3466.11|3466.11|3466.11|3466.11|3466.11|0
1650976000000|2022-04-26 12:26:40|3466.23|3466.23|3466.36|3466.36|3466.36|3466.36|3466.23|3466.23|0
1650976030000|2022-04-26 12:27:10|3466.98|3466.98|3466.36|3466.36|3466.98|3466.98|3466.36|3466.36|0
1650976070000|2022-04-26 12:27:50|3466.11|3466.11|3466.11|3466.11|3466.11|3466.11|3466.11|3466.11|0
1650976080000|2022-04-26 12:28:00|3465.94|3465.94|3465.94|3465.94|3465.94|3465.94|3465.94|3465.94|0
1650976120000|2022-04-26 12:28:40|3465.31|3465.31|3465.31|3465.31|3465.31|3465.31|3465.31|3465.31|0
1650976130000|2022-04-26 12:28:50|3465.94|3465.94|3465.31|3465.31|3465.94|3465.94|3465.31|3465.31|0
1650976170000|2022-04-26 12:29:30|3464.69|3464.69|3464.69|3464.69|3464.69|3464.69|3464.69|3464.69|0
1650976200000|2022-04-26 12:30:00|3465.94|3465.94|3465.94|3465.94|3466.56|3466.56|3465.94|3465.94|0
1650976210000|2022-04-26 12:30:10|3466.56|3466.56|3465.94|3465.94|3466.56|3466.56|3465.94|3465.94|0
1650976220000|2022-04-26 12:30:20|3465.31|3465.31|3465.31|3465.31|3465.31|3465.31|3465.31|3465.31|0
1650976250000|2022-04-26 12:30:50|3464.81|3464.81|3464.81|3464.81|3464.81|3464.81|3464.81|3464.81|0
1650976260000|2022-04-26 12:31:00|3464.19|3464.19|3464.19|3464.19|3464.19|3464.19|3464.19|3464.19|0
1650976300000|2022-04-26 12:31:40|3465.43|3465.43|3465.43|3465.43|3465.43|3465.43|3465.43|3465.43|0
1650976320000|2022-04-26 12:32:00|3464.19|3464.19|3464.19|3464.19|3464.19|3464.19|3464.19|3464.19|0
1650976330000|2022-04-26 12:32:10|3463.56|3463.56|3463.56|3463.56|3463.56|3463.56|3463.56|3463.56|0
1650976360000|2022-04-26 12:32:40|3462.31|3462.31|3462.31|3462.31|3462.31|3462.31|3462.31|3462.31|0
1650976380000|2022-04-26 12:33:00|3462.19|3462.19|3462.19|3462.19|3462.19|3462.19|3462.19|3462.19|0
1650976390000|2022-04-26 12:33:10|3462.81|3462.81|3463.56|3463.56|3463.69|3463.69|3462.81|3462.81|0
1650976440000|2022-04-26 12:34:00|3463.73|3463.73|3463.73|3463.73|3463.73|3463.73|3463.73|3463.73|0
1650976510000|2022-04-26 12:35:10|3463.11|3463.11|3463.11|3463.11|3463.11|3463.11|3463.11|3463.11|0
1650976530000|2022-04-26 12:35:30|3463.73|3463.73|3463.73|3463.73|3463.73|3463.73|3463.73|3463.73|0
1650976540000|2022-04-26 12:35:40|3463.11|3463.11|3463.11|3463.11|3463.11|3463.11|3463.11|3463.11|0
1650976580000|2022-04-26 12:36:20|3462.48|3462.48|3462.48|3462.48|3462.48|3462.48|3462.48|3462.48|0
1650976610000|2022-04-26 12:36:50|3462.23|3462.23|3462.23|3462.23|3462.23|3462.23|3462.23|3462.23|0
1650976620000|2022-04-26 12:37:00|3459.74|3459.74|3460.23|3460.23|3460.23|3460.23|3459.61|3459.61|0
1650976640000|2022-04-26 12:37:20|3459.61|3459.61|3459.61|3459.61|3459.61|3459.61|3459.61|3459.61|0
1650976660000|2022-04-26 12:37:40|3459.36|3459.36|3454.37|3454.37|3459.36|3459.36|3454.37|3454.37|0
1650976680000|2022-04-26 12:38:00|3454.99|3454.99|3454.37|3454.37|3454.99|3454.99|3454.37|3454.37|0
1650976690000|2022-04-26 12:38:10|3453.74|3453.74|3453.74|3453.74|3453.74|3453.74|3453.74|3453.74|0
1650976700000|2022-04-26 12:38:20|3452.49|3452.49|3452.49|3452.49|3452.49|3452.49|3452.49|3452.49|0
1650976750000|2022-04-26 12:39:10|3453.74|3453.74|3454.36|3454.36|3454.36|3454.36|3453.74|3453.74|0
1650976760000|2022-04-26 12:39:20|3454.99|3454.99|3454.99|3454.99|3454.99|3454.99|3454.99|3454.99|0
1650976790000|2022-04-26 12:39:50|3455.11|3455.11|3455.11|3455.11|3455.11|3455.11|3455.11|3455.11|0
1650976800000|2022-04-26 12:40:00|3454.49|3454.49|3454.49|3454.49|3454.49|3454.49|3454.49|3454.49|0
1650976810000|2022-04-26 12:40:10|3453.24|3453.24|3453.24|3453.24|3453.24|3453.24|3453.24|3453.24|0
1650976820000|2022-04-26 12:40:20|3452.62|3452.62|3452.62|3452.62|3452.62|3452.62|3452.62|3452.62|0
1650976890000|2022-04-26 12:41:30|3453.86|3453.86|3453.86|3453.86|3453.86|3453.86|3453.86|3453.86|0
1650976900000|2022-04-26 12:41:40|3453.61|3453.61|3453.49|3453.49|3453.61|3453.61|3453.49|3453.49|0
1650976910000|2022-04-26 12:41:50|3452.24|3452.24|3452.24|3452.24|3452.24|3452.24|3452.24|3452.24|0
1650976920000|2022-04-26 12:42:00|3450.37|3450.37|3450.37|3450.37|3450.37|3450.37|3450.37|3450.37|0
1650976930000|2022-04-26 12:42:10|3450.99|3450.99|3450.99|3450.99|3450.99|3450.99|3450.99|3450.99|0
1650976950000|2022-04-26 12:42:30|3450.82|3450.82|3450.82|3450.82|3450.82|3450.82|3450.82|3450.82|0
1650976960000|2022-04-26 12:42:40|3451.44|3451.44|3451.44|3451.44|3451.44|3451.44|3451.44|3451.44|0
1650976970000|2022-04-26 12:42:50|3452.07|3452.07|3452.07|3452.07|3452.07|3452.07|3452.07|3452.07|0
1650977010000|2022-04-26 12:43:30|3452.69|3452.69|3452.69|3452.69|3452.69|3452.69|3452.69|3452.69|0
1650977030000|2022-04-26 12:43:50|3452.44|3452.44|3452.44|3452.44|3452.44|3452.44|3452.44|3452.44|0
1650977040000|2022-04-26 12:44:00|3453.07|3453.07|3453.32|3453.32|3453.32|3453.32|3453.07|3453.07|0
1650977050000|2022-04-26 12:44:10|3453.94|3453.94|3453.57|3453.57|3454.19|3454.19|3453.57|3453.57|0
1650977070000|2022-04-26 12:44:30|3454.19|3454.19|3454.07|3454.07|3454.19|3454.19|3454.07|3454.07|0
1650977080000|2022-04-26 12:44:40|3452.82|3452.82|3452.82|3452.82|3452.82|3452.82|3452.82|3452.82|0
1650977090000|2022-04-26 12:44:50|3452.57|3452.57|3453.19|3453.19|3453.19|3453.19|3452.57|3452.57|0
1650977100000|2022-04-26 12:45:00|3452.57|3452.57|3452.57|3452.57|3452.57|3452.57|3452.57|3452.57|0
1650977150000|2022-04-26 12:45:50|3452.69|3452.69|3452.69|3452.69|3452.69|3452.69|3452.69|3452.69|0
1650977170000|2022-04-26 12:46:10|3452.07|3452.07|3452.07|3452.07|3452.07|3452.07|3452.07|3452.07|0
1650977180000|2022-04-26 12:46:20|3451.94|3451.94|3451.82|3451.82|3451.94|3451.94|3451.82|3451.82|0
1650977220000|2022-04-26 12:47:00|3451.19|3451.19|3450.57|3450.57|3451.19|3451.19|3450.57|3450.57|0
1650977230000|2022-04-26 12:47:10|3451.19|3451.19|3451.19|3451.19|3451.19|3451.19|3451.19|3451.19|0
1650977250000|2022-04-26 12:47:30|3450.57|3450.57|3449.94|3449.94|3450.57|3450.57|3449.94|3449.94|0
1650977260000|2022-04-26 12:47:40|3449.32|3449.32|3449.44|3449.44|3449.44|3449.44|3449.32|3449.32|0
1650977270000|2022-04-26 12:47:50|3449.32|3449.32|3448.82|3448.82|3449.44|3449.44|3448.82|3448.82|0
1650977290000|2022-04-26 12:48:10|3448.2|3448.2|3448.2|3448.2|3448.2|3448.2|3448.2|3448.2|0
1650977300000|2022-04-26 12:48:20|3447.95|3447.95|3447.95|3447.95|3447.95|3447.95|3447.95|3447.95|0
1650977310000|2022-04-26 12:48:30|3447.77|3447.77|3447.77|3447.77|3447.77|3447.77|3447.77|3447.77|0
1650977320000|2022-04-26 12:48:40|3447.15|3447.15|3447.15|3447.15|3447.15|3447.15|3447.15|3447.15|0
1650977330000|2022-04-26 12:48:50|3447.53|3447.53|3447.53|3447.53|3447.53|3447.53|3447.53|3447.53|0
1650977340000|2022-04-26 12:49:00|3447.65|3447.65|3447.65|3447.65|3447.65|3447.65|3447.65|3447.65|0
1650977350000|2022-04-26 12:49:10|3448.9|3448.9|3447.9|3447.9|3448.9|3448.9|3447.9|3447.9|0
1650977360000|2022-04-26 12:49:20|3447.77|3447.77|3447.77|3447.77|3447.77|3447.77|3447.77|3447.77|0
1650977380000|2022-04-26 12:49:40|3447.65|3447.65|3447.27|3447.27|3447.65|3447.65|3447.27|3447.27|0
1650977400000|2022-04-26 12:50:00|3447.9|3447.9|3447.9|3447.9|3447.9|3447.9|3447.9|3447.9|0
1650977430000|2022-04-26 12:50:30|3448.52|3448.52|3447.27|3447.27|3448.52|3448.52|3447.27|3447.27|0
1650977440000|2022-04-26 12:50:40|3446.65|3446.65|3449.15|3449.15|3449.15|3449.15|3446.65|3446.65|0
1650977450000|2022-04-26 12:50:50|3449.77|3449.77|3449.72|3449.72|3449.77|3449.77|3449.6|3449.6|0
1650977510000|2022-04-26 12:51:50|3448.47|3448.47|3449.1|3449.1|3449.1|3449.1|3448.47|3448.47|0
1650977520000|2022-04-26 12:52:00|3449.72|3449.72|3449.72|3449.72|3449.72|3449.72|3449.72|3449.72|0
1650977560000|2022-04-26 12:52:40|3450.35|3450.35|3449.72|3449.72|3450.35|3450.35|3449.72|3449.72|0
1650977570000|2022-04-26 12:52:50|3449.85|3449.85|3449.85|3449.85|3449.85|3449.85|3449.85|3449.85|0
1650977580000|2022-04-26 12:53:00|3449.6|3449.6|3448.97|3448.97|3449.6|3449.6|3448.97|3448.97|0
1650977590000|2022-04-26 12:53:10|3449.6|3449.6|3449.6|3449.6|3449.6|3449.6|3449.6|3449.6|0
1650977600000|2022-04-26 12:53:20|3449.85|3449.85|3449.85|3449.85|3449.85|3449.85|3449.85|3449.85|0
1650977610000|2022-04-26 12:53:30|3450.1|3450.1|3450.35|3450.35|3450.6|3450.6|3450.1|3450.1|0
1650977640000|2022-04-26 12:54:00|3451.6|3451.6|3451.6|3451.6|3451.6|3451.6|3451.6|3451.6|0
1650977650000|2022-04-26 12:54:10|3450.97|3450.97|3450.97|3450.97|3450.97|3450.97|3450.97|3450.97|0
1650977660000|2022-04-26 12:54:20|3451.6|3451.6|3451.6|3451.6|3451.6|3451.6|3451.6|3451.6|0
1650977680000|2022-04-26 12:54:40|3450.97|3450.97|3450.97|3450.97|3450.97|3450.97|3450.97|3450.97|0
1650977690000|2022-04-26 12:54:50|3450.85|3450.85|3450.85|3450.85|3450.85|3450.85|3450.85|3450.85|0
1650977700000|2022-04-26 12:55:00|3451.47|3451.47|3450.85|3450.85|3451.47|3451.47|3450.85|3450.85|0
1650977710000|2022-04-26 12:55:10|3451.47|3451.47|3451.47|3451.47|3451.47|3451.47|3451.47|3451.47|0
1650977730000|2022-04-26 12:55:30|3450.85|3450.85|3450.85|3450.85|3450.85|3450.85|3450.85|3450.85|0
1650977740000|2022-04-26 12:55:40|3450.22|3450.22|3450.22|3450.22|3450.22|3450.22|3450.22|3450.22|0
1650977750000|2022-04-26 12:55:50|3450.1|3450.1|3450.1|3450.1|3450.1|3450.1|3450.1|3450.1|0
1650977820000|2022-04-26 12:57:00|3449.47|3449.47|3449.47|3449.47|3449.47|3449.47|3449.47|3449.47|0
1650977830000|2022-04-26 12:57:10|3448.85|3448.85|3448.85|3448.85|3448.85|3448.85|3448.85|3448.85|0
1650977920000|2022-04-26 12:58:40|3450.1|3450.1|3450.1|3450.1|3450.1|3450.1|3450.1|3450.1|0
1650977990000|2022-04-26 12:59:50|3449.47|3449.47|3449.47|3449.47|3449.47|3449.47|3449.47|3449.47|0
1650978060000|2022-04-26 13:01:00|3448.85|3448.85|3448.85|3448.85|3448.85|3448.85|3448.85|3448.85|0
1650978070000|2022-04-26 13:01:10|3448.22|3448.22|3447.35|3447.35|3448.22|3448.22|3447.35|3447.35|0
1650978090000|2022-04-26 13:01:30|3447.48|3447.48|3447.6|3447.6|3447.6|3447.6|3447.48|3447.48|0
1650978100000|2022-04-26 13:01:40|3446.35|3446.35|3446.35|3446.35|3446.35|3446.35|3446.35|3446.35|0
1650978120000|2022-04-26 13:02:00|3446.1|3446.1|3444.48|3444.48|3446.1|3446.1|3444.48|3444.48|0
1650978130000|2022-04-26 13:02:10|3444.35|3444.35|3444.23|3444.23|3444.35|3444.35|3444.23|3444.23|0
1650978140000|2022-04-26 13:02:20|3444.85|3444.85|3444.85|3444.85|3444.85|3444.85|3444.85|3444.85|0
1650978160000|2022-04-26 13:02:40|3445.47|3445.47|3445.47|3445.47|3445.47|3445.47|3445.47|3445.47|0
1650978170000|2022-04-26 13:02:50|3446.1|3446.1|3446.1|3446.1|3446.1|3446.1|3446.1|3446.1|0
1650978190000|2022-04-26 13:03:10|3444.85|3444.85|3444.85|3444.85|3444.85|3444.85|3444.85|3444.85|0
1650978220000|2022-04-26 13:03:40|3444.23|3444.23|3444.23|3444.23|3444.23|3444.23|3444.23|3444.23|0
1650978230000|2022-04-26 13:03:50|3444.35|3444.35|3443.35|3443.35|3444.35|3444.35|3443.35|3443.35|0
1650978240000|2022-04-26 13:04:00|3443.47|3443.47|3443.47|3443.47|3443.47|3443.47|3443.47|3443.47|0
1650978250000|2022-04-26 13:04:10|3443.72|3443.72|3443.72|3443.72|3443.72|3443.72|3443.72|3443.72|0
1650978260000|2022-04-26 13:04:20|3443.47|3443.47|3443.47|3443.47|3443.47|3443.47|3443.47|3443.47|0
1650978290000|2022-04-26 13:04:50|3440.98|3440.98|3440.35|3440.35|3440.98|3440.98|3440.35|3440.35|0
1650978300000|2022-04-26 13:05:00|3440.23|3440.23|3440.23|3440.23|3440.23|3440.23|3440.23|3440.23|0
1650978310000|2022-04-26 13:05:10|3440.1|3440.1|3439.48|3439.48|3440.1|3440.1|3439.48|3439.48|0
1650978320000|2022-04-26 13:05:20|3439.35|3439.35|3437.98|3437.98|3439.35|3439.35|3437.98|3437.98|0
1650978330000|2022-04-26 13:05:30|3437.35|3437.35|3437.35|3437.35|3437.35|3437.35|3437.35|3437.35|0
1650978340000|2022-04-26 13:05:40|3437.98|3437.98|3437.98|3437.98|3437.98|3437.98|3437.98|3437.98|0
1650978350000|2022-04-26 13:05:50|3437.73|3437.73|3438.1|3438.1|3438.1|3438.1|3437.73|3437.73|0
1650978370000|2022-04-26 13:06:10|3437.85|3437.85|3437.35|3437.35|3437.85|3437.85|3437.35|3437.35|0
1650978380000|2022-04-26 13:06:20|3437.6|3437.6|3437.85|3437.85|3437.85|3437.85|3437.6|3437.6|0
1650978400000|2022-04-26 13:06:40|3438.1|3438.1|3438.1|3438.1|3438.1|3438.1|3438.1|3438.1|0
1650978410000|2022-04-26 13:06:50|3438.73|3438.73|3438.73|3438.73|3438.73|3438.73|3438.73|3438.73|0
1650978450000|2022-04-26 13:07:30|3438.48|3438.48|3438.48|3438.48|3438.48|3438.48|3438.48|3438.48|0
1650978460000|2022-04-26 13:07:40|3438.35|3438.35|3438.22|3438.22|3438.35|3438.35|3438.22|3438.22|0
1650978470000|2022-04-26 13:07:50|3438.1|3438.1|3437.97|3437.97|3438.1|3438.1|3437.97|3437.97|0
1650978480000|2022-04-26 13:08:00|3438.22|3438.22|3438.1|3438.1|3438.22|3438.22|3438.1|3438.1|0
1650978500000|2022-04-26 13:08:20|3437.97|3437.97|3437.97|3437.97|3437.97|3437.97|3437.97|3437.97|0
1650978530000|2022-04-26 13:08:50|3437.35|3437.35|3437.98|3437.98|3437.98|3437.98|3437.35|3437.35|0
1650978540000|2022-04-26 13:09:00|3437.85|3437.85|3439.72|3439.72|3439.72|3439.72|3437.85|3437.85|0
1650978550000|2022-04-26 13:09:10|3439.1|3439.1|3439.72|3439.72|3439.85|3439.85|3439.1|3439.1|0
1650978560000|2022-04-26 13:09:20|3440.97|3440.97|3440.97|3440.97|3440.97|3440.97|3440.97|3440.97|0
1650978570000|2022-04-26 13:09:30|3441.47|3441.47|3440.35|3440.35|3441.6|3441.6|3440.35|3440.35|0
1650978580000|2022-04-26 13:09:40|3439.97|3439.97|3439.97|3439.97|3439.97|3439.97|3439.97|3439.97|0
1650978600000|2022-04-26 13:10:00|3440.6|3440.6|3440.6|3440.6|3440.6|3440.6|3440.6|3440.6|0
1650978610000|2022-04-26 13:10:10|3439.97|3439.97|3439.97|3439.97|3439.97|3439.97|3439.97|3439.97|0
1650978630000|2022-04-26 13:10:30|3440.6|3440.6|3440.6|3440.6|3440.6|3440.6|3440.6|3440.6|0
1650978640000|2022-04-26 13:10:40|3440.47|3440.47|3440.6|3440.6|3440.6|3440.6|3440.47|3440.47|0
1650978650000|2022-04-26 13:10:50|3440.72|3440.72|3439.48|3439.48|3440.72|3440.72|3439.48|3439.48|0
1650978660000|2022-04-26 13:11:00|3438.85|3438.85|3438.85|3438.85|3438.85|3438.85|3438.85|3438.85|0
1650978690000|2022-04-26 13:11:30|3438.98|3438.98|3439.6|3439.6|3439.6|3439.6|3438.98|3438.98|0
1650978700000|2022-04-26 13:11:40|3439.73|3439.73|3439.73|3439.73|3439.73|3439.73|3439.73|3439.73|0
1650978740000|2022-04-26 13:12:20|3440.35|3440.35|3440.35|3440.35|3440.35|3440.35|3440.35|3440.35|0
1650978750000|2022-04-26 13:12:30|3439.73|3439.73|3439.73|3439.73|3439.73|3439.73|3439.73|3439.73|0
1650978780000|2022-04-26 13:13:00|3440.35|3440.35|3440.35|3440.35|3440.35|3440.35|3440.35|3440.35|0
1650978810000|2022-04-26 13:13:30|3439.1|3439.1|3439.1|3439.1|3439.1|3439.1|3439.1|3439.1|0
1650978820000|2022-04-26 13:13:40|3438.85|3438.85|3440.98|3440.98|3440.98|3440.98|3438.85|3438.85|0
1650978870000|2022-04-26 13:14:30|3441.35|3441.35|3440.73|3440.73|3441.35|3441.35|3440.73|3440.73|0
1650978880000|2022-04-26 13:14:40|3440.1|3440.1|3440.1|3440.1|3440.1|3440.1|3440.1|3440.1|0
1650978900000|2022-04-26 13:15:00|3439.48|3439.48|3439.48|3439.48|3439.48|3439.48|3439.48|3439.48|0
1650978910000|2022-04-26 13:15:10|3439.6|3439.6|3439.6|3439.6|3439.6|3439.6|3439.6|3439.6|0
1650978920000|2022-04-26 13:15:20|3440.23|3440.23|3442.73|3442.73|3442.73|3442.73|3440.23|3440.23|0
1650978930000|2022-04-26 13:15:30|3443.97|3443.97|3443.97|3443.97|3443.97|3443.97|3443.97|3443.97|0
1650978940000|2022-04-26 13:15:40|3443.35|3443.35|3443.35|3443.35|3443.35|3443.35|3443.35|3443.35|0
1650978960000|2022-04-26 13:16:00|3443.1|3443.1|3443.1|3443.1|3443.1|3443.1|3443.1|3443.1|0
1650978980000|2022-04-26 13:16:20|3442.48|3442.48|3442.48|3442.48|3442.48|3442.48|3442.48|3442.48|0
1650978990000|2022-04-26 13:16:30|3443.1|3443.1|3443.1|3443.1|3443.1|3443.1|3443.1|3443.1|0
1650979030000|2022-04-26 13:17:10|3443.72|3443.72|3443.72|3443.72|3443.72|3443.72|3443.72|3443.72|0
1650979060000|2022-04-26 13:17:40|3442.48|3442.48|3443.72|3443.72|3443.72|3443.72|3442.48|3442.48|0
1650979090000|2022-04-26 13:18:10|3443.65|3443.65|3444.4|3444.4|3444.4|3444.4|3443.65|3443.65|0
1650979100000|2022-04-26 13:18:20|3443.77|3443.77|3443.77|3443.77|3443.77|3443.77|3443.77|3443.77|0
1650979120000|2022-04-26 13:18:40|3443.9|3443.9|3443.9|3443.9|3443.9|3443.9|3443.9|3443.9|0
1650979140000|2022-04-26 13:19:00|3444.52|3444.52|3444.52|3444.52|3444.52|3444.52|3444.52|3444.52|0
1650979160000|2022-04-26 13:19:20|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|0
1650979190000|2022-04-26 13:19:50|3445.27|3445.27|3445.9|3445.9|3445.9|3445.9|3445.27|3445.27|0
1650979200000|2022-04-26 13:20:00|3446.02|3446.02|3445.4|3445.4|3446.65|3446.65|3445.4|3445.4|0
1650979250000|2022-04-26 13:20:50|3446.02|3446.02|3446.02|3446.02|3446.02|3446.02|3446.02|3446.02|0
1650979260000|2022-04-26 13:21:00|3444.78|3444.78|3443.28|3443.28|3444.78|3444.78|3443.28|3443.28|0
1650979300000|2022-04-26 13:21:40|3443.15|3443.15|3443.15|3443.15|3443.15|3443.15|3443.15|3443.15|0
1650979310000|2022-04-26 13:21:50|3440.65|3440.65|3441.28|3441.28|3441.28|3441.28|3440.65|3440.65|0
1650979330000|2022-04-26 13:22:10|3441.4|3441.4|3441.4|3441.4|3441.4|3441.4|3441.4|3441.4|0
1650979340000|2022-04-26 13:22:20|3441.65|3441.65|3441.53|3441.53|3441.65|3441.65|3441.53|3441.53|0
1650979410000|2022-04-26 13:23:30|3442.15|3442.15|3442.15|3442.15|3442.15|3442.15|3442.15|3442.15|0
1650979430000|2022-04-26 13:23:50|3442.78|3442.78|3442.15|3442.15|3442.78|3442.78|3442.15|3442.15|0
1650979440000|2022-04-26 13:24:00|3442.78|3442.78|3443.4|3443.4|3443.4|3443.4|3442.78|3442.78|0
1650979450000|2022-04-26 13:24:10|3443.28|3443.28|3442.78|3442.78|3443.28|3443.28|3442.65|3442.65|0
1650979480000|2022-04-26 13:24:40|3442.16|3442.16|3442.16|3442.16|3442.16|3442.16|3442.16|3442.16|0
1650979540000|2022-04-26 13:25:40|3442.78|3442.78|3442.78|3442.78|3442.78|3442.78|3442.78|3442.78|0
1650979560000|2022-04-26 13:26:00|3444.03|3444.03|3443.4|3443.4|3444.03|3444.03|3443.4|3443.4|0
1650979580000|2022-04-26 13:26:20|3443.53|3443.53|3442.28|3442.28|3443.53|3443.53|3442.28|3442.28|0
1650979620000|2022-04-26 13:27:00|3442.91|3442.91|3443.78|3443.78|3443.78|3443.78|3442.91|3442.91|0
1650979660000|2022-04-26 13:27:40|3444.4|3444.4|3443.16|3443.16|3444.4|3444.4|3443.16|3443.16|0
1650979670000|2022-04-26 13:27:50|3443.78|3443.78|3443.16|3443.16|3443.78|3443.78|3443.16|3443.16|0
1650979680000|2022-04-26 13:28:00|3443.28|3443.28|3442.78|3442.78|3443.41|3443.41|3442.78|3442.78|0
1650979690000|2022-04-26 13:28:10|3442.66|3442.66|3442.78|3442.78|3442.78|3442.78|3442.66|3442.66|0
1650979710000|2022-04-26 13:28:30|3444.03|3444.03|3444.03|3444.03|3444.03|3444.03|3444.03|3444.03|0
1650979740000|2022-04-26 13:29:00|3444.16|3444.16|3444.78|3444.78|3444.78|3444.78|3444.16|3444.16|0
1650979770000|2022-04-26 13:29:30|3445.03|3445.03|3446.66|3446.66|3446.66|3446.66|3445.03|3445.03|0
1650979780000|2022-04-26 13:29:40|3446.78|3446.78|3446.16|3446.16|3446.78|3446.78|3446.16|3446.16|0
1650979790000|2022-04-26 13:29:50|3445.53|3445.53|3445.53|3445.53|3445.53|3445.53|3445.53|3445.53|0
1650979800000|2022-04-26 13:30:00|3444.91|3444.91|3444.29|3444.29|3444.91|3444.91|3444.29|3444.29|0
1650979810000|2022-04-26 13:30:10|3444.91|3444.91|3444.41|3444.41|3446.16|3446.16|3444.41|3444.41|0
1650979820000|2022-04-26 13:30:20|3443.78|3443.78|3443.78|3443.78|3443.78|3443.78|3443.78|3443.78|0
1650979830000|2022-04-26 13:30:30|3443.28|3443.28|3445.78|3445.78|3445.78|3445.78|3443.16|3443.16|0
1650979840000|2022-04-26 13:30:40|3445.53|3445.53|3444.16|3444.16|3445.53|3445.53|3444.16|3444.16|0
1650979850000|2022-04-26 13:30:50|3444.03|3444.03|3444.41|3444.41|3444.41|3444.41|3444.03|3444.03|0
1650979870000|2022-04-26 13:31:10|3443.91|3443.91|3443.78|3443.78|3443.91|3443.91|3443.78|3443.78|0
1650979880000|2022-04-26 13:31:20|3441.91|3441.91|3442.28|3442.28|3442.28|3442.28|3441.91|3441.91|0
1650979890000|2022-04-26 13:31:30|3441.66|3441.66|3440.74|3440.74|3441.66|3441.66|3440.74|3440.74|0
1650979900000|2022-04-26 13:31:40|3442.61|3442.61|3441.99|3441.99|3442.61|3442.61|3441.99|3441.99|0
1650979910000|2022-04-26 13:31:50|3440.74|3440.74|3440.74|3440.74|3440.74|3440.74|3440.74|3440.74|0
1650979930000|2022-04-26 13:32:10|3440.91|3440.91|3441.08|3441.08|3441.08|3441.08|3440.91|3440.91|0
1650979940000|2022-04-26 13:32:20|3439.83|3439.83|3440.33|3440.33|3440.33|3440.33|3439.71|3439.71|0
1650979950000|2022-04-26 13:32:30|3440.46|3440.46|3440.46|3440.46|3440.46|3440.46|3440.46|3440.46|0
1650979960000|2022-04-26 13:32:40|3441.08|3441.08|3441.08|3441.08|3441.08|3441.08|3441.08|3441.08|0
1650979980000|2022-04-26 13:33:00|3440.96|3440.96|3437.83|3437.83|3440.96|3440.96|3437.83|3437.83|0
1650980000000|2022-04-26 13:33:20|3437.21|3437.21|3436.59|3436.59|3437.21|3437.21|3436.59|3436.59|0
1650980010000|2022-04-26 13:33:30|3437.21|3437.21|3437.21|3437.21|3437.21|3437.21|3437.21|3437.21|0
1650980020000|2022-04-26 13:33:40|3437.83|3437.83|3437.83|3437.83|3437.83|3437.83|3437.83|3437.83|0
1650980030000|2022-04-26 13:33:50|3438.21|3438.21|3439.46|3439.46|3439.46|3439.46|3438.21|3438.21|0
1650980040000|2022-04-26 13:34:00|3440.08|3440.08|3439.46|3439.46|3440.08|3440.08|3439.46|3439.46|0
1650980060000|2022-04-26 13:34:20|3438.83|3438.83|3438.83|3438.83|3438.83|3438.83|3438.71|3438.71|0
1650980070000|2022-04-26 13:34:30|3439.09|3439.09|3438.21|3438.21|3439.46|3439.46|3438.21|3438.21|0
1650980080000|2022-04-26 13:34:40|3438.84|3438.84|3438.84|3438.84|3438.84|3438.84|3438.84|3438.84|0
1650980100000|2022-04-26 13:35:00|3438.21|3438.21|3439.04|3439.04|3439.34|3439.34|3437.96|3437.96|0
1650980110000|2022-04-26 13:35:10|3439.66|3439.66|3440.16|3440.16|3440.16|3440.16|3439.66|3439.66|0
1650980120000|2022-04-26 13:35:20|3440.67|3440.67|3440.67|3440.67|3440.67|3440.67|3440.67|3440.67|0
1650980130000|2022-04-26 13:35:30|3440.92|3440.92|3442.04|3442.04|3442.04|3442.04|3440.92|3440.92|0
1650980140000|2022-04-26 13:35:40|3440.79|3440.79|3440.79|3440.79|3440.79|3440.79|3440.79|3440.79|0
1650980150000|2022-04-26 13:35:50|3440.54|3440.54|3439.79|3439.79|3440.54|3440.54|3439.17|3439.17|0
1650980160000|2022-04-26 13:36:00|3439.41|3439.41|3439.41|3439.41|3440.04|3440.04|3439.41|3439.41|0
1650980170000|2022-04-26 13:36:10|3438.79|3438.79|3438.66|3438.66|3438.79|3438.79|3438.66|3438.66|0
1650980190000|2022-04-26 13:36:30|3437.42|3437.42|3437.16|3437.16|3437.42|3437.42|3437.16|3437.16|0
1650980200000|2022-04-26 13:36:40|3436.54|3436.54|3436.54|3436.54|3436.54|3436.54|3436.54|3436.54|0
1650980210000|2022-04-26 13:36:50|3436.67|3436.67|3436.79|3436.79|3436.79|3436.79|3436.54|3436.54|0
1650980220000|2022-04-26 13:37:00|3436.92|3436.92|3436.92|3436.92|3436.92|3436.92|3436.92|3436.92|0
1650980230000|2022-04-26 13:37:10|3437.54|3437.54|3439.04|3439.04|3439.04|3439.04|3437.54|3437.54|0
1650980250000|2022-04-26 13:37:30|3437.79|3437.79|3437.29|3437.29|3437.79|3437.79|3437.17|3437.17|0
1650980270000|2022-04-26 13:37:50|3437.92|3437.92|3437.92|3437.92|3437.92|3437.92|3437.92|3437.92|0
1650980280000|2022-04-26 13:38:00|3438.04|3438.04|3438.17|3438.17|3438.17|3438.17|3438.04|3438.04|0
1650980290000|2022-04-26 13:38:10|3438.29|3438.29|3436.92|3436.92|3438.29|3438.29|3436.92|3436.92|0
1650980300000|2022-04-26 13:38:20|3436.3|3436.3|3434.67|3434.67|3436.3|3436.3|3434.67|3434.67|0
1650980310000|2022-04-26 13:38:30|3434.42|3434.42|3434.29|3434.29|3434.42|3434.42|3434.29|3434.29|0
1650980320000|2022-04-26 13:38:40|3434.67|3434.67|3434.92|3434.92|3434.92|3434.92|3434.67|3434.67|0
1650980330000|2022-04-26 13:38:50|3436.17|3436.17|3438.67|3438.67|3438.67|3438.67|3436.17|3436.17|0
1650980340000|2022-04-26 13:39:00|3438.79|3438.79|3437.42|3437.42|3438.79|3438.79|3437.42|3437.42|0
1650980350000|2022-04-26 13:39:10|3438.04|3438.04|3437.92|3437.92|3438.04|3438.04|3437.92|3437.92|0
1650980360000|2022-04-26 13:39:20|3438.04|3438.04|3438.04|3438.04|3438.04|3438.04|3438.04|3438.04|0
1650980370000|2022-04-26 13:39:30|3437.79|3437.79|3437.67|3437.67|3437.79|3437.79|3437.67|3437.67|0
1650980380000|2022-04-26 13:39:40|3437.54|3437.54|3433.8|3433.8|3437.54|3437.54|3433.8|3433.8|0
1650980390000|2022-04-26 13:39:50|3434.42|3434.42|3433.3|3433.3|3434.42|3434.42|3431.3|3431.3|0
1650980400000|2022-04-26 13:40:00|3432.92|3432.92|3430.8|3430.8|3432.92|3432.92|3430.8|3430.8|0
1650980410000|2022-04-26 13:40:10|3430.17|3430.17|3432.04|3432.04|3432.04|3432.04|3430.17|3430.17|0
1650980420000|2022-04-26 13:40:20|3432.17|3432.17|3434.17|3434.17|3434.17|3434.17|3432.17|3432.17|0
1650980430000|2022-04-26 13:40:30|3434.79|3434.79|3432.92|3432.92|3434.92|3434.92|3432.92|3432.92|0
1650980440000|2022-04-26 13:40:40|3432.3|3432.3|3432.3|3432.3|3432.3|3432.3|3432.3|3432.3|0
1650980450000|2022-04-26 13:40:50|3434.17|3434.17|3434.17|3434.17|3434.17|3434.17|3434.17|3434.17|0
1650980470000|2022-04-26 13:41:10|3434.29|3434.29|3433.67|3433.67|3434.29|3434.29|3433.67|3433.67|0
1650980480000|2022-04-26 13:41:20|3433.8|3433.8|3433.54|3433.54|3433.8|3433.8|3433.17|3433.17|0
1650980500000|2022-04-26 13:41:40|3432.92|3432.92|3432.42|3432.42|3433.05|3433.05|3432.42|3432.42|0
1650980510000|2022-04-26 13:41:50|3431.8|3431.8|3431.8|3431.8|3431.8|3431.8|3431.8|3431.8|0
1650980520000|2022-04-26 13:42:00|3429.92|3429.92|3429.67|3429.67|3429.92|3429.92|3429.67|3429.67|0
1650980530000|2022-04-26 13:42:10|3430.3|3430.3|3430.3|3430.3|3430.3|3430.3|3430.3|3430.3|0
1650980550000|2022-04-26 13:42:30|3429.05|3429.05|3429.05|3429.05|3429.05|3429.05|3428.92|3428.92|0
1650980560000|2022-04-26 13:42:40|3429.67|3429.67|3430.42|3430.42|3430.42|3430.42|3429.67|3429.67|0
1650980570000|2022-04-26 13:42:50|3429.8|3429.8|3429.8|3429.8|3429.8|3429.8|3429.8|3429.8|0
1650980580000|2022-04-26 13:43:00|3429.17|3429.17|3428.55|3428.55|3429.17|3429.17|3428.17|3428.17|0
1650980590000|2022-04-26 13:43:10|3428.68|3428.68|3427.18|3427.18|3428.68|3428.68|3427.18|3427.18|0
1650980600000|2022-04-26 13:43:20|3427.35|3427.35|3427.35|3427.35|3427.35|3427.35|3427.35|3427.35|0
1650980610000|2022-04-26 13:43:30|3427.47|3427.47|3425.6|3425.6|3427.47|3427.47|3425.6|3425.6|0
1650980630000|2022-04-26 13:43:50|3426.22|3426.22|3426.85|3426.85|3426.85|3426.85|3426.22|3426.22|0
1650980640000|2022-04-26 13:44:00|3426.97|3426.97|3426.97|3426.97|3426.97|3426.97|3426.35|3426.35|0
1650980650000|2022-04-26 13:44:10|3425.73|3425.73|3425.73|3425.73|3425.73|3425.73|3425.73|3425.73|0
1650980670000|2022-04-26 13:44:30|3425.85|3425.85|3426.35|3426.35|3426.48|3426.48|3425.85|3425.85|0
1650980700000|2022-04-26 13:45:00|3426.22|3426.22|3426.85|3426.85|3427.47|3427.47|3426.22|3426.22|0
1650980710000|2022-04-26 13:45:10|3427.1|3427.1|3427.1|3427.1|3427.1|3427.1|3427.1|3427.1|0
1650980720000|2022-04-26 13:45:20|3428.97|3428.97|3428.97|3428.97|3428.97|3428.97|3428.97|3428.97|0
1650980730000|2022-04-26 13:45:30|3428.35|3428.35|3428.35|3428.35|3428.35|3428.35|3428.35|3428.35|0
1650980740000|2022-04-26 13:45:40|3427.72|3427.72|3427.72|3427.72|3427.72|3427.72|3427.72|3427.72|0
1650980780000|2022-04-26 13:46:20|3426.48|3426.48|3426.22|3426.22|3427.47|3427.47|3425.97|3425.97|0
1650980790000|2022-04-26 13:46:30|3426.35|3426.35|3424.35|3424.35|3426.35|3426.35|3424.35|3424.35|0
1650980800000|2022-04-26 13:46:40|3423.73|3423.73|3423.85|3423.85|3423.85|3423.85|3423.73|3423.73|0
1650980810000|2022-04-26 13:46:50|3424.48|3424.48|3424.48|3424.48|3424.48|3424.48|3424.48|3424.48|0
1650980820000|2022-04-26 13:47:00|3425.1|3425.1|3425.1|3425.1|3425.1|3425.1|3425.1|3425.1|0
1650980840000|2022-04-26 13:47:20|3423.85|3423.85|3422.98|3422.98|3423.85|3423.85|3422.23|3422.23|0
1650980860000|2022-04-26 13:47:40|3423.1|3423.1|3423.1|3423.1|3423.1|3423.1|3423.1|3423.1|0
1650980870000|2022-04-26 13:47:50|3424.35|3424.35|3423.73|3423.73|3424.98|3424.98|3423.73|3423.73|0
1650980880000|2022-04-26 13:48:00|3423.85|3423.85|3425.48|3425.48|3425.48|3425.48|3423.85|3423.85|0
1650980890000|2022-04-26 13:48:10|3426.73|3426.73|3426.1|3426.1|3426.73|3426.73|3426.1|3426.1|0
1650980900000|2022-04-26 13:48:20|3426.23|3426.23|3426.48|3426.48|3426.85|3426.85|3426.23|3426.23|0
1650980920000|2022-04-26 13:48:40|3426.35|3426.35|3426.48|3426.48|3426.48|3426.48|3426.35|3426.35|0
1650980940000|2022-04-26 13:49:00|3425.85|3425.85|3427.22|3427.22|3427.22|3427.22|3425.85|3425.85|0
1650980950000|2022-04-26 13:49:10|3427.85|3427.85|3427.85|3427.85|3427.85|3427.85|3427.85|3427.85|0
1650980960000|2022-04-26 13:49:20|3427.68|3427.68|3427.68|3427.68|3427.68|3427.68|3427.68|3427.68|0
1650980970000|2022-04-26 13:49:30|3428.3|3428.3|3427.05|3427.05|3428.3|3428.3|3427.05|3427.05|0
1650980980000|2022-04-26 13:49:40|3426.43|3426.43|3425.68|3425.68|3426.43|3426.43|3425.55|3425.55|0
1650980990000|2022-04-26 13:49:50|3425.06|3425.06|3424.43|3424.43|3425.06|3425.06|3424.43|3424.43|0
1650981010000|2022-04-26 13:50:10|3424.31|3424.31|3424.31|3424.31|3424.31|3424.31|3424.31|3424.31|0
1650981030000|2022-04-26 13:50:30|3423.68|3423.68|3423.68|3423.68|3423.68|3423.68|3423.68|3423.68|0
1650981050000|2022-04-26 13:50:50|3424.93|3424.93|3423.3|3423.3|3424.93|3424.93|3423.3|3423.3|0
1650981060000|2022-04-26 13:51:00|3423.43|3423.43|3422.93|3422.93|3423.43|3423.43|3422.81|3422.81|0
1650981070000|2022-04-26 13:51:10|3423.56|3423.56|3423.56|3423.56|3423.56|3423.56|3423.56|3423.56|0
1650981080000|2022-04-26 13:51:20|3424.18|3424.18|3425.68|3425.68|3425.68|3425.68|3424.18|3424.18|0
1650981100000|2022-04-26 13:51:40|3425.06|3425.06|3425.06|3425.06|3425.06|3425.06|3425.06|3425.06|0
1650981110000|2022-04-26 13:51:50|3424.8|3424.8|3426.55|3426.55|3426.55|3426.55|3424.8|3424.8|0
1650981120000|2022-04-26 13:52:00|3425.31|3425.31|3425.31|3425.31|3425.31|3425.31|3425.31|3425.31|0
1650981140000|2022-04-26 13:52:20|3425.18|3425.18|3425.31|3425.31|3425.31|3425.31|3425.18|3425.18|0
1650981150000|2022-04-26 13:52:30|3425.43|3425.43|3426.68|3426.68|3426.68|3426.68|3425.43|3425.43|0
1650981170000|2022-04-26 13:52:50|3427.3|3427.3|3426.68|3426.68|3427.3|3427.3|3426.68|3426.68|0
1650981180000|2022-04-26 13:53:00|3426.06|3426.06|3426.06|3426.06|3426.06|3426.06|3426.06|3426.06|0
1650981190000|2022-04-26 13:53:10|3426.31|3426.31|3426.31|3426.31|3426.31|3426.31|3426.31|3426.31|0
1650981200000|2022-04-26 13:53:20|3426.18|3426.18|3426.18|3426.18|3426.18|3426.18|3426.18|3426.18|0
1650981220000|2022-04-26 13:53:40|3423.68|3423.68|3423.68|3423.68|3424.31|3424.31|3423.68|3423.68|0
1650981230000|2022-04-26 13:53:50|3421.81|3421.81|3421.81|3421.81|3423.06|3423.06|3421.81|3421.81|0
1650981240000|2022-04-26 13:54:00|3420.56|3420.56|3421.81|3421.81|3423.06|3423.06|3420.56|3420.56|0
1650981250000|2022-04-26 13:54:10|3419.94|3419.94|3419.94|3419.94|3419.94|3419.94|3419.94|3419.94|0
1650981260000|2022-04-26 13:54:20|3419.31|3419.31|3418.69|3418.69|3419.31|3419.31|3418.69|3418.69|0
1650981280000|2022-04-26 13:54:40|3416.82|3416.82|3416.19|3416.19|3416.82|3416.82|3416.19|3416.19|0
1650981290000|2022-04-26 13:54:50|3416.82|3416.82|3417.44|3417.44|3417.44|3417.44|3416.82|3416.82|0
1650981310000|2022-04-26 13:55:10|3418.69|3418.69|3417.44|3417.44|3418.69|3418.69|3417.44|3417.44|0
1650981330000|2022-04-26 13:55:30|3416.94|3416.94|3416.94|3416.94|3416.94|3416.94|3416.94|3416.94|0
1650981340000|2022-04-26 13:55:40|3416.32|3416.32|3416.32|3416.32|3416.32|3416.32|3416.32|3416.32|0
1650981350000|2022-04-26 13:55:50|3416.94|3416.94|3414.82|3414.82|3416.94|3416.94|3414.82|3414.82|0
1650981360000|2022-04-26 13:56:00|3415.44|3415.44|3415.44|3415.44|3415.44|3415.44|3415.44|3415.44|0
1650981370000|2022-04-26 13:56:10|3416.69|3416.69|3416.69|3416.69|3416.69|3416.69|3416.06|3416.06|0
1650981380000|2022-04-26 13:56:20|3417.31|3417.31|3417.31|3417.31|3417.31|3417.31|3417.31|3417.31|0
1650981400000|2022-04-26 13:56:40|3417.19|3417.19|3417.06|3417.06|3417.19|3417.19|3417.06|3417.06|0
1650981410000|2022-04-26 13:56:50|3415.81|3415.81|3415.81|3415.81|3415.81|3415.81|3415.81|3415.81|0
1650981420000|2022-04-26 13:57:00|3415.56|3415.56|3413.07|3413.07|3415.56|3415.56|3413.07|3413.07|0
1650981430000|2022-04-26 13:57:10|3412.44|3412.44|3412.44|3412.44|3412.44|3412.44|3412.44|3412.44|0
1650981450000|2022-04-26 13:57:30|3411.82|3411.82|3410.57|3410.57|3411.82|3411.82|3410.57|3410.57|0
1650981460000|2022-04-26 13:57:40|3411.19|3411.19|3410.82|3410.82|3411.19|3411.19|3410.82|3410.82|0
1650981470000|2022-04-26 13:57:50|3412.06|3412.06|3412.06|3412.06|3412.06|3412.06|3412.06|3412.06|0
1650981490000|2022-04-26 13:58:10|3413.31|3413.31|3413.31|3413.31|3413.31|3413.31|3413.31|3413.31|0
1650981500000|2022-04-26 13:58:20|3413.44|3413.44|3414.69|3414.69|3414.69|3414.69|3413.44|3413.44|0
1650981520000|2022-04-26 13:58:40|3414.56|3414.56|3414.56|3414.56|3414.56|3414.56|3414.56|3414.56|0
1650981530000|2022-04-26 13:58:50|3415.19|3415.19|3415.19|3415.19|3415.19|3415.19|3415.19|3415.19|0
1650981540000|2022-04-26 13:59:00|3413.94|3413.94|3413.94|3413.94|3413.94|3413.94|3413.94|3413.94|0
1650981550000|2022-04-26 13:59:10|3414.56|3414.56|3415.81|3415.81|3415.81|3415.81|3414.56|3414.56|0
1650981580000|2022-04-26 13:59:40|3415.69|3415.69|3415.06|3415.06|3415.69|3415.69|3415.06|3415.06|0
1650981600000|2022-04-26 14:00:00|3414.44|3414.44|3414.44|3414.44|3414.44|3414.44|3414.44|3414.44|0
1650981610000|2022-04-26 14:00:10|3414.56|3414.56|3414.56|3414.56|3414.56|3414.56|3414.56|3414.56|0
1650981620000|2022-04-26 14:00:20|3415.81|3415.81|3417.68|3417.68|3417.68|3417.68|3415.81|3415.81|0
1650981630000|2022-04-26 14:00:30|3418.31|3418.31|3417.68|3417.68|3418.31|3418.31|3417.68|3417.68|0
1650981650000|2022-04-26 14:00:50|3418.93|3418.93|3418.93|3418.93|3418.93|3418.93|3418.93|3418.93|0
1650981660000|2022-04-26 14:01:00|3418.31|3418.31|3417.06|3417.06|3418.31|3418.31|3417.06|3417.06|0
1650981670000|2022-04-26 14:01:10|3415.81|3415.81|3415.81|3415.81|3415.81|3415.81|3415.19|3415.19|0
1650981700000|2022-04-26 14:01:40|3415.56|3415.56|3415.31|3415.31|3415.93|3415.93|3414.68|3414.68|0
1650981710000|2022-04-26 14:01:50|3415.18|3415.18|3415.18|3415.18|3415.18|3415.18|3415.18|3415.18|0
1650981720000|2022-04-26 14:02:00|3414.31|3414.31|3414.68|3414.68|3414.68|3414.68|3414.31|3414.31|0
1650981730000|2022-04-26 14:02:10|3415.31|3415.31|3415.93|3415.93|3415.93|3415.93|3415.31|3415.31|0
1650981740000|2022-04-26 14:02:20|3416.56|3416.56|3416.68|3416.68|3416.68|3416.68|3416.56|3416.56|0
1650981750000|2022-04-26 14:02:30|3416.81|3416.81|3416.93|3416.93|3416.93|3416.93|3416.68|3416.68|0
1650981760000|2022-04-26 14:02:40|3415.69|3415.69|3415.69|3415.69|3415.69|3415.69|3415.69|3415.69|0
1650981770000|2022-04-26 14:02:50|3416.31|3416.31|3416.31|3416.31|3416.31|3416.31|3416.31|3416.31|0
1650981780000|2022-04-26 14:03:00|3415.76|3415.76|3415.76|3415.76|3415.76|3415.76|3415.76|3415.76|0
1650981790000|2022-04-26 14:03:10|3414.51|3414.51|3414.51|3414.51|3414.51|3414.51|3414.51|3414.51|0
1650981810000|2022-04-26 14:03:30|3414.64|3414.64|3413.39|3413.39|3414.64|3414.64|3413.39|3413.39|0
1650981820000|2022-04-26 14:03:40|3414.01|3414.01|3414.01|3414.01|3414.01|3414.01|3414.01|3414.01|0
1650981830000|2022-04-26 14:03:50|3414.14|3414.14|3416.01|3416.01|3416.01|3416.01|3414.14|3414.14|0
1650981860000|2022-04-26 14:04:20|3416.18|3416.18|3416.18|3416.18|3416.18|3416.18|3416.18|3416.18|0
1650981870000|2022-04-26 14:04:30|3416.81|3416.81|3416.18|3416.18|3416.81|3416.81|3416.18|3416.18|0
1650981890000|2022-04-26 14:04:50|3416.31|3416.31|3417.06|3417.06|3417.06|3417.06|3415.69|3415.69|0
1650981900000|2022-04-26 14:05:00|3417.31|3417.31|3414.19|3414.19|3417.31|3417.31|3414.19|3414.19|0
1650981910000|2022-04-26 14:05:10|3415.44|3415.44|3415.44|3415.44|3415.44|3415.44|3415.44|3415.44|0
1650981920000|2022-04-26 14:05:20|3416.06|3416.06|3416.69|3416.69|3416.69|3416.69|3416.06|3416.06|0
1650981930000|2022-04-26 14:05:30|3416.81|3416.81|3416.81|3416.81|3416.81|3416.81|3416.81|3416.81|0
1650981940000|2022-04-26 14:05:40|3417.44|3417.44|3417.44|3417.44|3417.44|3417.44|3417.44|3417.44|0
1650981950000|2022-04-26 14:05:50|3417.18|3417.18|3417.56|3417.56|3417.56|3417.56|3417.18|3417.18|0
1650981970000|2022-04-26 14:06:10|3416.31|3416.31|3417.06|3417.06|3417.06|3417.06|3416.31|3416.31|0
1650981980000|2022-04-26 14:06:20|3416.44|3416.44|3416.44|3416.44|3416.44|3416.44|3416.44|3416.44|0
1650982000000|2022-04-26 14:06:40|3417.69|3417.69|3417.81|3417.81|3417.81|3417.81|3417.69|3417.69|0
1650982010000|2022-04-26 14:06:50|3419.06|3419.06|3419.86|3419.86|3419.86|3419.86|3419.06|3419.06|0
1650982020000|2022-04-26 14:07:00|3419.23|3419.23|3419.86|3419.86|3419.86|3419.86|3419.23|3419.23|0
1650982030000|2022-04-26 14:07:10|3419.23|3419.23|3418.48|3418.48|3419.23|3419.23|3418.48|3418.48|0
1650982050000|2022-04-26 14:07:30|3419.73|3419.73|3419.73|3419.73|3419.73|3419.73|3419.73|3419.73|0
1650982060000|2022-04-26 14:07:40|3420.36|3420.36|3420.36|3420.36|3420.36|3420.36|3420.36|3420.36|0
1650982090000|2022-04-26 14:08:10|3419.11|3419.11|3419.48|3419.48|3419.48|3419.48|3419.11|3419.11|0
1650982110000|2022-04-26 14:08:30|3418.86|3418.86|3418.36|3418.36|3418.86|3418.86|3418.36|3418.36|0
1650982130000|2022-04-26 14:08:50|3418.48|3418.48|3418.86|3418.86|3418.86|3418.86|3418.48|3418.48|0
1650982150000|2022-04-26 14:09:10|3418.61|3418.61|3418.61|3418.61|3418.61|3418.61|3418.61|3418.61|0
1650982170000|2022-04-26 14:09:30|3419.23|3419.23|3419.86|3419.86|3419.86|3419.86|3419.23|3419.23|0
1650982180000|2022-04-26 14:09:40|3420.49|3420.49|3420.49|3420.49|3420.49|3420.49|3420.49|3420.49|0
1650982190000|2022-04-26 14:09:50|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|0
1650982200000|2022-04-26 14:10:00|3419.36|3419.36|3418.74|3418.74|3419.36|3419.36|3418.74|3418.74|0
1650982220000|2022-04-26 14:10:20|3418.61|3418.61|3418.86|3418.86|3418.86|3418.86|3418.61|3418.61|0
1650982230000|2022-04-26 14:10:30|3419.49|3419.49|3419.49|3419.49|3419.49|3419.49|3419.49|3419.49|0
1650982240000|2022-04-26 14:10:40|3420.11|3420.11|3420.11|3420.11|3420.11|3420.11|3420.11|3420.11|0
1650982250000|2022-04-26 14:10:50|3419.49|3419.49|3419.49|3419.49|3419.49|3419.49|3419.49|3419.49|0
1650982260000|2022-04-26 14:11:00|3418.86|3418.86|3420.74|3420.74|3420.74|3420.74|3418.86|3418.86|0
1650982270000|2022-04-26 14:11:10|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|0
1650982290000|2022-04-26 14:11:30|3420.49|3420.49|3419.86|3419.86|3420.49|3420.49|3419.86|3419.86|0
1650982310000|2022-04-26 14:11:50|3419.99|3419.99|3419.99|3419.99|3419.99|3419.99|3419.99|3419.99|0
1650982340000|2022-04-26 14:12:20|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|0
1650982350000|2022-04-26 14:12:30|3421.24|3421.24|3421.24|3421.24|3421.24|3421.24|3421.24|3421.24|0
1650982360000|2022-04-26 14:12:40|3421.11|3421.11|3421.11|3421.11|3421.11|3421.11|3421.11|3421.11|0
1650982380000|2022-04-26 14:13:00|3420.49|3420.49|3420.49|3420.49|3420.49|3420.49|3420.49|3420.49|0
1650982400000|2022-04-26 14:13:20|3419.24|3419.24|3418.36|3418.36|3419.24|3419.24|3418.36|3418.36|0
1650982410000|2022-04-26 14:13:30|3418.49|3418.49|3418.49|3418.49|3418.49|3418.49|3418.49|3418.49|0
1650982420000|2022-04-26 14:13:40|3418.11|3418.11|3417.49|3417.49|3418.11|3418.11|3417.49|3417.49|0
1650982450000|2022-04-26 14:14:10|3417.61|3417.61|3418.24|3418.24|3418.24|3418.24|3417.61|3417.61|0
1650982470000|2022-04-26 14:14:30|3418.36|3418.36|3418.36|3418.36|3418.36|3418.36|3418.36|3418.36|0
1650982480000|2022-04-26 14:14:40|3417.74|3417.74|3417.74|3417.74|3417.74|3417.74|3417.74|3417.74|0
1650982490000|2022-04-26 14:14:50|3416.99|3416.99|3417.36|3417.36|3418.24|3418.24|3416.99|3416.99|0
1650982500000|2022-04-26 14:15:00|3417.99|3417.99|3417.99|3417.99|3417.99|3417.99|3417.99|3417.99|0
1650982510000|2022-04-26 14:15:10|3416.74|3416.74|3416.56|3416.56|3416.74|3416.74|3416.56|3416.56|0
1650982540000|2022-04-26 14:15:40|3415.94|3415.94|3415.94|3415.94|3415.94|3415.94|3415.94|3415.94|0
1650982550000|2022-04-26 14:15:50|3415.31|3415.31|3415.31|3415.31|3415.31|3415.31|3415.31|3415.31|0
1650982560000|2022-04-26 14:16:00|3414.69|3414.69|3414.69|3414.69|3414.69|3414.69|3414.69|3414.69|0
1650982580000|2022-04-26 14:16:20|3414.19|3414.19|3413.56|3413.56|3414.19|3414.19|3413.56|3413.56|0
1650982620000|2022-04-26 14:17:00|3414.19|3414.19|3413.94|3413.94|3414.19|3414.19|3413.94|3413.94|0
1650982630000|2022-04-26 14:17:10|3413.31|3413.31|3413.31|3413.31|3413.31|3413.31|3413.31|3413.31|0
1650982640000|2022-04-26 14:17:20|3412.81|3412.81|3412.81|3412.81|3412.81|3412.81|3412.81|3412.81|0
1650982660000|2022-04-26 14:17:40|3412.94|3412.94|3412.94|3412.94|3412.94|3412.94|3412.94|3412.94|0
1650982690000|2022-04-26 14:18:10|3413.06|3413.06|3417.81|3417.81|3417.81|3417.81|3413.06|3413.06|0
1650982700000|2022-04-26 14:18:20|3417.93|3417.93|3417.76|3417.76|3417.93|3417.93|3417.76|3417.76|0
1650982710000|2022-04-26 14:18:30|3416.51|3416.51|3417.14|3417.14|3417.14|3417.14|3416.51|3416.51|0
1650982720000|2022-04-26 14:18:40|3416.89|3416.89|3416.89|3416.89|3416.89|3416.89|3416.89|3416.89|0
1650982730000|2022-04-26 14:18:50|3416.26|3416.26|3415.64|3415.64|3416.26|3416.26|3415.64|3415.64|0
1650982740000|2022-04-26 14:19:00|3415.39|3415.39|3415.26|3415.26|3415.39|3415.39|3415.26|3415.26|0
1650982750000|2022-04-26 14:19:10|3415.89|3415.89|3415.89|3415.89|3415.89|3415.89|3415.89|3415.89|0
1650982760000|2022-04-26 14:19:20|3416.01|3416.01|3415.39|3415.39|3416.01|3416.01|3415.39|3415.39|0
1650982780000|2022-04-26 14:19:40|3414.76|3414.76|3414.76|3414.76|3414.76|3414.76|3414.76|3414.76|0
1650982790000|2022-04-26 14:19:50|3414.94|3414.94|3414.31|3414.31|3414.94|3414.94|3414.31|3414.31|0
1650982800000|2022-04-26 14:20:00|3414.19|3414.19|3414.19|3414.19|3414.19|3414.19|3414.19|3414.19|0
1650982810000|2022-04-26 14:20:10|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|3412.31|3412.31|0
1650982820000|2022-04-26 14:20:20|3413.31|3413.31|3414.56|3414.56|3414.56|3414.56|3413.31|3413.31|0
1650982830000|2022-04-26 14:20:30|3414.31|3414.31|3414.93|3414.93|3414.93|3414.93|3414.31|3414.31|0
1650982850000|2022-04-26 14:20:50|3415.06|3415.06|3415.06|3415.06|3415.06|3415.06|3415.06|3415.06|0
1650982860000|2022-04-26 14:21:00|3414.93|3414.93|3414.31|3414.31|3414.93|3414.93|3413.68|3413.68|0
1650982880000|2022-04-26 14:21:20|3413.68|3413.68|3413.68|3413.68|3413.68|3413.68|3413.68|3413.68|0
1650982900000|2022-04-26 14:21:40|3413.93|3413.93|3413.69|3413.69|3413.93|3413.93|3413.19|3413.19|0
1650982910000|2022-04-26 14:21:50|3413.44|3413.44|3412.81|3412.81|3413.44|3413.44|3412.19|3412.19|0
1650982920000|2022-04-26 14:22:00|3412.56|3412.56|3412.69|3412.69|3412.69|3412.69|3412.56|3412.56|0
1650982930000|2022-04-26 14:22:10|3413.31|3413.31|3413.31|3413.31|3413.31|3413.31|3413.31|3413.31|0
1650982940000|2022-04-26 14:22:20|3413.19|3413.19|3413.19|3413.19|3413.19|3413.19|3413.19|3413.19|0
1650982950000|2022-04-26 14:22:30|3411.94|3411.94|3412.06|3412.06|3412.19|3412.19|3411.94|3411.94|0
1650982960000|2022-04-26 14:22:40|3412.19|3412.19|3412.31|3412.31|3412.31|3412.31|3412.19|3412.19|0
1650982970000|2022-04-26 14:22:50|3412.94|3412.94|3413.69|3413.69|3413.69|3413.69|3412.94|3412.94|0
1650982980000|2022-04-26 14:23:00|3413.52|3413.52|3413.52|3413.52|3413.52|3413.52|3413.52|3413.52|0
1650982990000|2022-04-26 14:23:10|3414.01|3414.01|3414.14|3414.14|3414.14|3414.14|3414.01|3414.01|0
1650983000000|2022-04-26 14:23:20|3415.39|3415.39|3415.26|3415.26|3415.39|3415.39|3415.26|3415.26|0
1650983010000|2022-04-26 14:23:30|3414.64|3414.64|3414.01|3414.01|3414.64|3414.64|3414.01|3414.01|0
1650983020000|2022-04-26 14:23:40|3414.14|3414.14|3414.14|3414.14|3414.14|3414.14|3414.14|3414.14|0
1650983040000|2022-04-26 14:24:00|3414.76|3414.76|3415.39|3415.39|3415.39|3415.39|3414.76|3414.76|0
1650983070000|2022-04-26 14:24:30|3416.01|3416.01|3416.01|3416.01|3416.01|3416.01|3416.01|3416.01|0
1650983080000|2022-04-26 14:24:40|3416.64|3416.64|3417.89|3417.89|3417.89|3417.89|3416.64|3416.64|0
1650983090000|2022-04-26 14:24:50|3417.76|3417.76|3418.51|3418.51|3418.51|3418.51|3417.76|3417.76|0
1650983100000|2022-04-26 14:25:00|3417.26|3417.26|3419.13|3419.13|3419.13|3419.13|3417.26|3417.26|0
1650983110000|2022-04-26 14:25:10|3419.76|3419.76|3419.76|3419.76|3419.76|3419.76|3419.76|3419.76|0
1650983120000|2022-04-26 14:25:20|3420.38|3420.38|3420.38|3420.38|3420.38|3420.38|3420.38|3420.38|0
1650983130000|2022-04-26 14:25:30|3419.76|3419.76|3421.01|3421.01|3421.01|3421.01|3419.76|3419.76|0
1650983140000|2022-04-26 14:25:40|3421.63|3421.63|3424.75|3424.75|3424.75|3424.75|3421.63|3421.63|0
1650983150000|2022-04-26 14:25:50|3424.13|3424.13|3422.88|3422.88|3424.13|3424.13|3422.26|3422.26|0
1650983160000|2022-04-26 14:26:00|3423.5|3423.5|3423.5|3423.5|3424.75|3424.75|3422.88|3422.88|0
1650983170000|2022-04-26 14:26:10|3422.88|3422.88|3421.63|3421.63|3422.88|3422.88|3421.63|3421.63|0
1650983180000|2022-04-26 14:26:20|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|0
1650983190000|2022-04-26 14:26:30|3421.63|3421.63|3421.01|3421.01|3421.63|3421.63|3421.01|3421.01|0
1650983200000|2022-04-26 14:26:40|3420.38|3420.38|3421.63|3421.63|3421.63|3421.63|3420.38|3420.38|0
1650983210000|2022-04-26 14:26:50|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|0
1650983220000|2022-04-26 14:27:00|3422.13|3422.13|3420.88|3420.88|3422.13|3422.13|3420.88|3420.88|0
1650983240000|2022-04-26 14:27:20|3421.01|3421.01|3422.88|3422.88|3422.88|3422.88|3421.01|3421.01|0
1650983250000|2022-04-26 14:27:30|3423.5|3423.5|3421.25|3421.25|3423.5|3423.5|3421.25|3421.25|0
1650983260000|2022-04-26 14:27:40|3420.51|3420.51|3420.51|3420.51|3420.51|3420.51|3420.51|3420.51|0
1650983270000|2022-04-26 14:27:50|3422.38|3422.38|3423|3423|3423|3423|3422.38|3422.38|0
1650983280000|2022-04-26 14:28:00|3422.83|3422.83|3422.83|3422.83|3422.83|3422.83|3422.83|3422.83|0
1650983290000|2022-04-26 14:28:10|3422.95|3422.95|3423.08|3423.08|3423.08|3423.08|3422.95|3422.95|0
1650983310000|2022-04-26 14:28:30|3423.7|3423.7|3424.33|3424.33|3424.33|3424.33|3423.7|3423.7|0
1650983330000|2022-04-26 14:28:50|3424.95|3424.95|3425.58|3425.58|3425.58|3425.58|3424.95|3424.95|0
1650983340000|2022-04-26 14:29:00|3426.2|3426.2|3426.83|3426.83|3426.83|3426.83|3426.2|3426.2|0
1650983350000|2022-04-26 14:29:10|3426.2|3426.2|3426.2|3426.2|3426.2|3426.2|3426.2|3426.2|0
1650983360000|2022-04-26 14:29:20|3426.83|3426.83|3426.83|3426.83|3426.83|3426.83|3426.83|3426.83|0
1650983370000|2022-04-26 14:29:30|3427.45|3427.45|3428.2|3428.2|3428.2|3428.2|3427.45|3427.45|0
1650983390000|2022-04-26 14:29:50|3429.45|3429.45|3429.62|3429.62|3429.62|3429.62|3429.45|3429.45|0
1650983400000|2022-04-26 14:30:00|3429.87|3429.87|3428|3428|3429.87|3429.87|3428|3428|0
1650983410000|2022-04-26 14:30:10|3427.75|3427.75|3427.87|3427.87|3427.87|3427.87|3427.75|3427.75|0
1650983430000|2022-04-26 14:30:30|3429.12|3429.12|3429.12|3429.12|3429.12|3429.12|3429.12|3429.12|0
1650983460000|2022-04-26 14:31:00|3429.74|3429.74|3429.12|3429.12|3429.74|3429.74|3429.12|3429.12|0
1650983480000|2022-04-26 14:31:20|3430.99|3430.99|3431.12|3431.12|3431.12|3431.12|3430.99|3430.99|0
1650983490000|2022-04-26 14:31:30|3432.99|3432.99|3432.99|3432.99|3432.99|3432.99|3432.99|3432.99|0
1650983500000|2022-04-26 14:31:40|3432.37|3432.37|3432.24|3432.24|3432.37|3432.37|3432.24|3432.24|0
1650983510000|2022-04-26 14:31:50|3432.87|3432.87|3432.87|3432.87|3432.87|3432.87|3432.87|3432.87|0
1650983530000|2022-04-26 14:32:10|3433.49|3433.49|3433.62|3433.62|3433.62|3433.62|3433.49|3433.49|0
1650983540000|2022-04-26 14:32:20|3433.49|3433.49|3434.11|3434.11|3434.11|3434.11|3432.87|3432.87|0
1650983560000|2022-04-26 14:32:40|3435.36|3435.36|3435.24|3435.24|3435.36|3435.36|3435.24|3435.24|0
1650983570000|2022-04-26 14:32:50|3437.73|3437.73|3437.73|3437.73|3437.73|3437.73|3437.73|3437.73|0
1650983580000|2022-04-26 14:33:00|3436.49|3436.49|3436.49|3436.49|3436.49|3436.49|3436.49|3436.49|0
1650983590000|2022-04-26 14:33:10|3437.11|3437.11|3437.11|3437.11|3437.11|3437.11|3437.11|3437.11|0
1650983600000|2022-04-26 14:33:20|3437.73|3437.73|3437.73|3437.73|3438.98|3438.98|3437.73|3437.73|0
1650983610000|2022-04-26 14:33:30|3436.49|3436.49|3435.86|3435.86|3436.49|3436.49|3435.86|3435.86|0
1650983620000|2022-04-26 14:33:40|3436.49|3436.49|3436.49|3436.49|3436.49|3436.49|3436.49|3436.49|0
1650983640000|2022-04-26 14:34:00|3435.24|3435.24|3435.24|3435.24|3435.24|3435.24|3435.24|3435.24|0
1650983650000|2022-04-26 14:34:10|3435.86|3435.86|3435.36|3435.36|3435.86|3435.86|3435.24|3435.24|0
1650983660000|2022-04-26 14:34:20|3434.74|3434.74|3433.69|3433.69|3434.74|3434.74|3433.69|3433.69|0
1650983680000|2022-04-26 14:34:40|3433.81|3433.81|3433.81|3433.81|3433.81|3433.81|3433.81|3433.81|0
1650983700000|2022-04-26 14:35:00|3434.44|3434.44|3434.44|3434.44|3434.44|3434.44|3434.44|3434.44|0
1650983710000|2022-04-26 14:35:10|3435.69|3435.69|3435.43|3435.43|3435.69|3435.69|3435.43|3435.43|0
1650983720000|2022-04-26 14:35:20|3435.31|3435.31|3435.31|3435.31|3435.31|3435.31|3435.31|3435.31|0
1650983730000|2022-04-26 14:35:30|3434.06|3434.06|3434.06|3434.06|3434.06|3434.06|3433.44|3433.44|0
1650983740000|2022-04-26 14:35:40|3433.94|3433.94|3433.94|3433.94|3433.94|3433.94|3433.94|3433.94|0
1650983760000|2022-04-26 14:36:00|3433.81|3433.81|3433.18|3433.18|3433.81|3433.81|3433.18|3433.18|0
1650983770000|2022-04-26 14:36:10|3434.43|3434.43|3434.06|3434.06|3434.68|3434.68|3434.06|3434.06|0
1650983790000|2022-04-26 14:36:30|3433.43|3433.43|3432.93|3432.93|3433.43|3433.43|3432.81|3432.81|0
1650983800000|2022-04-26 14:36:40|3432.31|3432.31|3431.69|3431.69|3432.31|3432.31|3431.69|3431.69|0
1650983810000|2022-04-26 14:36:50|3429.81|3429.81|3429.81|3429.81|3429.81|3429.81|3429.81|3429.81|0
1650983830000|2022-04-26 14:37:10|3429.19|3429.19|3429.19|3429.19|3429.19|3429.19|3429.19|3429.19|0
1650983840000|2022-04-26 14:37:20|3428.56|3428.56|3427.19|3427.19|3428.56|3428.56|3427.19|3427.19|0
1650983850000|2022-04-26 14:37:30|3427.07|3427.07|3427.19|3427.19|3427.19|3427.19|3427.07|3427.07|0
1650983860000|2022-04-26 14:37:40|3427.32|3427.32|3426.94|3426.94|3427.57|3427.57|3426.07|3426.07|0
1650983870000|2022-04-26 14:37:50|3426.82|3426.82|3426.82|3426.82|3426.82|3426.82|3426.82|3426.82|0
1650983880000|2022-04-26 14:38:00|3426.69|3426.69|3426.69|3426.69|3426.69|3426.69|3426.69|3426.69|0
1650983890000|2022-04-26 14:38:10|3428.56|3428.56|3430.69|3430.69|3430.69|3430.69|3428.56|3428.56|0
1650983900000|2022-04-26 14:38:20|3430.56|3430.56|3430.56|3430.56|3430.56|3430.56|3430.56|3430.56|0
1650983910000|2022-04-26 14:38:30|3429.31|3429.31|3424.44|3424.44|3429.31|3429.31|3424.44|3424.44|0
1650983920000|2022-04-26 14:38:40|3424.32|3424.32|3420.77|3420.77|3424.32|3424.32|3420.77|3420.77|0
1650983930000|2022-04-26 14:38:50|3419.52|3419.52|3422.02|3422.02|3422.02|3422.02|3419.52|3419.52|0
1650983940000|2022-04-26 14:39:00|3421.85|3421.85|3422.85|3422.85|3423.47|3423.47|3421.85|3421.85|0
1650983950000|2022-04-26 14:39:10|3422.22|3422.22|3423.47|3423.47|3423.47|3423.47|3422.22|3422.22|0
1650983960000|2022-04-26 14:39:20|3422.22|3422.22|3422.22|3422.22|3422.22|3422.22|3422.22|3422.22|0
1650983970000|2022-04-26 14:39:30|3422.1|3422.1|3422.1|3422.1|3422.1|3422.1|3422.1|3422.1|0
1650983980000|2022-04-26 14:39:40|3420.23|3420.23|3420.85|3420.85|3420.85|3420.85|3420.23|3420.23|0
1650983990000|2022-04-26 14:39:50|3420.23|3420.23|3419.72|3419.72|3420.23|3420.23|3419.72|3419.72|0
1650984000000|2022-04-26 14:40:00|3419.85|3419.85|3419.85|3419.85|3419.85|3419.85|3419.85|3419.85|0
1650984010000|2022-04-26 14:40:10|3421.1|3421.1|3420.23|3420.23|3421.48|3421.48|3420.23|3420.23|0
1650984020000|2022-04-26 14:40:20|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|0
1650984030000|2022-04-26 14:40:30|3422.72|3422.72|3419.6|3419.6|3422.72|3422.72|3419.6|3419.6|0
1650984040000|2022-04-26 14:40:40|3418.85|3418.85|3418.85|3418.85|3418.85|3418.85|3418.85|3418.85|0
1650984050000|2022-04-26 14:40:50|3418.68|3418.68|3418.68|3418.68|3418.68|3418.68|3418.68|3418.68|0
1650984060000|2022-04-26 14:41:00|3418.93|3418.93|3418.93|3418.93|3418.93|3418.93|3418.93|3418.93|0
1650984070000|2022-04-26 14:41:10|3417.68|3417.68|3417.68|3417.68|3417.68|3417.68|3417.68|3417.68|0
1650984080000|2022-04-26 14:41:20|3417.05|3417.05|3416.8|3416.8|3417.05|3417.05|3416.8|3416.8|0
1650984100000|2022-04-26 14:41:40|3417.43|3417.43|3417.43|3417.43|3417.43|3417.43|3417.43|3417.43|0
1650984110000|2022-04-26 14:41:50|3417.18|3417.18|3416.8|3416.8|3417.18|3417.18|3416.8|3416.8|0
1650984120000|2022-04-26 14:42:00|3416.63|3416.63|3417.25|3417.25|3417.25|3417.25|3416.63|3416.63|0
1650984130000|2022-04-26 14:42:10|3417.08|3417.08|3417.08|3417.08|3417.08|3417.08|3417.08|3417.08|0
1650984140000|2022-04-26 14:42:20|3417.71|3417.71|3418.33|3418.33|3418.33|3418.33|3417.71|3417.71|0
1650984170000|2022-04-26 14:42:50|3420.2|3420.2|3419.58|3419.58|3420.2|3420.2|3419.58|3419.58|0
1650984180000|2022-04-26 14:43:00|3418.33|3418.33|3418.33|3418.33|3418.95|3418.95|3418.33|3418.33|0
1650984190000|2022-04-26 14:43:10|3418.08|3418.08|3418.08|3418.08|3418.08|3418.08|3418.08|3418.08|0
1650984200000|2022-04-26 14:43:20|3418.21|3418.21|3418.83|3418.83|3418.83|3418.83|3418.21|3418.21|0
1650984230000|2022-04-26 14:43:50|3419.45|3419.45|3420.08|3420.08|3420.08|3420.08|3419.45|3419.45|0
1650984240000|2022-04-26 14:44:00|3421.33|3421.33|3419.08|3419.08|3421.33|3421.33|3419.08|3419.08|0
1650984250000|2022-04-26 14:44:10|3419.7|3419.7|3420.33|3420.33|3420.33|3420.33|3419.7|3419.7|0
1650984260000|2022-04-26 14:44:20|3420.07|3420.07|3420.7|3420.7|3420.7|3420.7|3420.07|3420.07|0
1650984270000|2022-04-26 14:44:30|3420.07|3420.07|3419.45|3419.45|3420.07|3420.07|3419.45|3419.45|0
1650984280000|2022-04-26 14:44:40|3419.58|3419.58|3419.7|3419.7|3419.7|3419.7|3419.58|3419.58|0
1650984300000|2022-04-26 14:45:00|3420.95|3420.95|3420.7|3420.7|3420.95|3420.95|3420.07|3420.07|0
1650984310000|2022-04-26 14:45:10|3420.57|3420.57|3420.86|3420.86|3421.2|3421.2|3420.57|3420.57|0
1650984340000|2022-04-26 14:45:40|3421.48|3421.48|3420.86|3420.86|3421.48|3421.48|3420.86|3420.86|0
1650984350000|2022-04-26 14:45:50|3424.6|3424.6|3424.98|3424.98|3424.98|3424.98|3424.6|3424.6|0
1650984360000|2022-04-26 14:46:00|3425.6|3425.6|3424.35|3424.35|3425.6|3425.6|3424.35|3424.35|0
1650984370000|2022-04-26 14:46:10|3423.73|3423.73|3423.73|3423.73|3423.73|3423.73|3423.73|3423.73|0
1650984380000|2022-04-26 14:46:20|3424.35|3424.35|3425.73|3425.73|3425.73|3425.73|3424.35|3424.35|0
1650984410000|2022-04-26 14:46:50|3425.35|3425.35|3425.98|3425.98|3425.98|3425.98|3425.35|3425.35|0
1650984420000|2022-04-26 14:47:00|3424.73|3424.73|3424.73|3424.73|3424.73|3424.73|3424.73|3424.73|0
1650984450000|2022-04-26 14:47:30|3424.48|3424.48|3423.85|3423.85|3424.48|3424.48|3423.85|3423.85|0
1650984460000|2022-04-26 14:47:40|3423.73|3423.73|3422.35|3422.35|3423.73|3423.73|3422.35|3422.35|0
1650984480000|2022-04-26 14:48:00|3421.73|3421.73|3421.98|3421.98|3421.98|3421.98|3421.73|3421.73|0
1650984500000|2022-04-26 14:48:20|3422.6|3422.6|3422.6|3422.6|3422.6|3422.6|3422.6|3422.6|0
1650984510000|2022-04-26 14:48:30|3423.85|3423.85|3423.23|3423.23|3423.85|3423.85|3423.23|3423.23|0
1650984550000|2022-04-26 14:49:10|3421.98|3421.98|3421.98|3421.98|3421.98|3421.98|3421.98|3421.98|0
1650984560000|2022-04-26 14:49:20|3422.6|3422.6|3422.6|3422.6|3422.6|3422.6|3422.6|3422.6|0
1650984570000|2022-04-26 14:49:30|3421.98|3421.98|3419.48|3419.48|3421.98|3421.98|3418.86|3418.86|0
1650984580000|2022-04-26 14:49:40|3420.11|3420.11|3420.36|3420.36|3420.36|3420.36|3420.11|3420.11|0
1650984590000|2022-04-26 14:49:50|3421.61|3421.61|3421.61|3421.61|3421.61|3421.61|3421.61|3421.61|0
1650984600000|2022-04-26 14:50:00|3419.11|3419.11|3419.11|3419.11|3419.11|3419.11|3419.11|3419.11|0
1650984620000|2022-04-26 14:50:20|3419.23|3419.23|3419.23|3419.23|3419.23|3419.23|3419.23|3419.23|0
1650984630000|2022-04-26 14:50:30|3419.86|3419.86|3420.36|3420.36|3420.36|3420.36|3419.86|3419.86|0
1650984640000|2022-04-26 14:50:40|3419.74|3419.74|3419.74|3419.74|3419.74|3419.74|3419.74|3419.74|0
1650984660000|2022-04-26 14:51:00|3419.56|3419.56|3418.56|3418.56|3419.56|3419.56|3418.56|3418.56|0
1650984670000|2022-04-26 14:51:10|3418.44|3418.44|3419.16|3419.16|3419.16|3419.16|3418.44|3418.44|0
1650984680000|2022-04-26 14:51:20|3419.33|3419.33|3419.33|3419.33|3419.33|3419.33|3419.33|3419.33|0
1650984690000|2022-04-26 14:51:30|3419.16|3419.16|3419.16|3419.16|3419.16|3419.16|3419.16|3419.16|0
1650984710000|2022-04-26 14:51:50|3418.53|3418.53|3418.53|3418.53|3418.53|3418.53|3418.53|3418.53|0
1650984720000|2022-04-26 14:52:00|3420.41|3420.41|3420.41|3420.41|3420.41|3420.41|3420.41|3420.41|0
1650984740000|2022-04-26 14:52:20|3419.78|3419.78|3416.41|3416.41|3419.78|3419.78|3416.41|3416.41|0
1650984760000|2022-04-26 14:52:40|3417.03|3417.03|3417.16|3417.16|3417.16|3417.16|3417.03|3417.03|0
1650984780000|2022-04-26 14:53:00|3417.28|3417.28|3417.03|3417.03|3417.28|3417.28|3417.03|3417.03|0
1650984790000|2022-04-26 14:53:10|3415.78|3415.78|3415.78|3415.78|3415.78|3415.78|3415.78|3415.78|0
1650984810000|2022-04-26 14:53:30|3415.66|3415.66|3411.54|3411.54|3415.66|3415.66|3411.54|3411.54|0
1650984820000|2022-04-26 14:53:40|3411.41|3411.41|3411.41|3411.41|3411.41|3411.41|3411.41|3411.41|0
1650984830000|2022-04-26 14:53:50|3411.24|3411.24|3411.24|3411.24|3411.24|3411.24|3411.24|3411.24|0
1650984840000|2022-04-26 14:54:00|3410.62|3410.62|3410.62|3410.62|3410.62|3410.62|3410.62|3410.62|0
1650984850000|2022-04-26 14:54:10|3410.44|3410.44|3409.82|3409.82|3410.44|3410.44|3409.82|3409.82|0
1650984860000|2022-04-26 14:54:20|3409.95|3409.95|3409.95|3409.95|3409.95|3409.95|3409.95|3409.95|0
1650984870000|2022-04-26 14:54:30|3409.57|3409.57|3409.82|3409.82|3409.82|3409.82|3409.57|3409.57|0
1650984880000|2022-04-26 14:54:40|3408.57|3408.57|3409.2|3409.2|3409.2|3409.2|3408.57|3408.57|0
1650984890000|2022-04-26 14:54:50|3409.07|3409.07|3409.07|3409.07|3409.07|3409.07|3409.07|3409.07|0
1650984900000|2022-04-26 14:55:00|3407.82|3407.82|3407.82|3407.82|3407.82|3407.82|3407.82|3407.82|0
1650984920000|2022-04-26 14:55:20|3407.7|3407.7|3407.7|3407.7|3407.7|3407.7|3407.7|3407.7|0
1650984950000|2022-04-26 14:55:50|3407.57|3407.57|3406.57|3406.57|3407.57|3407.57|3405.95|3405.95|0
1650984970000|2022-04-26 14:56:10|3407.19|3407.19|3405.82|3405.82|3407.19|3407.19|3405.82|3405.82|0
1650984980000|2022-04-26 14:56:20|3405.7|3405.7|3405.7|3405.7|3405.7|3405.7|3405.7|3405.7|0
1650985000000|2022-04-26 14:56:40|3405.82|3405.82|3405.82|3405.82|3405.82|3405.82|3405.82|3405.82|0
1650985010000|2022-04-26 14:56:50|3407.07|3407.07|3407.07|3407.07|3407.07|3407.07|3407.07|3407.07|0
1650985020000|2022-04-26 14:57:00|3405.82|3405.82|3405.82|3405.82|3405.82|3405.82|3405.82|3405.82|0
1650985030000|2022-04-26 14:57:10|3405.2|3405.2|3406.45|3406.45|3406.45|3406.45|3405.2|3405.2|0
1650985050000|2022-04-26 14:57:30|3405.82|3405.82|3405.57|3405.57|3405.82|3405.82|3405.57|3405.57|0
1650985060000|2022-04-26 14:57:40|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|0
1650985090000|2022-04-26 14:58:10|3404.82|3404.82|3404.82|3404.82|3404.82|3404.82|3404.82|3404.82|0
1650985110000|2022-04-26 14:58:30|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|0
1650985120000|2022-04-26 14:58:40|3404.32|3404.32|3404.32|3404.32|3404.32|3404.32|3404.32|3404.32|0
1650985130000|2022-04-26 14:58:50|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|0
1650985140000|2022-04-26 14:59:00|3404.69|3404.69|3404.69|3404.69|3404.69|3404.69|3404.69|3404.69|0
1650985150000|2022-04-26 14:59:10|3403.45|3403.45|3403.7|3403.7|3403.7|3403.7|3403.45|3403.45|0
1650985160000|2022-04-26 14:59:20|3403.82|3403.82|3403.82|3403.82|3403.82|3403.82|3403.82|3403.82|0
1650985170000|2022-04-26 14:59:30|3403.7|3403.7|3403.7|3403.7|3403.7|3403.7|3403.7|3403.7|0
1650985180000|2022-04-26 14:59:40|3403.57|3403.57|3402.32|3402.32|3403.57|3403.57|3402.32|3402.32|0
1650985200000|2022-04-26 15:00:00|3401.07|3401.07|3401.5|3401.5|3401.5|3401.5|3401.07|3401.07|0
1650985210000|2022-04-26 15:00:10|3402.12|3402.12|3402.75|3402.75|3402.75|3402.75|3402.12|3402.12|0
1650985220000|2022-04-26 15:00:20|3402.25|3402.25|3401.87|3401.87|3402.25|3402.25|3401.87|3401.87|0
1650985230000|2022-04-26 15:00:30|3402|3402|3402.62|3402.62|3402.62|3402.62|3402|3402|0
1650985250000|2022-04-26 15:00:50|3402|3402|3402|3402|3402|3402|3402|3402|0
1650985270000|2022-04-26 15:01:10|3401.37|3401.37|3401.12|3401.12|3402.37|3402.37|3401.12|3401.12|0
1650985290000|2022-04-26 15:01:30|3400.5|3400.5|3400.5|3400.5|3400.5|3400.5|3400.5|3400.5|0
1650985300000|2022-04-26 15:01:40|3399.37|3399.37|3400|3400|3400|3400|3399.37|3399.37|0
1650985310000|2022-04-26 15:01:50|3399.83|3399.83|3399.83|3399.83|3399.83|3399.83|3399.83|3399.83|0
1650985320000|2022-04-26 15:02:00|3399.2|3399.2|3399.2|3399.2|3399.2|3399.2|3399.2|3399.2|0
1650985330000|2022-04-26 15:02:10|3399.45|3399.45|3399.45|3399.45|3399.45|3399.45|3399.45|3399.45|0
1650985340000|2022-04-26 15:02:20|3398.83|3398.83|3398.58|3398.58|3398.83|3398.83|3398.58|3398.58|0
1650985350000|2022-04-26 15:02:30|3398.45|3398.45|3396.7|3396.7|3398.58|3398.58|3396.7|3396.7|0
1650985360000|2022-04-26 15:02:40|3396.08|3396.08|3397.95|3397.95|3397.95|3397.95|3396.08|3396.08|0
1650985380000|2022-04-26 15:03:00|3397.7|3397.7|3396.73|3396.73|3397.7|3397.7|3396.73|3396.73|0
1650985400000|2022-04-26 15:03:20|3396.86|3396.86|3396.86|3396.86|3396.86|3396.86|3396.86|3396.86|0
1650985420000|2022-04-26 15:03:40|3395.36|3395.36|3395.98|3395.98|3397.23|3397.23|3395.36|3395.36|0
1650985430000|2022-04-26 15:03:50|3397.23|3397.23|3397.1|3397.1|3397.23|3397.23|3397.1|3397.1|0
1650985440000|2022-04-26 15:04:00|3397.73|3397.73|3397.1|3397.1|3397.73|3397.73|3397.1|3397.1|0
1650985450000|2022-04-26 15:04:10|3396.48|3396.48|3396.35|3396.35|3396.48|3396.48|3395.73|3395.73|0
1650985470000|2022-04-26 15:04:30|3395.73|3395.73|3395.73|3395.73|3395.73|3395.73|3395.61|3395.61|0
1650985490000|2022-04-26 15:04:50|3395.61|3395.61|3395.61|3395.61|3395.61|3395.61|3395.61|3395.61|0
1650985500000|2022-04-26 15:05:00|3394.23|3394.23|3394.86|3394.86|3394.86|3394.86|3393.48|3393.48|0
1650985510000|2022-04-26 15:05:10|3395.11|3395.11|3394.98|3394.98|3395.11|3395.11|3394.98|3394.98|0
1650985520000|2022-04-26 15:05:20|3394.36|3394.36|3394.23|3394.23|3394.36|3394.36|3394.23|3394.23|0
1650985530000|2022-04-26 15:05:30|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|0
1650985540000|2022-04-26 15:05:40|3393.44|3393.44|3392.81|3392.81|3393.44|3393.44|3392.18|3392.18|0
1650985550000|2022-04-26 15:05:50|3392.93|3392.93|3393.56|3393.56|3393.56|3393.56|3392.93|3392.93|0
1650985560000|2022-04-26 15:06:00|3393.21|3393.21|3393.21|3393.21|3393.21|3393.21|3393.21|3393.21|0
1650985570000|2022-04-26 15:06:10|3393.84|3393.84|3394.58|3394.58|3394.58|3394.58|3393.84|3393.84|0
1650985580000|2022-04-26 15:06:20|3395.83|3395.83|3394.46|3394.46|3395.83|3395.83|3394.46|3394.46|0
1650985600000|2022-04-26 15:06:40|3395.08|3395.08|3395.08|3395.08|3395.08|3395.08|3395.08|3395.08|0
1650985630000|2022-04-26 15:07:10|3394.83|3394.83|3394.21|3394.21|3394.83|3394.83|3394.21|3394.21|0
1650985640000|2022-04-26 15:07:20|3394.33|3394.33|3394.33|3394.33|3394.33|3394.33|3394.33|3394.33|0
1650985660000|2022-04-26 15:07:40|3393.71|3393.71|3394.71|3394.71|3394.71|3394.71|3392.83|3392.83|0
1650985670000|2022-04-26 15:07:50|3395.33|3395.33|3395.33|3395.33|3395.33|3395.33|3395.33|3395.33|0
1650985680000|2022-04-26 15:08:00|3395.96|3395.96|3395.96|3395.96|3395.96|3395.96|3395.96|3395.96|0
1650985700000|2022-04-26 15:08:20|3395.71|3395.71|3395.71|3395.71|3395.71|3395.71|3395.71|3395.71|0
1650985740000|2022-04-26 15:09:00|3395.08|3395.08|3393.83|3393.83|3395.08|3395.08|3393.83|3393.83|0
1650985760000|2022-04-26 15:09:20|3393.95|3393.95|3394.21|3394.21|3394.21|3394.21|3393.95|3393.95|0
1650985770000|2022-04-26 15:09:30|3394.33|3394.33|3395.58|3395.58|3395.58|3395.58|3394.33|3394.33|0
1650985780000|2022-04-26 15:09:40|3396.08|3396.08|3396.08|3396.08|3396.08|3396.08|3396.08|3396.08|0
1650985790000|2022-04-26 15:09:50|3396.71|3396.71|3397.58|3397.58|3397.58|3397.58|3396.71|3396.71|0
1650985800000|2022-04-26 15:10:00|3396.96|3396.96|3395.73|3395.73|3397.31|3397.31|3395.73|3395.73|0
1650985810000|2022-04-26 15:10:10|3395.9|3395.9|3397.15|3397.15|3397.15|3397.15|3395.9|3395.9|0
1650985820000|2022-04-26 15:10:20|3396.53|3396.53|3396.53|3396.53|3396.53|3396.53|3396.53|3396.53|0
1650985840000|2022-04-26 15:10:40|3396.9|3396.9|3397.15|3397.15|3397.15|3397.15|3396.9|3396.9|0
1650985850000|2022-04-26 15:10:50|3396.53|3396.53|3396.4|3396.4|3396.53|3396.53|3396.4|3396.4|0
1650985860000|2022-04-26 15:11:00|3395.78|3395.78|3395.78|3395.78|3395.78|3395.78|3395.78|3395.78|0
1650985870000|2022-04-26 15:11:10|3395.66|3395.66|3396.03|3396.03|3396.03|3396.03|3395.66|3395.66|0
1650985910000|2022-04-26 15:11:50|3395.91|3395.91|3395.91|3395.91|3395.91|3395.91|3395.91|3395.91|0
1650985920000|2022-04-26 15:12:00|3394.03|3394.03|3393.86|3393.86|3394.03|3394.03|3393.86|3393.86|0
1650985930000|2022-04-26 15:12:10|3394.48|3394.48|3393.86|3393.86|3394.48|3394.48|3393.86|3393.86|0
1650985940000|2022-04-26 15:12:20|3395.11|3395.11|3395.11|3395.11|3395.11|3395.11|3395.11|3395.11|0
1650985950000|2022-04-26 15:12:30|3394.98|3394.98|3394.98|3394.98|3394.98|3394.98|3394.98|3394.98|0
1650985980000|2022-04-26 15:13:00|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|0
1650985990000|2022-04-26 15:13:10|3394.98|3394.98|3395.11|3395.11|3395.11|3395.11|3394.98|3394.98|0
1650986000000|2022-04-26 15:13:20|3394.36|3394.36|3394.61|3394.61|3394.61|3394.61|3394.36|3394.36|0
1650986020000|2022-04-26 15:13:40|3395.23|3395.23|3394.61|3394.61|3395.23|3395.23|3394.61|3394.61|0
1650986030000|2022-04-26 15:13:50|3394.78|3394.78|3395.03|3395.03|3395.03|3395.03|3394.78|3394.78|0
1650986050000|2022-04-26 15:14:10|3395.66|3395.66|3395.66|3395.66|3395.66|3395.66|3395.66|3395.66|0
1650986060000|2022-04-26 15:14:20|3396.28|3396.28|3396.28|3396.28|3396.28|3396.28|3396.28|3396.28|0
1650986070000|2022-04-26 15:14:30|3396.03|3396.03|3394.78|3394.78|3396.03|3396.03|3394.78|3394.78|0
1650986090000|2022-04-26 15:14:50|3396.66|3396.66|3396.66|3396.66|3396.66|3396.66|3396.66|3396.66|0
1650986100000|2022-04-26 15:15:00|3396.4|3396.4|3395.78|3395.78|3396.4|3396.4|3395.78|3395.78|0
1650986110000|2022-04-26 15:15:10|3396.53|3396.53|3396.66|3396.66|3396.66|3396.66|3396.53|3396.53|0
1650986120000|2022-04-26 15:15:20|3395.41|3395.41|3394.16|3394.16|3395.41|3395.41|3394.16|3394.16|0
1650986140000|2022-04-26 15:15:40|3393.91|3393.91|3394.41|3394.41|3394.53|3394.53|3392.66|3392.66|0
1650986150000|2022-04-26 15:15:50|3393.78|3393.78|3394.41|3394.41|3394.41|3394.41|3393.78|3393.78|0
1650986160000|2022-04-26 15:16:00|3393.78|3393.78|3393.91|3393.91|3393.91|3393.91|3393.78|3393.78|0
1650986170000|2022-04-26 15:16:10|3393.74|3393.74|3393.61|3393.61|3393.74|3393.74|3393.61|3393.61|0
1650986190000|2022-04-26 15:16:30|3392.99|3392.99|3390.49|3390.49|3392.99|3392.99|3390.49|3390.49|0
1650986200000|2022-04-26 15:16:40|3390.32|3390.32|3390.32|3390.32|3390.32|3390.32|3390.32|3390.32|0
1650986210000|2022-04-26 15:16:50|3389.69|3389.69|3389.69|3389.69|3389.69|3389.69|3389.69|3389.69|0
1650986250000|2022-04-26 15:17:30|3389.07|3389.07|3389.07|3389.07|3389.07|3389.07|3389.07|3389.07|0
1650986260000|2022-04-26 15:17:40|3388.45|3388.45|3388.45|3388.45|3388.45|3388.45|3388.45|3388.45|0
1650986270000|2022-04-26 15:17:50|3388.19|3388.19|3388.82|3388.82|3388.82|3388.82|3388.19|3388.19|0
1650986280000|2022-04-26 15:18:00|3388.69|3388.69|3388.57|3388.57|3388.69|3388.69|3388.57|3388.57|0
1650986290000|2022-04-26 15:18:10|3388.82|3388.82|3389.07|3389.07|3389.07|3389.07|3388.82|3388.82|0
1650986310000|2022-04-26 15:18:30|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|0
1650986350000|2022-04-26 15:19:10|3390.32|3390.32|3390.94|3390.94|3390.94|3390.94|3390.32|3390.32|0
1650986390000|2022-04-26 15:19:50|3389.69|3389.69|3390.19|3390.19|3390.19|3390.19|3389.57|3389.57|0
1650986400000|2022-04-26 15:20:00|3390.82|3390.82|3390.19|3390.19|3390.82|3390.82|3390.19|3390.19|0
1650986410000|2022-04-26 15:20:10|3390.82|3390.82|3391.07|3391.07|3391.07|3391.07|3390.82|3390.82|0
1650986430000|2022-04-26 15:20:30|3391.69|3391.69|3391.69|3391.69|3391.69|3391.69|3391.69|3391.69|0
1650986450000|2022-04-26 15:20:50|3391.07|3391.07|3391.07|3391.07|3391.07|3391.07|3391.07|3391.07|0
1650986460000|2022-04-26 15:21:00|3390.44|3390.44|3390.32|3390.32|3390.44|3390.44|3390.32|3390.32|0
1650986470000|2022-04-26 15:21:10|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|0
1650986480000|2022-04-26 15:21:20|3390.94|3390.94|3390.94|3390.94|3390.94|3390.94|3390.94|3390.94|0
1650986490000|2022-04-26 15:21:30|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|0
1650986510000|2022-04-26 15:21:50|3393.31|3393.31|3393.31|3393.31|3393.31|3393.31|3393.31|3393.31|0
1650986530000|2022-04-26 15:22:10|3393.44|3393.44|3392.82|3392.82|3393.44|3393.44|3392.82|3392.82|0
1650986540000|2022-04-26 15:22:20|3392.69|3392.69|3392.69|3392.69|3393.31|3393.31|3392.69|3392.69|0
1650986550000|2022-04-26 15:22:30|3392.82|3392.82|3392.82|3392.82|3392.82|3392.82|3392.82|3392.82|0
1650986560000|2022-04-26 15:22:40|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|0
1650986570000|2022-04-26 15:22:50|3391.44|3391.44|3392.07|3392.07|3392.07|3392.07|3391.44|3391.44|0
1650986600000|2022-04-26 15:23:20|3392.32|3392.32|3393.19|3393.19|3393.57|3393.57|3392.19|3392.19|0
1650986610000|2022-04-26 15:23:30|3393.31|3393.31|3392.07|3392.07|3393.31|3393.31|3392.07|3392.07|0
1650986620000|2022-04-26 15:23:40|3391.94|3391.94|3391.32|3391.32|3391.94|3391.94|3391.32|3391.32|0
1650986630000|2022-04-26 15:23:50|3392.56|3392.56|3392.56|3392.56|3392.56|3392.56|3392.56|3392.56|0
1650986640000|2022-04-26 15:24:00|3391.32|3391.32|3391.32|3391.32|3391.32|3391.32|3391.32|3391.32|0
1650986650000|2022-04-26 15:24:10|3391.19|3391.19|3392.56|3392.56|3392.56|3392.56|3391.19|3391.19|0
1650986660000|2022-04-26 15:24:20|3392.69|3392.69|3392.56|3392.56|3392.69|3392.69|3392.56|3392.56|0
1650986670000|2022-04-26 15:24:30|3392.44|3392.44|3391.81|3391.81|3392.44|3392.44|3391.81|3391.81|0
1650986700000|2022-04-26 15:25:00|3392.44|3392.44|3391.06|3391.06|3392.44|3392.44|3391.06|3391.06|0
1650986720000|2022-04-26 15:25:20|3391.19|3391.19|3390.94|3390.94|3391.19|3391.19|3390.94|3390.94|0
1650986730000|2022-04-26 15:25:30|3391.56|3391.56|3392.69|3392.69|3392.69|3392.69|3391.44|3391.44|0
1650986760000|2022-04-26 15:26:00|3392.56|3392.56|3393.19|3393.19|3393.19|3393.19|3392.56|3392.56|0
1650986780000|2022-04-26 15:26:20|3393.81|3393.81|3393.94|3393.94|3393.94|3393.94|3393.81|3393.81|0
1650986790000|2022-04-26 15:26:30|3393.31|3393.31|3393.31|3393.31|3393.31|3393.31|3393.31|3393.31|0
1650986800000|2022-04-26 15:26:40|3392.69|3392.69|3393.19|3393.19|3393.19|3393.19|3392.56|3392.56|0
1650986830000|2022-04-26 15:27:10|3392.84|3392.84|3392.84|3392.84|3392.84|3392.84|3392.84|3392.84|0
1650986840000|2022-04-26 15:27:20|3392.67|3392.67|3394.04|3394.04|3394.04|3394.04|3392.67|3392.67|0
1650986850000|2022-04-26 15:27:30|3393.92|3393.92|3393.92|3393.92|3393.92|3393.92|3393.92|3393.92|0
1650986860000|2022-04-26 15:27:40|3393.67|3393.67|3393.67|3393.67|3393.67|3393.67|3393.67|3393.67|0
1650986870000|2022-04-26 15:27:50|3393.92|3393.92|3394.17|3394.17|3394.17|3394.17|3393.92|3393.92|0
1650986880000|2022-04-26 15:28:00|3393.92|3393.92|3392.67|3392.67|3393.92|3393.92|3392.67|3392.67|0
1650986900000|2022-04-26 15:28:20|3390.67|3390.67|3392.17|3392.17|3392.17|3392.17|3390.67|3390.67|0
1650986910000|2022-04-26 15:28:30|3391.54|3391.54|3391.17|3391.17|3391.54|3391.54|3391.17|3391.17|0
1650986920000|2022-04-26 15:28:40|3391.04|3391.04|3393.04|3393.04|3393.04|3393.04|3391.04|3391.04|0
1650986930000|2022-04-26 15:28:50|3392.92|3392.92|3393.54|3393.54|3393.54|3393.54|3392.92|3392.92|0
1650986940000|2022-04-26 15:29:00|3393.16|3393.16|3390.62|3390.62|3393.16|3393.16|3390.49|3390.49|0
1650986950000|2022-04-26 15:29:10|3390.37|3390.37|3390.37|3390.37|3390.37|3390.37|3390.37|3390.37|0
1650986960000|2022-04-26 15:29:20|3390.99|3390.99|3391.37|3391.37|3391.37|3391.37|3390.74|3390.74|0
1650986970000|2022-04-26 15:29:30|3391.49|3391.49|3390.46|3390.46|3391.84|3391.84|3390.46|3390.46|0
1650986980000|2022-04-26 15:29:40|3389.21|3389.21|3387.71|3387.71|3389.21|3389.21|3387.71|3387.71|0
1650986990000|2022-04-26 15:29:50|3387.34|3387.34|3383.79|3383.79|3387.34|3387.34|3383.79|3383.79|0
1651043700000|2022-04-27 07:15:00|3358.54|3358.54|3358.67|3358.67|3358.67|3358.67|3358.17|3358.17|0
1651043710000|2022-04-27 07:15:10|3359.05|3359.05|3359.55|3359.55|3359.55|3359.55|3359.05|3359.05|0
1651043720000|2022-04-27 07:15:20|3359.67|3359.67|3359.55|3359.55|3359.8|3359.8|3359.55|3359.55|0
1651043730000|2022-04-27 07:15:30|3358.3|3358.3|3359.45|3359.45|3359.45|3359.45|3357.58|3357.58|0
1651043740000|2022-04-27 07:15:40|3358.83|3358.83|3358.83|3358.83|3358.83|3358.83|3358.83|3358.83|0
1651043750000|2022-04-27 07:15:50|3359|3359|3358.75|3358.75|3359.38|3359.38|3358.75|3358.75|0
1651043770000|2022-04-27 07:16:10|3356.88|3356.88|3354.75|3354.75|3356.88|3356.88|3354.75|3354.75|0
1651043800000|2022-04-27 07:16:40|3355.25|3355.25|3353.38|3353.38|3355.25|3355.25|3353.38|3353.38|0
1651043820000|2022-04-27 07:17:00|3354.01|3354.01|3351.88|3351.88|3354.01|3354.01|3351.88|3351.88|0
1651043830000|2022-04-27 07:17:10|3355|3355|3352.5|3352.5|3355|3355|3352.5|3352.5|0
1651043850000|2022-04-27 07:17:30|3351.25|3351.25|3351.88|3351.88|3351.88|3351.88|3351.25|3351.25|0
1651043860000|2022-04-27 07:17:40|3351.26|3351.26|3351.51|3351.51|3351.51|3351.51|3351.26|3351.26|0
1651043870000|2022-04-27 07:17:50|3350.88|3350.88|3350.88|3350.88|3350.88|3350.88|3350.88|3350.88|0
1651043880000|2022-04-27 07:18:00|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|0
1651043890000|2022-04-27 07:18:10|3352.76|3352.76|3351.51|3351.51|3353.38|3353.38|3351.51|3351.51|0
1651043900000|2022-04-27 07:18:20|3350.26|3350.26|3349.01|3349.01|3350.26|3350.26|3349.01|3349.01|0
1651043910000|2022-04-27 07:18:30|3350.89|3350.89|3350.89|3350.89|3351.51|3351.51|3350.89|3350.89|0
1651043920000|2022-04-27 07:18:40|3351.51|3351.51|3350.26|3350.26|3351.51|3351.51|3350.26|3350.26|0
1651043940000|2022-04-27 07:19:00|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|0
1651043950000|2022-04-27 07:19:10|3350.51|3350.51|3350.51|3350.51|3350.51|3350.51|3350.51|3350.51|0
1651043970000|2022-04-27 07:19:30|3349.89|3349.89|3348.26|3348.26|3349.89|3349.89|3346.39|3346.39|0
1651043980000|2022-04-27 07:19:40|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|0
1651043990000|2022-04-27 07:19:50|3348.64|3348.64|3349.27|3349.27|3349.27|3349.27|3348.64|3348.64|0
1651044000000|2022-04-27 07:20:00|3349.02|3349.02|3350.64|3350.64|3350.64|3350.64|3348.77|3348.77|0
1651044010000|2022-04-27 07:20:10|3351.89|3351.89|3351.26|3351.26|3351.89|3351.89|3351.26|3351.26|0
1651044020000|2022-04-27 07:20:20|3350.01|3350.01|3350.01|3350.01|3350.01|3350.01|3350.01|3350.01|0
1651044030000|2022-04-27 07:20:30|3348.14|3348.14|3348.02|3348.02|3348.14|3348.14|3348.02|3348.02|0
1651044040000|2022-04-27 07:20:40|3346.77|3346.77|3345.14|3345.14|3346.77|3346.77|3345.14|3345.14|0
1651044050000|2022-04-27 07:20:50|3344.97|3344.97|3343.72|3343.72|3344.97|3344.97|3342.47|3342.47|0
1651044060000|2022-04-27 07:21:00|3344.97|3344.97|3345.14|3345.14|3345.14|3345.14|3344.97|3344.97|0
1651044090000|2022-04-27 07:21:30|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|0
1651044110000|2022-04-27 07:21:50|3344.02|3344.02|3343.4|3343.4|3344.02|3344.02|3343.4|3343.4|0
1651044120000|2022-04-27 07:22:00|3341.52|3341.52|3340.9|3340.9|3341.52|3341.52|3340.9|3340.9|0
1651044130000|2022-04-27 07:22:10|3341.4|3341.4|3341.02|3341.02|3341.4|3341.4|3341.02|3341.02|0
1651044140000|2022-04-27 07:22:20|3339.78|3339.78|3339.52|3339.52|3339.78|3339.78|3339.52|3339.52|0
1651044170000|2022-04-27 07:22:50|3338.28|3338.28|3337.03|3337.03|3338.28|3338.28|3337.03|3337.03|0
1651044190000|2022-04-27 07:23:10|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|3337.03|3337.03|0
1651044200000|2022-04-27 07:23:20|3337.65|3337.65|3338.28|3338.28|3338.28|3338.28|3337.65|3337.65|0
1651044230000|2022-04-27 07:23:50|3339.28|3339.28|3337.91|3337.91|3339.78|3339.78|3337.91|3337.91|0
1651044240000|2022-04-27 07:24:00|3339.16|3339.16|3339.16|3339.16|3339.16|3339.16|3339.16|3339.16|0
1651044260000|2022-04-27 07:24:20|3340.41|3340.41|3340.41|3340.41|3340.41|3340.41|3340.41|3340.41|0
1651044270000|2022-04-27 07:24:30|3341.65|3341.65|3341.65|3341.65|3341.65|3341.65|3341.65|3341.65|0
1651044280000|2022-04-27 07:24:40|3341.53|3341.53|3340.78|3340.78|3341.53|3341.53|3339.53|3339.53|0
1651044290000|2022-04-27 07:24:50|3340.53|3340.53|3338.66|3338.66|3340.53|3340.53|3338.66|3338.66|0
1651044300000|2022-04-27 07:25:00|3336.78|3336.78|3336.28|3336.28|3336.78|3336.78|3336.28|3336.28|0
1651044310000|2022-04-27 07:25:10|3336.53|3336.53|3337.16|3337.16|3337.16|3337.16|3335.91|3335.91|0
1651044320000|2022-04-27 07:25:20|3336.53|3336.53|3335.91|3335.91|3336.53|3336.53|3335.91|3335.91|0
1651044330000|2022-04-27 07:25:30|3336.08|3336.08|3333.79|3333.79|3336.08|3336.08|3331.91|3331.91|0
1651044340000|2022-04-27 07:25:40|3333.16|3333.16|3333.16|3333.16|3333.16|3333.16|3333.16|3333.16|0
1651044350000|2022-04-27 07:25:50|3333.54|3333.54|3332.79|3332.79|3333.54|3333.54|3332.79|3332.79|0
1651044360000|2022-04-27 07:26:00|3331.54|3331.54|3331.54|3331.54|3331.54|3331.54|3331.54|3331.54|0
1651044370000|2022-04-27 07:26:10|3332.79|3332.79|3330.92|3330.92|3332.79|3332.79|3330.92|3330.92|0
1651044380000|2022-04-27 07:26:20|3330.57|3330.57|3330.57|3330.57|3330.57|3330.57|3330.57|3330.57|0
1651044390000|2022-04-27 07:26:30|3329.32|3329.32|3328.7|3328.7|3329.32|3329.32|3327.45|3327.45|0
1651044400000|2022-04-27 07:26:40|3328.07|3328.07|3327.95|3327.95|3328.07|3328.07|3327.95|3327.95|0
1651044410000|2022-04-27 07:26:50|3326.7|3326.7|3326.7|3326.7|3326.7|3326.7|3326.7|3326.7|0
1651044420000|2022-04-27 07:27:00|3327.32|3327.32|3327.32|3327.32|3329.19|3329.19|3327.32|3327.32|0
1651044430000|2022-04-27 07:27:10|3325.45|3325.45|3325.45|3325.45|3325.45|3325.45|3325.45|3325.45|0
1651044450000|2022-04-27 07:27:30|3322.33|3322.33|3322.33|3322.33|3322.33|3322.33|3322.33|3322.33|0
1651044470000|2022-04-27 07:27:50|3323.58|3323.58|3322.95|3322.95|3323.58|3323.58|3322.95|3322.95|0
1651044480000|2022-04-27 07:28:00|3321.95|3321.95|3320.35|3320.35|3321.95|3321.95|3320.35|3320.35|0
1651044490000|2022-04-27 07:28:10|3320.18|3320.18|3317.93|3317.93|3320.18|3320.18|3317.93|3317.93|0
1651044510000|2022-04-27 07:28:30|3317.31|3317.31|3315.72|3315.72|3317.31|3317.31|3315.72|3315.72|0
1651044520000|2022-04-27 07:28:40|3316.96|3316.96|3315.09|3315.09|3317.59|3317.59|3315.09|3315.09|0
1651044530000|2022-04-27 07:28:50|3313.84|3313.84|3315.09|3315.09|3315.09|3315.09|3313.84|3313.84|0
1651044540000|2022-04-27 07:29:00|3314.46|3314.46|3316.96|3316.96|3316.96|3316.96|3314.46|3314.46|0
1651044550000|2022-04-27 07:29:10|3318.21|3318.21|3318.46|3318.46|3318.46|3318.46|3318.21|3318.21|0
1651044560000|2022-04-27 07:29:20|3320.33|3320.33|3320.33|3320.33|3320.33|3320.33|3320.33|3320.33|0
1651044570000|2022-04-27 07:29:30|3319.09|3319.09|3317.59|3317.59|3319.09|3319.09|3317.59|3317.59|0
1651044580000|2022-04-27 07:29:40|3317.96|3317.96|3319.84|3319.84|3319.84|3319.84|3317.96|3317.96|0
1651044590000|2022-04-27 07:29:50|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|0
1651044600000|2022-04-27 07:30:00|3317.96|3317.96|3318.71|3318.71|3318.71|3318.71|3317.96|3317.96|0
1651044610000|2022-04-27 07:30:10|3320.59|3320.59|3321.83|3321.83|3321.83|3321.83|3320.59|3320.59|0
1651044630000|2022-04-27 07:30:30|3320.59|3320.59|3320.59|3320.59|3320.59|3320.59|3320.59|3320.59|0
1651044640000|2022-04-27 07:30:40|3321.83|3321.83|3321.83|3321.83|3321.83|3321.83|3321.83|3321.83|0
1651044650000|2022-04-27 07:30:50|3322.21|3322.21|3322.21|3322.21|3322.21|3322.21|3322.21|3322.21|0
1651044660000|2022-04-27 07:31:00|3320.96|3320.96|3320.71|3320.71|3321.33|3321.33|3319.46|3319.46|0
1651044690000|2022-04-27 07:31:30|3320.21|3320.21|3320.21|3320.21|3320.21|3320.21|3320.21|3320.21|0
1651044700000|2022-04-27 07:31:40|3320.46|3320.46|3321.08|3321.08|3321.08|3321.08|3320.46|3320.46|0
1651044720000|2022-04-27 07:32:00|3320.96|3320.96|3321.96|3321.96|3321.96|3321.96|3320.71|3320.71|0
1651044750000|2022-04-27 07:32:30|3326.33|3326.33|3327.57|3327.57|3327.57|3327.57|3326.33|3326.33|0
1651044760000|2022-04-27 07:32:40|3328.82|3328.82|3328.82|3328.82|3328.82|3328.82|3328.82|3328.82|0
1651044770000|2022-04-27 07:32:50|3328.7|3328.7|3325.95|3325.95|3328.7|3328.7|3325.95|3325.95|0
1651044780000|2022-04-27 07:33:00|3326.33|3326.33|3326.33|3326.33|3326.33|3326.33|3326.33|3326.33|0
1651044800000|2022-04-27 07:33:20|3326.95|3326.95|3326.95|3326.95|3326.95|3326.95|3326.95|3326.95|0
1651044810000|2022-04-27 07:33:30|3326.78|3326.78|3325.53|3325.53|3326.78|3326.78|3325.53|3325.53|0
1651044830000|2022-04-27 07:33:50|3328.03|3328.03|3328.03|3328.03|3328.03|3328.03|3328.03|3328.03|0
1651044860000|2022-04-27 07:34:20|3327.9|3327.9|3328.53|3328.53|3328.53|3328.53|3327.9|3327.9|0
1651044910000|2022-04-27 07:35:10|3329.77|3329.77|3329.77|3329.77|3329.77|3329.77|3329.77|3329.77|0
1651044930000|2022-04-27 07:35:30|3330.4|3330.4|3330.4|3330.4|3330.4|3330.4|3330.4|3330.4|0
1651044950000|2022-04-27 07:35:50|3329.77|3329.77|3329.77|3329.77|3329.77|3329.77|3329.77|3329.77|0
1651044960000|2022-04-27 07:36:00|3331.65|3331.65|3332.27|3332.27|3332.27|3332.27|3331.65|3331.65|0
1651044970000|2022-04-27 07:36:10|3332.77|3332.77|3332.65|3332.65|3332.77|3332.77|3332.65|3332.65|0
1651044980000|2022-04-27 07:36:20|3332.02|3332.02|3334.27|3334.27|3334.27|3334.27|3332.02|3332.02|0
1651044990000|2022-04-27 07:36:30|3332.4|3332.4|3333.65|3333.65|3333.65|3333.65|3332.4|3332.4|0
1651045000000|2022-04-27 07:36:40|3332.4|3332.4|3332.28|3332.28|3332.4|3332.4|3332.28|3332.28|0
1651045010000|2022-04-27 07:36:50|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|0
1651045020000|2022-04-27 07:37:00|3331.9|3331.9|3331.9|3331.9|3331.9|3331.9|3331.9|3331.9|0
1651045050000|2022-04-27 07:37:30|3332.28|3332.28|3332.28|3332.28|3332.28|3332.28|3332.28|3332.28|0
1651045060000|2022-04-27 07:37:40|3332.4|3332.4|3332.28|3332.28|3332.4|3332.4|3332.28|3332.28|0
1651045070000|2022-04-27 07:37:50|3332.15|3332.15|3335.27|3335.27|3335.27|3335.27|3332.15|3332.15|0
1651045080000|2022-04-27 07:38:00|3334.65|3334.65|3334.27|3334.27|3335.15|3335.15|3334.27|3334.27|0
1651045090000|2022-04-27 07:38:10|3333.77|3333.77|3334.03|3334.03|3334.03|3334.03|3333.65|3333.65|0
1651045100000|2022-04-27 07:38:20|3333.77|3333.77|3333.52|3333.52|3333.77|3333.77|3333.52|3333.52|0
1651045110000|2022-04-27 07:38:30|3334.77|3334.77|3334.77|3334.77|3335.27|3335.27|3334.77|3334.77|0
1651045120000|2022-04-27 07:38:40|3335.27|3335.27|3335.02|3335.02|3335.27|3335.27|3335.02|3335.02|0
1651045130000|2022-04-27 07:38:50|3335.37|3335.37|3335.62|3335.62|3335.74|3335.74|3335.37|3335.37|0
1651045140000|2022-04-27 07:39:00|3336.24|3336.24|3336.24|3336.24|3336.24|3336.24|3336.24|3336.24|0
1651045150000|2022-04-27 07:39:10|3336.87|3336.87|3336.87|3336.87|3336.87|3336.87|3336.87|3336.87|0
1651045170000|2022-04-27 07:39:30|3336.74|3336.74|3336.87|3336.87|3336.87|3336.87|3336.74|3336.74|0
1651045180000|2022-04-27 07:39:40|3337.49|3337.49|3337.49|3337.49|3337.49|3337.49|3337.49|3337.49|0
1651045190000|2022-04-27 07:39:50|3337.61|3337.61|3337.61|3337.61|3337.61|3337.61|3337.61|3337.61|0
1651045200000|2022-04-27 07:40:00|3337.87|3337.87|3337.87|3337.87|3337.87|3337.87|3337.87|3337.87|0
1651045210000|2022-04-27 07:40:10|3338.04|3338.04|3339.63|3339.63|3339.63|3339.63|3338.04|3338.04|0
1651045230000|2022-04-27 07:40:30|3339.88|3339.88|3339.63|3339.63|3339.88|3339.88|3339.63|3339.63|0
1651045240000|2022-04-27 07:40:40|3340.26|3340.26|3339.63|3339.63|3340.26|3340.26|3339.63|3339.63|0
1651045260000|2022-04-27 07:41:00|3337.76|3337.76|3337.38|3337.38|3337.76|3337.76|3337.38|3337.38|0
1651045270000|2022-04-27 07:41:10|3338.63|3338.63|3338.63|3338.63|3338.63|3338.63|3338.63|3338.63|0
1651045290000|2022-04-27 07:41:30|3338.8|3338.8|3338.97|3338.97|3338.97|3338.97|3338.8|3338.8|0
1651045300000|2022-04-27 07:41:40|3339.1|3339.1|3338.35|3338.35|3339.1|3339.1|3338.35|3338.35|0
1651045310000|2022-04-27 07:41:50|3338.97|3338.97|3338.97|3338.97|3338.97|3338.97|3338.97|3338.97|0
1651045320000|2022-04-27 07:42:00|3339.1|3339.1|3338.85|3338.85|3339.1|3339.1|3338.85|3338.85|0
1651045330000|2022-04-27 07:42:10|3339.19|3339.19|3339.32|3339.32|3339.32|3339.32|3339.07|3339.07|0
1651045340000|2022-04-27 07:42:20|3339.69|3339.69|3339.69|3339.69|3339.69|3339.69|3339.69|3339.69|0
1651045350000|2022-04-27 07:42:30|3339.95|3339.95|3338.74|3338.74|3340.57|3340.57|3338.74|3338.74|0
1651045370000|2022-04-27 07:42:50|3339.37|3339.37|3340.04|3340.04|3340.04|3340.04|3339.37|3339.37|0
1651045380000|2022-04-27 07:43:00|3339.91|3339.91|3339.16|3339.16|3339.91|3339.91|3339.16|3339.16|0
1651045390000|2022-04-27 07:43:10|3339.29|3339.29|3339.54|3339.54|3339.54|3339.54|3338.91|3338.91|0
1651045400000|2022-04-27 07:43:20|3339.19|3339.19|3342.32|3342.32|3342.32|3342.32|3339.19|3339.19|0
1651045410000|2022-04-27 07:43:30|3343.07|3343.07|3344.19|3344.19|3344.32|3344.32|3343.07|3343.07|0
1651045420000|2022-04-27 07:43:40|3343.57|3343.57|3341.57|3341.57|3343.57|3343.57|3340.94|3340.94|0
1651045430000|2022-04-27 07:43:50|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|0
1651045440000|2022-04-27 07:44:00|3341.19|3341.19|3341.07|3341.07|3341.19|3341.19|3341.07|3341.07|0
1651045450000|2022-04-27 07:44:10|3342.32|3342.32|3340.44|3340.44|3342.32|3342.32|3340.44|3340.44|0
1651045460000|2022-04-27 07:44:20|3340.57|3340.57|3342.44|3342.44|3342.44|3342.44|3340.57|3340.57|0
1651045470000|2022-04-27 07:44:30|3342.19|3342.19|3340.32|3340.32|3342.19|3342.19|3339.69|3339.69|0
1651045490000|2022-04-27 07:44:50|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|0
1651045500000|2022-04-27 07:45:00|3340.44|3340.44|3340.44|3340.44|3340.44|3340.44|3340.44|3340.44|0
1651045510000|2022-04-27 07:45:10|3341.07|3341.07|3340.07|3340.07|3341.07|3341.07|3339.94|3339.94|0
1651045520000|2022-04-27 07:45:20|3339.94|3339.94|3337.07|3337.07|3339.94|3339.94|3337.07|3337.07|0
1651045540000|2022-04-27 07:45:40|3336.44|3336.44|3335.82|3335.82|3336.44|3336.44|3335.82|3335.82|0
1651045550000|2022-04-27 07:45:50|3336.44|3336.44|3336.44|3336.44|3336.44|3336.44|3336.44|3336.44|0
1651045570000|2022-04-27 07:46:10|3336.82|3336.82|3336.69|3336.69|3337.07|3337.07|3336.69|3336.69|0
1651045580000|2022-04-27 07:46:20|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|0
1651045590000|2022-04-27 07:46:30|3337.07|3337.07|3337.07|3337.07|3337.07|3337.07|3337.07|3337.07|0
1651045600000|2022-04-27 07:46:40|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|0
1651045610000|2022-04-27 07:46:50|3338.94|3338.94|3338.94|3338.94|3338.94|3338.94|3338.94|3338.94|0
1651045620000|2022-04-27 07:47:00|3338.69|3338.69|3338.69|3338.69|3338.69|3338.69|3338.69|3338.69|0
1651045630000|2022-04-27 07:47:10|3341.81|3341.81|3341.81|3341.81|3341.81|3341.81|3341.81|3341.81|0
1651045650000|2022-04-27 07:47:30|3343.06|3343.06|3343.06|3343.06|3343.06|3343.06|3343.06|3343.06|0
1651045660000|2022-04-27 07:47:40|3342.69|3342.69|3342.81|3342.81|3342.81|3342.81|3342.69|3342.69|0
1651045670000|2022-04-27 07:47:50|3343.44|3343.44|3343.44|3343.44|3343.44|3343.44|3343.31|3343.31|0
1651045680000|2022-04-27 07:48:00|3344.06|3344.06|3343.44|3343.44|3344.06|3344.06|3343.44|3343.44|0
1651045690000|2022-04-27 07:48:10|3343.69|3343.69|3343.07|3343.07|3344.31|3344.31|3343.07|3343.07|0
1651045720000|2022-04-27 07:48:40|3343.44|3343.44|3346.19|3346.19|3346.19|3346.19|3343.44|3343.44|0
1651045760000|2022-04-27 07:49:20|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|0
1651045770000|2022-04-27 07:49:30|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|0
1651045790000|2022-04-27 07:49:50|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|0
1651045820000|2022-04-27 07:50:20|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|0
1651045830000|2022-04-27 07:50:30|3348.69|3348.69|3348.69|3348.69|3348.69|3348.69|3348.69|3348.69|0
1651045850000|2022-04-27 07:50:50|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|0
1651045860000|2022-04-27 07:51:00|3353.93|3353.93|3353.31|3353.31|3353.93|3353.93|3353.31|3353.31|0
1651045870000|2022-04-27 07:51:10|3353.44|3353.44|3352.81|3352.81|3353.44|3353.44|3352.19|3352.19|0
1651045880000|2022-04-27 07:51:20|3352.98|3352.98|3352.98|3352.98|3352.98|3352.98|3352.98|3352.98|0
1651045900000|2022-04-27 07:51:40|3353.36|3353.36|3353.36|3353.36|3353.36|3353.36|3353.36|3353.36|0
1651045920000|2022-04-27 07:52:00|3352.11|3352.11|3352.11|3352.11|3352.11|3352.11|3352.11|3352.11|0
1651045930000|2022-04-27 07:52:10|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|0
1651045960000|2022-04-27 07:52:40|3349.99|3349.99|3349.99|3349.99|3349.99|3349.99|3349.99|3349.99|0
1651045970000|2022-04-27 07:52:50|3349.36|3349.36|3351.24|3351.24|3351.24|3351.24|3349.36|3349.36|0
1651045980000|2022-04-27 07:53:00|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|0
1651046000000|2022-04-27 07:53:20|3349.99|3349.99|3351.18|3351.18|3351.31|3351.31|3349.99|3349.99|0
1651046030000|2022-04-27 07:53:50|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|0
1651046040000|2022-04-27 07:54:00|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|0
1651046050000|2022-04-27 07:54:10|3349.93|3349.93|3349.93|3349.93|3350.56|3350.56|3349.93|3349.93|0
1651046090000|2022-04-27 07:54:50|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|0
1651046120000|2022-04-27 07:55:20|3350.56|3350.56|3350.56|3350.56|3350.56|3350.56|3349.93|3349.93|0
1651046130000|2022-04-27 07:55:30|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|0
1651046150000|2022-04-27 07:55:50|3350.56|3350.56|3351.8|3351.8|3351.8|3351.8|3350.56|3350.56|0
1651046160000|2022-04-27 07:56:00|3352.43|3352.43|3353.05|3353.05|3353.05|3353.05|3352.43|3352.43|0
1651046170000|2022-04-27 07:56:10|3353.68|3353.68|3355.16|3355.16|3355.16|3355.16|3353.68|3353.68|0
1651046180000|2022-04-27 07:56:20|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|0
1651046200000|2022-04-27 07:56:40|3354.16|3354.16|3354.16|3354.16|3354.16|3354.16|3354.16|3354.16|0
1651046210000|2022-04-27 07:56:50|3355.41|3355.41|3355.41|3355.41|3355.41|3355.41|3355.41|3355.41|0
1651046220000|2022-04-27 07:57:00|3355.53|3355.53|3355.53|3355.53|3355.53|3355.53|3355.53|3355.53|0
1651046230000|2022-04-27 07:57:10|3356.78|3356.78|3356.78|3356.78|3356.78|3356.78|3356.78|3356.78|0
1651046240000|2022-04-27 07:57:20|3356.41|3356.41|3355.16|3355.16|3356.41|3356.41|3355.16|3355.16|0
1651046270000|2022-04-27 07:57:50|3355.78|3355.78|3353.91|3353.91|3355.78|3355.78|3353.91|3353.91|0
1651046280000|2022-04-27 07:58:00|3353.28|3353.28|3353.28|3353.28|3353.28|3353.28|3353.28|3353.28|0
1651046290000|2022-04-27 07:58:10|3352.66|3352.66|3354.53|3354.53|3354.53|3354.53|3352.66|3352.66|0
1651046310000|2022-04-27 07:58:30|3354.7|3354.7|3354.7|3354.7|3354.7|3354.7|3354.7|3354.7|0
1651046340000|2022-04-27 07:59:00|3356.58|3356.58|3358.45|3358.45|3358.45|3358.45|3356.58|3356.58|0
1651046350000|2022-04-27 07:59:10|3360.32|3360.32|3360.32|3360.32|3360.32|3360.32|3360.32|3360.32|0
1651046360000|2022-04-27 07:59:20|3357.2|3357.2|3357.2|3357.2|3357.2|3357.2|3357.2|3357.2|0
1651046370000|2022-04-27 07:59:30|3357.7|3357.7|3358.21|3358.21|3358.21|3358.21|3357.7|3357.7|0
1651046390000|2022-04-27 07:59:50|3358.55|3358.55|3358.55|3358.55|3358.55|3358.55|3358.55|3358.55|0
1651046400000|2022-04-27 08:00:00|3361.05|3361.05|3361.05|3361.05|3361.67|3361.67|3361.05|3361.05|0
1651046410000|2022-04-27 08:00:10|3360.42|3360.42|3359.17|3359.17|3360.42|3360.42|3359.17|3359.17|0
1651046430000|2022-04-27 08:00:30|3358.55|3358.55|3358.55|3358.55|3358.55|3358.55|3358.55|3358.55|0
1651046440000|2022-04-27 08:00:40|3357.93|3357.93|3357.3|3357.3|3357.93|3357.93|3357.3|3357.3|0
1651046470000|2022-04-27 08:01:10|3359.17|3359.17|3359.17|3359.17|3359.17|3359.17|3359.17|3359.17|0
1651046490000|2022-04-27 08:01:30|3356.05|3356.05|3356.05|3356.05|3356.05|3356.05|3356.05|3356.05|0
1651046510000|2022-04-27 08:01:50|3355.43|3355.43|3355.43|3355.43|3355.43|3355.43|3355.43|3355.43|0
1651046540000|2022-04-27 08:02:20|3355.77|3355.77|3353.9|3353.9|3355.77|3355.77|3353.9|3353.9|0
1651046570000|2022-04-27 08:02:50|3353.53|3353.53|3353.53|3353.53|3353.53|3353.53|3353.53|3353.53|0
1651046590000|2022-04-27 08:03:10|3352.9|3352.9|3353.15|3353.15|3353.15|3353.15|3352.9|3352.9|0
1651046600000|2022-04-27 08:03:20|3352.53|3352.53|3352.53|3352.53|3352.53|3352.53|3352.53|3352.53|0
1651046610000|2022-04-27 08:03:30|3351.9|3351.9|3351.9|3351.9|3351.9|3351.9|3351.9|3351.9|0
1651046620000|2022-04-27 08:03:40|3352.53|3352.53|3351.73|3351.73|3352.53|3352.53|3351.73|3351.73|0
1651046630000|2022-04-27 08:03:50|3351.11|3351.11|3351.11|3351.11|3351.11|3351.11|3351.11|3351.11|0
1651046650000|2022-04-27 08:04:10|3350.48|3350.48|3349.86|3349.86|3350.48|3350.48|3349.86|3349.86|0
1651046670000|2022-04-27 08:04:30|3349.24|3349.24|3349.86|3349.86|3349.86|3349.86|3349.24|3349.24|0
1651046680000|2022-04-27 08:04:40|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|0
1651046690000|2022-04-27 08:04:50|3348.61|3348.61|3348.61|3348.61|3348.61|3348.61|3348.61|3348.61|0
1651046700000|2022-04-27 08:05:00|3346.74|3346.74|3346.74|3346.74|3346.74|3346.74|3346.74|3346.74|0
1651046710000|2022-04-27 08:05:10|3345.49|3345.49|3345.49|3345.49|3345.49|3345.49|3345.49|3345.49|0
1651046720000|2022-04-27 08:05:20|3346.11|3346.11|3347.99|3347.99|3347.99|3347.99|3346.11|3346.11|0
1651046740000|2022-04-27 08:05:40|3347.36|3347.36|3347.36|3347.36|3347.36|3347.36|3347.36|3347.36|0
1651046750000|2022-04-27 08:05:50|3347.61|3347.61|3347.61|3347.61|3347.61|3347.61|3347.61|3347.61|0
1651046760000|2022-04-27 08:06:00|3348.86|3348.86|3348.86|3348.86|3348.86|3348.86|3348.86|3348.86|0
1651046780000|2022-04-27 08:06:20|3349.48|3349.48|3349.48|3349.48|3349.48|3349.48|3349.48|3349.48|0
1651046790000|2022-04-27 08:06:30|3350.73|3350.73|3350.73|3350.73|3350.73|3350.73|3350.73|3350.73|0
1651046810000|2022-04-27 08:06:50|3350.11|3350.11|3350.48|3350.48|3350.48|3350.48|3350.11|3350.11|0
1651046820000|2022-04-27 08:07:00|3351.11|3351.11|3352.36|3352.36|3352.36|3352.36|3351.11|3351.11|0
1651046830000|2022-04-27 08:07:10|3354.23|3354.23|3354.23|3354.23|3354.23|3354.23|3354.23|3354.23|0
1651046850000|2022-04-27 08:07:30|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|0
1651046870000|2022-04-27 08:07:50|3354.85|3354.85|3354.85|3354.85|3354.85|3354.85|3354.85|3354.85|0
1651046890000|2022-04-27 08:08:10|3355.1|3355.1|3355.1|3355.1|3355.1|3355.1|3355.1|3355.1|0
1651046950000|2022-04-27 08:09:10|3354.48|3354.48|3353.86|3353.86|3355.1|3355.1|3353.86|3353.86|0
1651046970000|2022-04-27 08:09:30|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|0
1651047000000|2022-04-27 08:10:00|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|0
1651047030000|2022-04-27 08:10:30|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|0
1651047040000|2022-04-27 08:10:40|3355.1|3355.1|3355.1|3355.1|3355.1|3355.1|3355.1|3355.1|0
1651047050000|2022-04-27 08:10:50|3355.23|3355.23|3355.36|3355.36|3355.36|3355.36|3355.23|3355.23|0
1651047080000|2022-04-27 08:11:20|3357.23|3357.23|3357.35|3357.35|3357.35|3357.35|3357.23|3357.23|0
1651047090000|2022-04-27 08:11:30|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|0
1651047100000|2022-04-27 08:11:40|3356.73|3356.73|3356.73|3356.73|3356.73|3356.73|3356.73|3356.73|0
1651047120000|2022-04-27 08:12:00|3356.1|3356.1|3355.48|3355.48|3356.1|3356.1|3355.48|3355.48|0
1651047130000|2022-04-27 08:12:10|3355.35|3355.35|3353.48|3353.48|3355.35|3355.35|3353.48|3353.48|0
1651047140000|2022-04-27 08:12:20|3352.23|3352.23|3352.23|3352.23|3352.23|3352.23|3352.23|3352.23|0
1651047150000|2022-04-27 08:12:30|3355.35|3355.35|3356.6|3356.6|3356.6|3356.6|3355.35|3355.35|0
1651047170000|2022-04-27 08:12:50|3354.1|3354.1|3355.98|3355.98|3355.98|3355.98|3354.1|3354.1|0
1651047200000|2022-04-27 08:13:20|3357.23|3357.23|3356.6|3356.6|3357.23|3357.23|3356.6|3356.6|0
1651047210000|2022-04-27 08:13:30|3354.1|3354.1|3354.1|3354.1|3354.1|3354.1|3354.1|3354.1|0
1651047220000|2022-04-27 08:13:40|3353.48|3353.48|3352.86|3352.86|3353.48|3353.48|3352.86|3352.86|0
1651047240000|2022-04-27 08:14:00|3354.1|3354.1|3352.86|3352.86|3354.1|3354.1|3352.86|3352.86|0
1651047250000|2022-04-27 08:14:10|3355.35|3355.35|3355.35|3355.35|3355.35|3355.35|3355.35|3355.35|0
1651047260000|2022-04-27 08:14:20|3354.73|3354.73|3354.98|3354.98|3354.98|3354.98|3354.73|3354.73|0
1651047270000|2022-04-27 08:14:30|3357.48|3357.48|3357.48|3357.48|3357.48|3357.48|3356.85|3356.85|0
1651047280000|2022-04-27 08:14:40|3356.85|3356.85|3358.1|3358.1|3358.1|3358.1|3356.85|3356.85|0
1651047290000|2022-04-27 08:14:50|3358.27|3358.27|3358.15|3358.15|3358.4|3358.4|3358.15|3358.15|0
1651047310000|2022-04-27 08:15:10|3358.27|3358.27|3358.27|3358.27|3358.27|3358.27|3358.27|3358.27|0
1651047340000|2022-04-27 08:15:40|3360.14|3360.14|3360.14|3360.14|3360.14|3360.14|3360.14|3360.14|0
1651047350000|2022-04-27 08:15:50|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|0
1651047380000|2022-04-27 08:16:20|3360.77|3360.77|3360.77|3360.77|3360.77|3360.77|3360.77|3360.77|0
1651047390000|2022-04-27 08:16:30|3361.02|3361.02|3361.02|3361.02|3361.02|3361.02|3361.02|3361.02|0
1651047400000|2022-04-27 08:16:40|3361.64|3361.64|3362.27|3362.27|3362.27|3362.27|3361.64|3361.64|0
1651047410000|2022-04-27 08:16:50|3362.64|3362.64|3362.77|3362.77|3362.77|3362.77|3362.64|3362.64|0
1651047420000|2022-04-27 08:17:00|3362.9|3362.9|3362.9|3362.9|3362.9|3362.9|3362.9|3362.9|0
1651047430000|2022-04-27 08:17:10|3364.14|3364.14|3362.9|3362.9|3364.14|3364.14|3362.9|3362.9|0
1651047440000|2022-04-27 08:17:20|3364.14|3364.14|3364.14|3364.14|3364.14|3364.14|3364.14|3364.14|0
1651047460000|2022-04-27 08:17:40|3364.77|3364.77|3365.39|3365.39|3365.39|3365.39|3364.77|3364.77|0
1651047470000|2022-04-27 08:17:50|3364.77|3364.77|3365.02|3365.02|3365.02|3365.02|3364.77|3364.77|0
1651047480000|2022-04-27 08:18:00|3365.64|3365.64|3363.65|3363.65|3365.64|3365.64|3363.65|3363.65|0
1651047490000|2022-04-27 08:18:10|3361.77|3361.77|3362.4|3362.4|3362.4|3362.4|3361.77|3361.77|0
1651047500000|2022-04-27 08:18:20|3361.77|3361.77|3361.15|3361.15|3361.77|3361.77|3361.15|3361.15|0
1651047510000|2022-04-27 08:18:30|3361.77|3361.77|3361.77|3361.77|3361.77|3361.77|3361.77|3361.77|0
1651047530000|2022-04-27 08:18:50|3362.4|3362.4|3363.65|3363.65|3363.65|3363.65|3362.4|3362.4|0
1651047540000|2022-04-27 08:19:00|3363.02|3363.02|3361.77|3361.77|3363.02|3363.02|3361.77|3361.77|0
1651047550000|2022-04-27 08:19:10|3364.27|3364.27|3364.27|3364.27|3364.27|3364.27|3364.27|3364.27|0
1651047560000|2022-04-27 08:19:20|3364.65|3364.65|3364.65|3364.65|3364.65|3364.65|3364.65|3364.65|0
1651047580000|2022-04-27 08:19:40|3365.27|3365.27|3364.02|3364.02|3365.27|3365.27|3364.02|3364.02|0
1651047590000|2022-04-27 08:19:50|3364.27|3364.27|3364.27|3364.27|3364.27|3364.27|3363.02|3363.02|0
1651047640000|2022-04-27 08:20:40|3364.02|3364.02|3364.02|3364.02|3364.02|3364.02|3364.02|3364.02|0
1651047650000|2022-04-27 08:20:50|3362.77|3362.77|3363.52|3363.52|3363.52|3363.52|3362.15|3362.15|0
1651047660000|2022-04-27 08:21:00|3362.27|3362.27|3362.27|3362.27|3362.27|3362.27|3362.27|3362.27|0
1651047670000|2022-04-27 08:21:10|3361.65|3361.65|3361.65|3361.65|3361.65|3361.65|3361.65|3361.65|0
1651047680000|2022-04-27 08:21:20|3361.03|3361.03|3361.03|3361.03|3361.03|3361.03|3361.03|3361.03|0
1651047690000|2022-04-27 08:21:30|3360.9|3360.9|3360.9|3360.9|3360.9|3360.9|3360.9|3360.9|0
1651047700000|2022-04-27 08:21:40|3362.15|3362.15|3362.15|3362.15|3362.15|3362.15|3362.15|3362.15|0
1651047730000|2022-04-27 08:22:10|3362.77|3362.77|3362.77|3362.77|3362.77|3362.77|3362.77|3362.77|0
1651047780000|2022-04-27 08:23:00|3363.4|3363.4|3364.27|3364.27|3364.27|3364.27|3363.4|3363.4|0
1651047790000|2022-04-27 08:23:10|3364.52|3364.52|3366.4|3366.4|3366.4|3366.4|3364.52|3364.52|0
1651047810000|2022-04-27 08:23:30|3367.02|3367.02|3367.02|3367.02|3367.02|3367.02|3367.02|3367.02|0
1651047840000|2022-04-27 08:24:00|3368.27|3368.27|3367.02|3367.02|3368.27|3368.27|3367.02|3367.02|0
1651047850000|2022-04-27 08:24:10|3366.4|3366.4|3365.77|3365.77|3366.4|3366.4|3365.77|3365.77|0
1651047860000|2022-04-27 08:24:20|3367.02|3367.02|3367.02|3367.02|3367.02|3367.02|3367.02|3367.02|0
1651047870000|2022-04-27 08:24:30|3366.77|3366.77|3365.52|3365.52|3366.77|3366.77|3365.52|3365.52|0
1651047890000|2022-04-27 08:24:50|3364.9|3364.9|3365.65|3365.65|3365.65|3365.65|3364.9|3364.9|0
1651047900000|2022-04-27 08:25:00|3365.9|3365.9|3365.9|3365.9|3365.9|3365.9|3365.9|3365.9|0
1651047940000|2022-04-27 08:25:40|3365.77|3365.77|3364.9|3364.9|3365.77|3365.77|3364.9|3364.9|0
1651047960000|2022-04-27 08:26:00|3365.15|3365.15|3365.15|3365.15|3365.15|3365.15|3365.15|3365.15|0
1651048030000|2022-04-27 08:27:10|3365.77|3365.77|3365.77|3365.77|3365.77|3365.77|3365.77|3365.77|0
1651048050000|2022-04-27 08:27:30|3365.15|3365.15|3364.52|3364.52|3365.15|3365.15|3364.52|3364.52|0
1651048070000|2022-04-27 08:27:50|3363.77|3363.77|3363.77|3363.77|3363.77|3363.77|3363.77|3363.77|0
1651048080000|2022-04-27 08:28:00|3361.9|3361.9|3361.9|3361.9|3361.9|3361.9|3361.9|3361.9|0
1651048090000|2022-04-27 08:28:10|3363.15|3363.15|3361.9|3361.9|3364.4|3364.4|3361.9|3361.9|0
1651048100000|2022-04-27 08:28:20|3361.27|3361.27|3361.27|3361.27|3361.27|3361.27|3361.27|3361.27|0
1651048140000|2022-04-27 08:29:00|3362.52|3362.52|3361.27|3361.27|3362.52|3362.52|3361.27|3361.27|0
1651048190000|2022-04-27 08:29:50|3360.65|3360.65|3359.4|3359.4|3360.65|3360.65|3359.4|3359.4|0
1651048220000|2022-04-27 08:30:20|3361.9|3361.9|3362.52|3362.52|3362.52|3362.52|3361.9|3361.9|0
1651048230000|2022-04-27 08:30:30|3361.27|3361.27|3361.27|3361.27|3361.27|3361.27|3361.27|3361.27|0
1651048240000|2022-04-27 08:30:40|3360.65|3360.65|3360.65|3360.65|3360.65|3360.65|3360.65|3360.65|0
1651048310000|2022-04-27 08:31:50|3359.65|3359.65|3359.65|3359.65|3359.65|3359.65|3359.65|3359.65|0
1651048320000|2022-04-27 08:32:00|3361.52|3361.52|3361.52|3361.52|3361.52|3361.52|3361.52|3361.52|0
1651048340000|2022-04-27 08:32:20|3362.15|3362.15|3362.15|3362.15|3362.15|3362.15|3362.15|3362.15|0
1651048390000|2022-04-27 08:33:10|3361.52|3361.52|3361.52|3361.52|3361.52|3361.52|3361.52|3361.52|0
1651048400000|2022-04-27 08:33:20|3360.27|3360.27|3360.27|3360.27|3360.27|3360.27|3360.27|3360.27|0
1651048440000|2022-04-27 08:34:00|3360.9|3360.9|3360.9|3360.9|3360.9|3360.9|3360.9|3360.9|0
1651048450000|2022-04-27 08:34:10|3360.27|3360.27|3360.27|3360.27|3360.27|3360.27|3360.27|3360.27|0
1651048470000|2022-04-27 08:34:30|3357.78|3357.78|3357.78|3357.78|3357.78|3357.78|3357.78|3357.78|0
1651048500000|2022-04-27 08:35:00|3357.6|3357.6|3356.98|3356.98|3357.6|3357.6|3356.98|3356.98|0
1651048530000|2022-04-27 08:35:30|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|0
1651048560000|2022-04-27 08:36:00|3355.11|3355.11|3355.11|3355.11|3355.11|3355.11|3355.11|3355.11|0
1651048570000|2022-04-27 08:36:10|3354.48|3354.48|3353.86|3353.86|3354.48|3354.48|3353.86|3353.86|0
1651048580000|2022-04-27 08:36:20|3353.23|3353.23|3352.61|3352.61|3353.23|3353.23|3352.61|3352.61|0
1651048590000|2022-04-27 08:36:30|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|0
1651048610000|2022-04-27 08:36:50|3351.98|3351.98|3352.61|3352.61|3352.61|3352.61|3351.98|3351.98|0
1651048620000|2022-04-27 08:37:00|3353.23|3353.23|3352.61|3352.61|3353.23|3353.23|3352.61|3352.61|0
1651048630000|2022-04-27 08:37:10|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|0
1651048640000|2022-04-27 08:37:20|3352.86|3352.86|3350.98|3350.98|3352.86|3352.86|3350.98|3350.98|0
1651048650000|2022-04-27 08:37:30|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|0
1651048660000|2022-04-27 08:37:40|3352.86|3352.86|3352.86|3352.86|3352.86|3352.86|3352.86|3352.86|0
1651048670000|2022-04-27 08:37:50|3351.61|3351.61|3352.23|3352.23|3352.23|3352.23|3350.98|3350.98|0
1651048680000|2022-04-27 08:38:00|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|0
1651048690000|2022-04-27 08:38:10|3350.98|3350.98|3350.98|3350.98|3350.98|3350.98|3350.98|3350.98|0
1651048700000|2022-04-27 08:38:20|3350.73|3350.73|3350.73|3350.73|3350.73|3350.73|3350.73|3350.73|0
1651048720000|2022-04-27 08:38:40|3348.86|3348.86|3347.61|3347.61|3348.86|3348.86|3347.61|3347.61|0
1651048780000|2022-04-27 08:39:40|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|0
1651048800000|2022-04-27 08:40:00|3345.74|3345.74|3345.74|3345.74|3345.74|3345.74|3345.74|3345.74|0
1651048810000|2022-04-27 08:40:10|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|0
1651048820000|2022-04-27 08:40:20|3345.11|3345.11|3344.66|3344.66|3345.29|3345.29|3344.66|3344.66|0
1651048830000|2022-04-27 08:40:30|3345.91|3345.91|3345.91|3345.91|3345.91|3345.91|3345.91|3345.91|0
1651048840000|2022-04-27 08:40:40|3347.78|3347.78|3347.16|3347.16|3348.41|3348.41|3347.16|3347.16|0
1651048850000|2022-04-27 08:40:50|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|0
1651048860000|2022-04-27 08:41:00|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|0
1651048870000|2022-04-27 08:41:10|3346.04|3346.04|3346.04|3346.04|3346.04|3346.04|3346.04|3346.04|0
1651048880000|2022-04-27 08:41:20|3345.41|3345.41|3346.66|3346.66|3346.66|3346.66|3344.79|3344.79|0
1651048900000|2022-04-27 08:41:40|3345.41|3345.41|3345.41|3345.41|3346.04|3346.04|3345.41|3345.41|0
1651048910000|2022-04-27 08:41:50|3345.16|3345.16|3344.54|3344.54|3346.41|3346.41|3344.54|3344.54|0
1651048920000|2022-04-27 08:42:00|3345.79|3345.79|3346.41|3346.41|3346.41|3346.41|3345.79|3345.79|0
1651048930000|2022-04-27 08:42:10|3345.79|3345.79|3345.79|3345.79|3345.79|3345.79|3345.79|3345.79|0
1651048940000|2022-04-27 08:42:20|3345.16|3345.16|3344.54|3344.54|3345.16|3345.16|3344.54|3344.54|0
1651048950000|2022-04-27 08:42:30|3346.41|3346.41|3345.79|3345.79|3346.41|3346.41|3345.79|3345.79|0
1651048960000|2022-04-27 08:42:40|3345.16|3345.16|3343.91|3343.91|3345.16|3345.16|3343.91|3343.91|0
1651048970000|2022-04-27 08:42:50|3345.79|3345.79|3346.41|3346.41|3347.03|3347.03|3345.79|3345.79|0
1651048980000|2022-04-27 08:43:00|3345.79|3345.79|3346.41|3346.41|3346.41|3346.41|3345.16|3345.16|0
1651048990000|2022-04-27 08:43:10|3347.03|3347.03|3345.79|3345.79|3347.03|3347.03|3345.79|3345.79|0
1651049000000|2022-04-27 08:43:20|3346.41|3346.41|3346.41|3346.41|3346.41|3346.41|3346.41|3346.41|0
1651049010000|2022-04-27 08:43:30|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|0
1651049020000|2022-04-27 08:43:40|3343.91|3343.91|3344.54|3344.54|3344.54|3344.54|3343.91|3343.91|0
1651049030000|2022-04-27 08:43:50|3343.91|3343.91|3343.91|3343.91|3343.91|3343.91|3343.91|3343.91|0
1651049040000|2022-04-27 08:44:00|3343.29|3343.29|3343.29|3343.29|3343.29|3343.29|3343.29|3343.29|0
1651049050000|2022-04-27 08:44:10|3344.54|3344.54|3343.91|3343.91|3344.54|3344.54|3343.91|3343.91|0
1651049060000|2022-04-27 08:44:20|3343.29|3343.29|3343.91|3343.91|3343.91|3343.91|3343.29|3343.29|0
1651049070000|2022-04-27 08:44:30|3343.66|3343.66|3344.29|3344.29|3344.29|3344.29|3343.66|3343.66|0
1651049080000|2022-04-27 08:44:40|3343.04|3343.04|3343.66|3343.66|3343.66|3343.66|3343.04|3343.04|0
1651049150000|2022-04-27 08:45:50|3342.41|3342.41|3342.41|3342.41|3342.41|3342.41|3342.41|3342.41|0
1651049160000|2022-04-27 08:46:00|3342.54|3342.54|3342.41|3342.41|3342.54|3342.54|3342.41|3342.41|0
1651049210000|2022-04-27 08:46:50|3339.92|3339.92|3339.92|3339.92|3339.92|3339.92|3339.79|3339.79|0
1651049220000|2022-04-27 08:47:00|3340.04|3340.04|3340.04|3340.04|3340.04|3340.04|3340.04|3340.04|0
1651049230000|2022-04-27 08:47:10|3340.67|3340.67|3340.04|3340.04|3340.67|3340.67|3340.04|3340.04|0
1651049260000|2022-04-27 08:47:40|3338.79|3338.79|3339.42|3339.42|3339.42|3339.42|3338.79|3338.79|0
1651049280000|2022-04-27 08:48:00|3338.79|3338.79|3340.04|3340.04|3340.04|3340.04|3338.17|3338.17|0
1651049290000|2022-04-27 08:48:10|3339.42|3339.42|3340.79|3340.79|3340.79|3340.79|3339.42|3339.42|0
1651049300000|2022-04-27 08:48:20|3339.54|3339.54|3339.54|3339.54|3339.54|3339.54|3339.54|3339.54|0
1651049310000|2022-04-27 08:48:30|3339.37|3339.37|3339.12|3339.12|3339.37|3339.37|3339.12|3339.12|0
1651049330000|2022-04-27 08:48:50|3337.25|3337.25|3337.25|3337.25|3337.25|3337.25|3337.25|3337.25|0
1651049340000|2022-04-27 08:49:00|3336.62|3336.62|3336.62|3336.62|3336.62|3336.62|3336.62|3336.62|0
1651049350000|2022-04-27 08:49:10|3335.37|3335.37|3335.83|3335.83|3335.83|3335.83|3335.2|3335.2|0
1651049360000|2022-04-27 08:49:20|3337.08|3337.08|3337.08|3337.08|3337.7|3337.7|3336.45|3336.45|0
1651049400000|2022-04-27 08:50:00|3336.45|3336.45|3335.83|3335.83|3336.45|3336.45|3335.83|3335.83|0
1651049410000|2022-04-27 08:50:10|3335.33|3335.33|3335.33|3335.33|3335.33|3335.33|3335.33|3335.33|0
1651049430000|2022-04-27 08:50:30|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|0
1651049440000|2022-04-27 08:50:40|3333.08|3333.08|3333.7|3333.7|3333.7|3333.7|3333.08|3333.08|0
1651049460000|2022-04-27 08:51:00|3334.95|3334.95|3335.58|3335.58|3335.58|3335.58|3334.95|3334.95|0
1651049480000|2022-04-27 08:51:20|3335.83|3335.83|3335.83|3335.83|3335.83|3335.83|3335.83|3335.83|0
1651049520000|2022-04-27 08:52:00|3335.7|3335.7|3335.7|3335.7|3335.7|3335.7|3335.7|3335.7|0
1651049550000|2022-04-27 08:52:30|3338.2|3338.2|3338.2|3338.2|3338.2|3338.2|3338.2|3338.2|0
1651049570000|2022-04-27 08:52:50|3339.45|3339.45|3339.45|3339.45|3339.45|3339.45|3339.45|3339.45|0
1651049580000|2022-04-27 08:53:00|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|0
1651049590000|2022-04-27 08:53:10|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|0
1651049600000|2022-04-27 08:53:20|3340.7|3340.7|3340.7|3340.7|3340.7|3340.7|3340.7|3340.7|0
1651049620000|2022-04-27 08:53:40|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|0
1651049640000|2022-04-27 08:54:00|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|0
1651049660000|2022-04-27 08:54:20|3342.57|3342.57|3341.95|3341.95|3342.57|3342.57|3341.95|3341.95|0
1651049670000|2022-04-27 08:54:30|3340.7|3340.7|3340.07|3340.07|3340.7|3340.7|3339.45|3339.45|0
1651049680000|2022-04-27 08:54:40|3339.45|3339.45|3339.45|3339.45|3339.45|3339.45|3339.45|3339.45|0
1651049690000|2022-04-27 08:54:50|3338.82|3338.82|3338.45|3338.45|3338.82|3338.82|3337.58|3337.58|0
1651049700000|2022-04-27 08:55:00|3339.08|3339.08|3340.95|3340.95|3340.95|3340.95|3339.08|3339.08|0
1651049710000|2022-04-27 08:55:10|3340.33|3340.33|3340.33|3340.33|3340.33|3340.33|3340.33|3340.33|0
1651049720000|2022-04-27 08:55:20|3339.7|3339.7|3339.7|3339.7|3339.7|3339.7|3339.7|3339.7|0
1651049730000|2022-04-27 08:55:30|3339.08|3339.08|3338.45|3338.45|3339.08|3339.08|3338.45|3338.45|0
1651049740000|2022-04-27 08:55:40|3337.83|3337.83|3338.45|3338.45|3339.08|3339.08|3337.83|3337.83|0
1651049760000|2022-04-27 08:56:00|3337.83|3337.83|3337.2|3337.2|3337.83|3337.83|3337.2|3337.2|0
1651049770000|2022-04-27 08:56:10|3336.58|3336.58|3336.58|3336.58|3336.58|3336.58|3336.58|3336.58|0
1651049780000|2022-04-27 08:56:20|3337.2|3337.2|3340.75|3340.75|3341.37|3341.37|3337.2|3337.2|0
1651049790000|2022-04-27 08:56:30|3343.87|3343.87|3342|3342|3343.87|3343.87|3342|3342|0
1651049800000|2022-04-27 08:56:40|3342.62|3342.62|3342.62|3342.62|3343.25|3343.25|3342.62|3342.62|0
1651049810000|2022-04-27 08:56:50|3340.75|3340.75|3343.12|3343.12|3343.12|3343.12|3340.75|3340.75|0
1651049820000|2022-04-27 08:57:00|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|0
1651049830000|2022-04-27 08:57:10|3343.37|3343.37|3343.17|3343.17|3343.8|3343.8|3342.75|3342.75|0
1651049840000|2022-04-27 08:57:20|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|0
1651049850000|2022-04-27 08:57:30|3343.8|3343.8|3343.17|3343.17|3343.8|3343.8|3343.17|3343.17|0
1651049870000|2022-04-27 08:57:50|3342.55|3342.55|3341.92|3341.92|3342.55|3342.55|3341.92|3341.92|0
1651049890000|2022-04-27 08:58:10|3341.75|3341.75|3341.12|3341.12|3341.75|3341.75|3341.12|3341.12|0
1651049910000|2022-04-27 08:58:30|3340.5|3340.5|3340.5|3340.5|3340.5|3340.5|3340.5|3340.5|0
1651049920000|2022-04-27 08:58:40|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|0
1651049930000|2022-04-27 08:58:50|3340.5|3340.5|3340.5|3340.5|3340.5|3340.5|3340.5|3340.5|0
1651049950000|2022-04-27 08:59:10|3339.25|3339.25|3338|3338|3339.88|3339.88|3338|3338|0
1651049960000|2022-04-27 08:59:20|3339.25|3339.25|3338.75|3338.75|3339.38|3339.38|3338.75|3338.75|0
1651049970000|2022-04-27 08:59:30|3339.38|3339.38|3338.13|3338.13|3339.38|3339.38|3338.13|3338.13|0
1651049980000|2022-04-27 08:59:40|3337.88|3337.88|3337.88|3337.88|3337.88|3337.88|3337.88|3337.88|0
1651049990000|2022-04-27 08:59:50|3337.25|3337.25|3337.13|3337.13|3337.25|3337.25|3337.13|3337.13|0
1651050010000|2022-04-27 09:00:10|3339|3339|3340.25|3340.25|3340.25|3340.25|3339|3339|0
1651050030000|2022-04-27 09:00:30|3341.5|3341.5|3341.5|3341.5|3341.5|3341.5|3341.5|3341.5|0
1651050060000|2022-04-27 09:01:00|3342.75|3342.75|3343.37|3343.37|3343.37|3343.37|3342.75|3342.75|0
1651050070000|2022-04-27 09:01:10|3344|3344|3344.25|3344.25|3344.25|3344.25|3344|3344|0
1651050090000|2022-04-27 09:01:30|3345.37|3345.37|3344.74|3344.74|3345.37|3345.37|3344.74|3344.74|0
1651050100000|2022-04-27 09:01:40|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|0
1651050110000|2022-04-27 09:01:50|3345.62|3345.62|3346.87|3346.87|3346.87|3346.87|3345.62|3345.62|0
1651050120000|2022-04-27 09:02:00|3345|3345|3345.34|3345.34|3345.34|3345.34|3345|3345|0
1651050140000|2022-04-27 09:02:20|3346.59|3346.59|3346.59|3346.59|3346.59|3346.59|3346.59|3346.59|0
1651050170000|2022-04-27 09:02:50|3347.84|3347.84|3347.84|3347.84|3347.84|3347.84|3347.84|3347.84|0
1651050180000|2022-04-27 09:03:00|3345.96|3345.96|3345.96|3345.96|3345.96|3345.96|3345.34|3345.34|0
1651050190000|2022-04-27 09:03:10|3346.59|3346.59|3347.21|3347.21|3347.21|3347.21|3346.59|3346.59|0
1651050240000|2022-04-27 09:04:00|3346.59|3346.59|3346.59|3346.59|3346.59|3346.59|3346.59|3346.59|0
1651050260000|2022-04-27 09:04:20|3346.21|3346.21|3346.21|3346.21|3346.21|3346.21|3346.21|3346.21|0
1651050310000|2022-04-27 09:05:10|3346.09|3346.09|3346.09|3346.09|3346.09|3346.09|3346.09|3346.09|0
1651050340000|2022-04-27 09:05:40|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|0
1651050350000|2022-04-27 09:05:50|3346.09|3346.09|3345.46|3345.46|3346.09|3346.09|3345.46|3345.46|0
1651050360000|2022-04-27 09:06:00|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|0
1651050410000|2022-04-27 09:06:50|3345.01|3345.01|3345.01|3345.01|3345.01|3345.01|3345.01|3345.01|0
1651050420000|2022-04-27 09:07:00|3344.76|3344.76|3344.13|3344.13|3344.76|3344.76|3344.13|3344.13|0
1651050530000|2022-04-27 09:08:50|3341.64|3341.64|3341.64|3341.64|3341.64|3341.64|3341.64|3341.64|0
1651050560000|2022-04-27 09:09:20|3341.01|3341.01|3341.01|3341.01|3341.01|3341.01|3341.01|3341.01|0
1651050570000|2022-04-27 09:09:30|3341.64|3341.64|3341.64|3341.64|3341.64|3341.64|3341.64|3341.64|0
1651050580000|2022-04-27 09:09:40|3340.51|3340.51|3339.13|3339.13|3340.51|3340.51|3339.13|3339.13|0
1651050600000|2022-04-27 09:10:00|3338.51|3338.51|3337.89|3337.89|3338.51|3338.51|3337.89|3337.89|0
1651050630000|2022-04-27 09:10:30|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|0
1651050650000|2022-04-27 09:10:50|3337.26|3337.26|3337.26|3337.26|3337.26|3337.26|3337.26|3337.26|0
1651050710000|2022-04-27 09:11:50|3337.89|3337.89|3338.51|3338.51|3338.51|3338.51|3337.89|3337.89|0
1651050730000|2022-04-27 09:12:10|3337.26|3337.26|3337.26|3337.26|3337.26|3337.26|3337.26|3337.26|0
1651050750000|2022-04-27 09:12:30|3337.64|3337.64|3338.89|3338.89|3338.89|3338.89|3337.64|3337.64|0
1651050770000|2022-04-27 09:12:50|3339.51|3339.51|3339.51|3339.51|3339.51|3339.51|3339.51|3339.51|0
1651050780000|2022-04-27 09:13:00|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|0
1651050820000|2022-04-27 09:13:40|3339.64|3339.64|3339.64|3339.64|3339.64|3339.64|3339.64|3339.64|0
1651050830000|2022-04-27 09:13:50|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|0
1651050850000|2022-04-27 09:14:10|3338.39|3338.39|3337.14|3337.14|3338.39|3338.39|3337.14|3337.14|0
1651050860000|2022-04-27 09:14:20|3336.52|3336.52|3336.52|3336.52|3336.52|3336.52|3336.52|3336.52|0
1651050870000|2022-04-27 09:14:30|3335.27|3335.27|3334.64|3334.64|3335.27|3335.27|3334.64|3334.64|0
1651050890000|2022-04-27 09:14:50|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|0
1651050910000|2022-04-27 09:15:10|3334.64|3334.64|3332.89|3332.89|3334.64|3334.64|3332.89|3332.89|0
1651050920000|2022-04-27 09:15:20|3333.52|3333.52|3333.52|3333.52|3333.52|3333.52|3333.52|3333.52|0
1651050930000|2022-04-27 09:15:30|3332.27|3332.27|3332.27|3332.27|3332.27|3332.27|3332.27|3332.27|0
1651050940000|2022-04-27 09:15:40|3331.64|3331.64|3329.77|3329.77|3331.64|3331.64|3329.15|3329.15|0
1651050950000|2022-04-27 09:15:50|3328.52|3328.52|3328.52|3328.52|3328.52|3328.52|3328.52|3328.52|0
1651050980000|2022-04-27 09:16:20|3327.9|3327.9|3327.9|3327.9|3328.52|3328.52|3327.9|3327.9|0
1651050990000|2022-04-27 09:16:30|3327.27|3327.27|3326.65|3326.65|3327.27|3327.27|3326.65|3326.65|0
1651051030000|2022-04-27 09:17:10|3324.78|3324.78|3324.78|3324.78|3324.78|3324.78|3324.78|3324.78|0
1651051040000|2022-04-27 09:17:20|3324.15|3324.15|3326.02|3326.02|3326.02|3326.02|3324.15|3324.15|0
1651051050000|2022-04-27 09:17:30|3326.65|3326.65|3326.65|3326.65|3326.65|3326.65|3326.65|3326.65|0
1651051060000|2022-04-27 09:17:40|3325.4|3325.4|3325.4|3325.4|3325.4|3325.4|3325.4|3325.4|0
1651051080000|2022-04-27 09:18:00|3324.15|3324.15|3324.78|3324.78|3324.78|3324.78|3324.15|3324.15|0
1651051090000|2022-04-27 09:18:10|3324.15|3324.15|3323.53|3323.53|3324.78|3324.78|3323.53|3323.53|0
1651051130000|2022-04-27 09:18:50|3322.9|3322.9|3322.03|3322.03|3322.9|3322.9|3322.03|3322.03|0
1651051140000|2022-04-27 09:19:00|3322.28|3322.28|3321.91|3321.91|3322.53|3322.53|3321.91|3321.91|0
1651051150000|2022-04-27 09:19:10|3321.28|3321.28|3321.28|3321.28|3321.28|3321.28|3321.28|3321.28|0
1651051160000|2022-04-27 09:19:20|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|0
1651051170000|2022-04-27 09:19:30|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|0
1651051180000|2022-04-27 09:19:40|3320.66|3320.66|3321.91|3321.91|3321.91|3321.91|3320.66|3320.66|0
1651051210000|2022-04-27 09:20:10|3321.78|3321.78|3324.15|3324.15|3324.15|3324.15|3321.78|3321.78|0
1651051310000|2022-04-27 09:21:50|3326.65|3326.65|3326.65|3326.65|3326.65|3326.65|3326.65|3326.65|0
1651051320000|2022-04-27 09:22:00|3326.77|3326.77|3326.77|3326.77|3326.77|3326.77|3326.77|3326.77|0
1651051330000|2022-04-27 09:22:10|3326.15|3326.15|3326.4|3326.4|3326.4|3326.4|3325.77|3325.77|0
1651051340000|2022-04-27 09:22:20|3325.15|3325.15|3325.15|3325.15|3325.15|3325.15|3325.15|3325.15|0
1651051360000|2022-04-27 09:22:40|3326.4|3326.4|3326.4|3326.4|3326.4|3326.4|3326.4|3326.4|0
1651051390000|2022-04-27 09:23:10|3326.65|3326.65|3326.77|3326.77|3326.77|3326.77|3326.65|3326.65|0
1651051410000|2022-04-27 09:23:30|3326.43|3326.43|3326.43|3326.43|3326.43|3326.43|3326.43|3326.43|0
1651051450000|2022-04-27 09:24:10|3326.8|3326.8|3326.8|3326.8|3326.8|3326.8|3326.8|3326.8|0
1651051460000|2022-04-27 09:24:20|3325.56|3325.56|3325.56|3325.56|3325.56|3325.56|3325.56|3325.56|0
1651051470000|2022-04-27 09:24:30|3324.93|3324.93|3324.31|3324.31|3324.93|3324.93|3324.31|3324.31|0
1651051520000|2022-04-27 09:25:20|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|0
1651051560000|2022-04-27 09:26:00|3325.56|3325.56|3325.56|3325.56|3325.56|3325.56|3325.56|3325.56|0
1651051580000|2022-04-27 09:26:20|3325.43|3325.43|3326.05|3326.05|3326.05|3326.05|3325.43|3325.43|0
1651051610000|2022-04-27 09:26:50|3327.3|3327.3|3327.3|3327.3|3327.3|3327.3|3327.3|3327.3|0
1651051630000|2022-04-27 09:27:10|3327.93|3327.93|3327.93|3327.93|3327.93|3327.93|3327.93|3327.93|0
1651051700000|2022-04-27 09:28:20|3326.68|3326.68|3326.05|3326.05|3327.3|3327.3|3326.05|3326.05|0
1651051770000|2022-04-27 09:29:30|3325.93|3325.93|3325.93|3325.93|3325.93|3325.93|3325.93|3325.93|0
1651051780000|2022-04-27 09:29:40|3324.68|3324.68|3323.93|3323.93|3325.18|3325.18|3323.93|3323.93|0
1651051800000|2022-04-27 09:30:00|3324.55|3324.55|3324.55|3324.55|3324.55|3324.55|3324.55|3324.55|0
1651051810000|2022-04-27 09:30:10|3325.18|3325.18|3324.43|3324.43|3325.18|3325.18|3324.43|3324.43|0
1651051840000|2022-04-27 09:30:40|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|0
1651051850000|2022-04-27 09:30:50|3324.43|3324.43|3324.43|3324.43|3324.43|3324.43|3324.43|3324.43|0
1651051860000|2022-04-27 09:31:00|3324.18|3324.18|3324.18|3324.18|3324.18|3324.18|3324.18|3324.18|0
1651051870000|2022-04-27 09:31:10|3324.3|3324.3|3326.8|3326.8|3326.8|3326.8|3324.3|3324.3|0
1651051880000|2022-04-27 09:31:20|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|0
1651051890000|2022-04-27 09:31:30|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|0
1651051910000|2022-04-27 09:31:50|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|0
1651051920000|2022-04-27 09:32:00|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|0
1651051930000|2022-04-27 09:32:10|3323.3|3323.3|3323.3|3323.3|3323.3|3323.3|3323.3|3323.3|0
1651051950000|2022-04-27 09:32:30|3324.55|3324.55|3323.93|3323.93|3324.55|3324.55|3323.93|3323.93|0
1651051960000|2022-04-27 09:32:40|3323.3|3323.3|3322.68|3322.68|3323.3|3323.3|3322.68|3322.68|0
1651051980000|2022-04-27 09:33:00|3322.05|3322.05|3323.3|3323.3|3323.3|3323.3|3322.05|3322.05|0
1651051990000|2022-04-27 09:33:10|3321.43|3321.43|3321.43|3321.43|3321.43|3321.43|3321.43|3321.43|0
1651052000000|2022-04-27 09:33:20|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|0
1651052020000|2022-04-27 09:33:40|3320.18|3320.18|3320.18|3320.18|3320.18|3320.18|3320.18|3320.18|0
1651052030000|2022-04-27 09:33:50|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|0
1651052040000|2022-04-27 09:34:00|3318.93|3318.93|3318.31|3318.31|3318.93|3318.93|3318.31|3318.31|0
1651052060000|2022-04-27 09:34:20|3318.93|3318.93|3319.11|3319.11|3319.11|3319.11|3318.93|3318.93|0
1651052080000|2022-04-27 09:34:40|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|0
1651052100000|2022-04-27 09:35:00|3321.6|3321.6|3321.6|3321.6|3321.6|3321.6|3321.6|3321.6|0
1651052110000|2022-04-27 09:35:10|3322.23|3322.23|3322.23|3322.23|3322.23|3322.23|3322.23|3322.23|0
1651052130000|2022-04-27 09:35:30|3322.06|3322.06|3322.06|3322.06|3322.06|3322.06|3322.06|3322.06|0
1651052200000|2022-04-27 09:36:40|3323.31|3323.31|3323.43|3323.43|3323.43|3323.43|3323.31|3323.31|0
1651052270000|2022-04-27 09:37:50|3324.06|3324.06|3324.06|3324.06|3324.06|3324.06|3324.06|3324.06|0
1651052390000|2022-04-27 09:39:50|3323.43|3323.43|3323.81|3323.81|3323.81|3323.81|3323.43|3323.43|0
1651052400000|2022-04-27 09:40:00|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|0
1651052430000|2022-04-27 09:40:30|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|0
1651052440000|2022-04-27 09:40:40|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|0
1651052450000|2022-04-27 09:40:50|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|0
1651052500000|2022-04-27 09:41:40|3323.81|3323.81|3324.43|3324.43|3324.43|3324.43|3323.81|3323.81|0
1651052540000|2022-04-27 09:42:20|3324.31|3324.31|3324.31|3324.31|3324.31|3324.31|3324.31|3324.31|0
1651052620000|2022-04-27 09:43:40|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|0
1651052640000|2022-04-27 09:44:00|3325.56|3325.56|3324.31|3324.31|3325.56|3325.56|3324.31|3324.31|0
1651052660000|2022-04-27 09:44:20|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|0
1651052710000|2022-04-27 09:45:10|3325.56|3325.56|3325.56|3325.56|3325.56|3325.56|3325.56|3325.56|0
1651052780000|2022-04-27 09:46:20|3325.43|3325.43|3325.31|3325.31|3325.43|3325.43|3325.31|3325.31|0
1651052790000|2022-04-27 09:46:30|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|0
1651052800000|2022-04-27 09:46:40|3325.31|3325.31|3325.31|3325.31|3325.31|3325.31|3325.31|3325.31|0
1651052840000|2022-04-27 09:47:20|3325.43|3325.43|3325.43|3325.43|3325.43|3325.43|3325.43|3325.43|0
1651052850000|2022-04-27 09:47:30|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|0
1651052870000|2022-04-27 09:47:50|3325.81|3325.81|3325.81|3325.81|3325.81|3325.81|3325.81|3325.81|0
1651052960000|2022-04-27 09:49:20|3326.43|3326.43|3327.68|3327.68|3327.68|3327.68|3326.43|3326.43|0
1651053010000|2022-04-27 09:50:10|3330.18|3330.18|3330.18|3330.18|3330.18|3330.18|3330.18|3330.18|0
1651053060000|2022-04-27 09:51:00|3330.3|3330.3|3330.93|3330.93|3330.93|3330.93|3330.3|3330.3|0
1651053070000|2022-04-27 09:51:10|3329.68|3329.68|3329.05|3329.05|3329.68|3329.68|3329.05|3329.05|0
1651053120000|2022-04-27 09:52:00|3329.18|3329.18|3329.18|3329.18|3329.18|3329.18|3329.18|3329.18|0
1651053130000|2022-04-27 09:52:10|3330.43|3330.43|3330.43|3330.43|3330.43|3330.43|3330.43|3330.43|0
1651053160000|2022-04-27 09:52:40|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|0
1651053180000|2022-04-27 09:53:00|3330.8|3330.8|3332.42|3332.42|3333.67|3333.67|3330.8|3330.8|0
1651053250000|2022-04-27 09:54:10|3332.8|3332.8|3330.3|3330.3|3332.8|3332.8|3330.3|3330.3|0
1651053260000|2022-04-27 09:54:20|3329.06|3329.06|3328.43|3328.43|3329.06|3329.06|3328.43|3328.43|0
1651053270000|2022-04-27 09:54:30|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|0
1651053290000|2022-04-27 09:54:50|3327.18|3327.18|3327.18|3327.18|3327.18|3327.18|3327.18|3327.18|0
1651053310000|2022-04-27 09:55:10|3327.81|3327.81|3329.06|3329.06|3329.06|3329.06|3327.81|3327.81|0
1651053330000|2022-04-27 09:55:30|3328.93|3328.93|3328.93|3328.93|3328.93|3328.93|3328.93|3328.93|0
1651053350000|2022-04-27 09:55:50|3328.31|3328.31|3328.31|3328.31|3328.31|3328.31|3328.31|3328.31|0
1651053360000|2022-04-27 09:56:00|3328.05|3328.05|3328.05|3328.05|3328.05|3328.05|3328.05|3328.05|0
1651053400000|2022-04-27 09:56:40|3329.93|3329.93|3329.93|3329.93|3329.93|3329.93|3329.93|3329.93|0
1651053410000|2022-04-27 09:56:50|3331.18|3331.18|3331.18|3331.18|3331.18|3331.18|3331.18|3331.18|0
1651053470000|2022-04-27 09:57:50|3331.55|3331.55|3331.55|3331.55|3331.55|3331.55|3331.55|3331.55|0
1651053480000|2022-04-27 09:58:00|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|0
1651053510000|2022-04-27 09:58:30|3331.8|3331.8|3331.8|3331.8|3331.8|3331.8|3331.8|3331.8|0
1651053520000|2022-04-27 09:58:40|3330.55|3330.55|3330.55|3330.55|3330.55|3330.55|3330.55|3330.55|0
1651053530000|2022-04-27 09:58:50|3331.18|3331.18|3331.8|3331.8|3331.8|3331.8|3331.18|3331.18|0
1651053620000|2022-04-27 10:00:20|3331.18|3331.18|3331.18|3331.18|3331.18|3331.18|3331.18|3331.18|0
1651053630000|2022-04-27 10:00:30|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|0
1651053640000|2022-04-27 10:00:40|3331.68|3331.68|3332.3|3332.3|3332.3|3332.3|3331.68|3331.68|0
1651053700000|2022-04-27 10:01:40|3332.42|3332.42|3331.92|3331.92|3332.42|3332.42|3331.92|3331.92|0
1651053720000|2022-04-27 10:02:00|3333.8|3333.8|3333.8|3333.8|3333.8|3333.8|3333.8|3333.8|0
1651053770000|2022-04-27 10:02:50|3333.97|3333.97|3333.97|3333.97|3333.97|3333.97|3333.97|3333.97|0
1651053790000|2022-04-27 10:03:10|3333.84|3333.84|3333.84|3333.84|3333.84|3333.84|3333.84|3333.84|0
1651053800000|2022-04-27 10:03:20|3334.47|3334.47|3334.47|3334.47|3334.47|3334.47|3334.47|3334.47|0
1651053830000|2022-04-27 10:03:50|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|0
1651053840000|2022-04-27 10:04:00|3332.97|3332.97|3332.97|3332.97|3332.97|3332.97|3332.97|3332.97|0
1651053890000|2022-04-27 10:04:50|3334.84|3334.84|3335.47|3335.47|3335.47|3335.47|3334.84|3334.84|0
1651053910000|2022-04-27 10:05:10|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|0
1651053930000|2022-04-27 10:05:30|3331.72|3331.72|3331.72|3331.72|3331.72|3331.72|3331.72|3331.72|0
1651053940000|2022-04-27 10:05:40|3331.1|3331.1|3330.47|3330.47|3331.1|3331.1|3330.47|3330.47|0
1651053950000|2022-04-27 10:05:50|3331.72|3331.72|3331.1|3331.1|3331.72|3331.72|3331.1|3331.1|0
1651053970000|2022-04-27 10:06:10|3330.47|3330.47|3330.47|3330.47|3330.47|3330.47|3330.47|3330.47|0
1651053980000|2022-04-27 10:06:20|3329.85|3329.85|3330.59|3330.59|3330.59|3330.59|3329.35|3329.35|0
1651053990000|2022-04-27 10:06:30|3329.97|3329.97|3329.97|3329.97|3329.97|3329.97|3329.97|3329.97|0
1651054010000|2022-04-27 10:06:50|3329.84|3329.84|3328.47|3328.47|3329.84|3329.84|3328.47|3328.47|0
1651054020000|2022-04-27 10:07:00|3329.09|3329.09|3329.09|3329.09|3329.09|3329.09|3329.09|3329.09|0
1651054030000|2022-04-27 10:07:10|3330.34|3330.34|3329.09|3329.09|3330.97|3330.97|3329.09|3329.09|0
1651054040000|2022-04-27 10:07:20|3330.34|3330.34|3330.34|3330.34|3330.34|3330.34|3330.34|3330.34|0
1651054050000|2022-04-27 10:07:30|3330.97|3330.97|3330.34|3330.34|3330.97|3330.97|3330.34|3330.34|0
1651054070000|2022-04-27 10:07:50|3329.72|3329.72|3330.1|3330.1|3330.1|3330.1|3329.72|3329.72|0
1651054080000|2022-04-27 10:08:00|3329.97|3329.97|3329.84|3329.84|3329.97|3329.97|3329.84|3329.84|0
1651054090000|2022-04-27 10:08:10|3330.1|3330.1|3328.97|3328.97|3330.1|3330.1|3328.85|3328.85|0
1651054100000|2022-04-27 10:08:20|3330.22|3330.22|3330.22|3330.22|3330.22|3330.22|3330.22|3330.22|0
1651054110000|2022-04-27 10:08:30|3330.35|3330.35|3329.84|3329.84|3330.35|3330.35|3329.84|3329.84|0
1651054120000|2022-04-27 10:08:40|3329.22|3329.22|3328.6|3328.6|3329.22|3329.22|3328.6|3328.6|0
1651054130000|2022-04-27 10:08:50|3328.85|3328.85|3328.97|3328.97|3328.97|3328.97|3328.85|3328.85|0
1651054150000|2022-04-27 10:09:10|3328.35|3328.35|3327.72|3327.72|3328.35|3328.35|3327.72|3327.72|0
1651054160000|2022-04-27 10:09:20|3328.1|3328.1|3328.1|3328.1|3328.1|3328.1|3328.1|3328.1|0
1651054170000|2022-04-27 10:09:30|3327.48|3327.48|3327.48|3327.48|3327.48|3327.48|3327.48|3327.48|0
1651054180000|2022-04-27 10:09:40|3327.85|3327.85|3327.23|3327.23|3327.85|3327.85|3327.23|3327.23|0
1651054200000|2022-04-27 10:10:00|3326.6|3326.6|3326.6|3326.6|3326.6|3326.6|3325.98|3325.98|0
1651054210000|2022-04-27 10:10:10|3326.48|3326.48|3326.48|3326.48|3326.48|3326.48|3326.48|3326.48|0
1651054220000|2022-04-27 10:10:20|3325.85|3325.85|3325.85|3325.85|3325.85|3325.85|3325.85|3325.85|0
1651054230000|2022-04-27 10:10:30|3325.98|3325.98|3326.6|3326.6|3326.6|3326.6|3325.98|3325.98|0
1651054240000|2022-04-27 10:10:40|3325.35|3325.35|3325.35|3325.35|3325.35|3325.35|3325.35|3325.35|0
1651054260000|2022-04-27 10:11:00|3326.6|3326.6|3325.35|3325.35|3326.6|3326.6|3325.35|3325.35|0
1651054270000|2022-04-27 10:11:10|3325.98|3325.98|3325.35|3325.35|3325.98|3325.98|3325.35|3325.35|0
1651054280000|2022-04-27 10:11:20|3326.6|3326.6|3326.6|3326.6|3326.6|3326.6|3326.6|3326.6|0
1651054290000|2022-04-27 10:11:30|3325.35|3325.35|3324.11|3324.11|3325.98|3325.98|3324.11|3324.11|0
1651054310000|2022-04-27 10:11:50|3324.73|3324.73|3322.86|3322.86|3324.73|3324.73|3322.86|3322.86|0
1651054320000|2022-04-27 10:12:00|3322.23|3322.23|3323.48|3323.48|3323.48|3323.48|3322.23|3322.23|0
1651054330000|2022-04-27 10:12:10|3322.86|3322.86|3323.48|3323.48|3323.48|3323.48|3322.23|3322.23|0
1651054350000|2022-04-27 10:12:30|3323.23|3323.23|3320.73|3320.73|3323.23|3323.23|3320.73|3320.73|0
1651054380000|2022-04-27 10:13:00|3323.23|3323.23|3323.23|3323.23|3323.23|3323.23|3323.23|3323.23|0
1651054390000|2022-04-27 10:13:10|3323.11|3323.11|3323.11|3323.11|3323.11|3323.11|3323.11|3323.11|0
1651054400000|2022-04-27 10:13:20|3324.35|3324.35|3323.11|3323.11|3324.35|3324.35|3323.11|3323.11|0
1651054430000|2022-04-27 10:13:50|3324.98|3324.98|3323.11|3323.11|3324.98|3324.98|3323.11|3323.11|0
1651054480000|2022-04-27 10:14:40|3323.73|3323.73|3323.73|3323.73|3323.73|3323.73|3323.11|3323.11|0
1651054500000|2022-04-27 10:15:00|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|0
1651054510000|2022-04-27 10:15:10|3322.98|3322.98|3324.23|3324.23|3326.73|3326.73|3322.98|3322.98|0
1651054520000|2022-04-27 10:15:20|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|0
1651054530000|2022-04-27 10:15:30|3322.36|3322.36|3322.1|3322.1|3322.36|3322.36|3322.1|3322.1|0
1651054550000|2022-04-27 10:15:50|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|0
1651054570000|2022-04-27 10:16:10|3321.23|3321.23|3322.48|3322.48|3322.48|3322.48|3321.23|3321.23|0
1651054580000|2022-04-27 10:16:20|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|0
1651054610000|2022-04-27 10:16:50|3322.23|3322.23|3320.35|3320.35|3322.23|3322.23|3320.35|3320.35|0
1651054620000|2022-04-27 10:17:00|3320.61|3320.61|3320.73|3320.73|3321.23|3321.23|3320.61|3320.61|0
1651054630000|2022-04-27 10:17:10|3320.6|3320.6|3320.6|3320.6|3320.6|3320.6|3320.6|3320.6|0
1651054640000|2022-04-27 10:17:20|3321.36|3321.36|3321.36|3321.36|3321.36|3321.36|3321.36|3321.36|0
1651054650000|2022-04-27 10:17:30|3321.48|3321.48|3321.23|3321.23|3321.48|3321.48|3321.23|3321.23|0
1651054670000|2022-04-27 10:17:50|3321.36|3321.36|3321.48|3321.48|3321.48|3321.48|3321.36|3321.36|0
1651054680000|2022-04-27 10:18:00|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|0
1651054700000|2022-04-27 10:18:20|3322.11|3322.11|3322.11|3322.11|3322.11|3322.11|3322.11|3322.11|0
1651054710000|2022-04-27 10:18:30|3321.98|3321.98|3321.73|3321.73|3321.98|3321.98|3321.73|3321.73|0
1651054720000|2022-04-27 10:18:40|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|0
1651054740000|2022-04-27 10:19:00|3323.48|3323.48|3323.48|3323.48|3323.48|3323.48|3323.48|3323.48|0
1651054770000|2022-04-27 10:19:30|3324.1|3324.1|3324.1|3324.1|3324.1|3324.1|3324.1|3324.1|0
1651054810000|2022-04-27 10:20:10|3323.73|3323.73|3323.73|3323.73|3323.73|3323.73|3323.73|3323.73|0
1651054820000|2022-04-27 10:20:20|3322.48|3322.48|3322.48|3322.48|3322.48|3322.48|3322.48|3322.48|0
1651054870000|2022-04-27 10:21:10|3323.1|3323.1|3323.1|3323.1|3323.1|3323.1|3323.1|3323.1|0
1651054910000|2022-04-27 10:21:50|3322.48|3322.48|3322.48|3322.48|3322.48|3322.48|3322.48|3322.48|0
1651054930000|2022-04-27 10:22:10|3324.35|3324.35|3324.35|3324.35|3324.35|3324.35|3324.35|3324.35|0
1651054950000|2022-04-27 10:22:30|3323.1|3323.1|3323.1|3323.1|3323.1|3323.1|3323.1|3323.1|0
1651054960000|2022-04-27 10:22:40|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|0
1651055020000|2022-04-27 10:23:40|3322.48|3322.48|3322.6|3322.6|3322.6|3322.6|3322.48|3322.48|0
1651055040000|2022-04-27 10:24:00|3323.23|3323.23|3322.6|3322.6|3323.23|3323.23|3322.6|3322.6|0
1651055060000|2022-04-27 10:24:20|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|0
1651055120000|2022-04-27 10:25:20|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|0
1651055130000|2022-04-27 10:25:30|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|0
1651055160000|2022-04-27 10:26:00|3322.98|3322.98|3322.35|3322.35|3322.98|3322.98|3322.35|3322.35|0
1651055220000|2022-04-27 10:27:00|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|0
1651055240000|2022-04-27 10:27:20|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|0
1651055260000|2022-04-27 10:27:40|3321.23|3321.23|3321.23|3321.23|3321.23|3321.23|3321.23|3321.23|0
1651055280000|2022-04-27 10:28:00|3318.73|3318.73|3318.86|3318.86|3318.86|3318.86|3318.73|3318.73|0
1651055350000|2022-04-27 10:29:10|3320.11|3320.11|3320.11|3320.11|3320.11|3320.11|3320.11|3320.11|0
1651055400000|2022-04-27 10:30:00|3322.6|3322.6|3321.98|3321.98|3322.6|3322.6|3321.98|3321.98|0
1651055410000|2022-04-27 10:30:10|3322.6|3322.6|3321.98|3321.98|3322.6|3322.6|3321.98|3321.98|0
1651055420000|2022-04-27 10:30:20|3322.6|3322.6|3322.6|3322.6|3322.6|3322.6|3322.6|3322.6|0
1651055430000|2022-04-27 10:30:30|3323.23|3323.23|3323.23|3323.23|3323.23|3323.23|3323.23|3323.23|0
1651055440000|2022-04-27 10:30:40|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|0
1651055460000|2022-04-27 10:31:00|3324.6|3324.6|3323.98|3323.98|3324.6|3324.6|3323.98|3323.98|0
1651055470000|2022-04-27 10:31:10|3322.73|3322.73|3322.73|3322.73|3322.73|3322.73|3322.73|3322.73|0
1651055520000|2022-04-27 10:32:00|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|0
1651055530000|2022-04-27 10:32:10|3323.98|3323.98|3323.98|3323.98|3323.98|3323.98|3323.98|3323.98|0
1651055560000|2022-04-27 10:32:40|3324.48|3324.48|3324.23|3324.23|3324.48|3324.48|3324.23|3324.23|0
1651055570000|2022-04-27 10:32:50|3322.98|3322.98|3322.98|3322.98|3322.98|3322.98|3322.98|3322.98|0
1651055620000|2022-04-27 10:33:40|3322.81|3322.81|3322.81|3322.81|3322.81|3322.81|3322.81|3322.81|0
1651055630000|2022-04-27 10:33:50|3324.06|3324.06|3321.56|3321.56|3324.06|3324.06|3321.56|3321.56|0
1651055650000|2022-04-27 10:34:10|3322.18|3322.18|3322.18|3322.18|3322.18|3322.18|3322.18|3322.18|0
1651055710000|2022-04-27 10:35:10|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|0
1651055770000|2022-04-27 10:36:10|3322.81|3322.81|3323.43|3323.43|3323.43|3323.43|3322.81|3322.81|0
1651055790000|2022-04-27 10:36:30|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|0
1651055830000|2022-04-27 10:37:10|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|0
1651055840000|2022-04-27 10:37:20|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|0
1651055850000|2022-04-27 10:37:30|3323.31|3323.31|3323.18|3323.18|3323.31|3323.31|3322.56|3322.56|0
1651055860000|2022-04-27 10:37:40|3322.56|3322.56|3322.56|3322.56|3322.56|3322.56|3322.56|3322.56|0
1651055880000|2022-04-27 10:38:00|3321.93|3321.93|3322.56|3322.56|3322.56|3322.56|3321.93|3321.93|0
1651055890000|2022-04-27 10:38:10|3321.93|3321.93|3321.93|3321.93|3321.93|3321.93|3321.93|3321.93|0
1651055900000|2022-04-27 10:38:20|3321.31|3321.31|3321.48|3321.48|3321.48|3321.48|3321.31|3321.31|0
1651055920000|2022-04-27 10:38:40|3321.6|3321.6|3320.61|3320.61|3322.35|3322.35|3320.48|3320.48|0
1651055930000|2022-04-27 10:38:50|3323.73|3323.73|3322.85|3322.85|3323.73|3323.73|3322.48|3322.48|0
1651055940000|2022-04-27 10:39:00|3321.6|3321.6|3322.23|3322.23|3322.23|3322.23|3321.6|3321.6|0
1651055950000|2022-04-27 10:39:10|3322.85|3322.85|3323.48|3323.48|3323.48|3323.48|3322.85|3322.85|0
1651055960000|2022-04-27 10:39:20|3322.85|3322.85|3323.48|3323.48|3323.48|3323.48|3322.85|3322.85|0
1651055970000|2022-04-27 10:39:30|3322.85|3322.85|3322.85|3322.85|3322.85|3322.85|3322.85|3322.85|0
1651055980000|2022-04-27 10:39:40|3323.48|3323.48|3324.73|3324.73|3324.73|3324.73|3322.85|3322.85|0
1651055990000|2022-04-27 10:39:50|3324.85|3324.85|3325.48|3325.48|3325.48|3325.48|3324.85|3324.85|0
1651056000000|2022-04-27 10:40:00|3326.1|3326.1|3326.27|3326.27|3326.27|3326.27|3326.1|3326.1|0
1651056020000|2022-04-27 10:40:20|3326.9|3326.9|3326.9|3326.9|3326.9|3326.9|3326.9|3326.9|0
1651056060000|2022-04-27 10:41:00|3329.39|3329.39|3329.39|3329.39|3329.39|3329.39|3329.39|3329.39|0
1651056070000|2022-04-27 10:41:10|3330.02|3330.02|3330.02|3330.02|3330.02|3330.02|3330.02|3330.02|0
1651056080000|2022-04-27 10:41:20|3330.64|3330.64|3330.64|3330.64|3330.64|3330.64|3330.64|3330.64|0
1651056090000|2022-04-27 10:41:30|3330.89|3330.89|3330.89|3330.89|3330.89|3330.89|3330.89|3330.89|0
1651056100000|2022-04-27 10:41:40|3330.77|3330.77|3330.77|3330.77|3330.77|3330.77|3330.77|3330.77|0
1651056120000|2022-04-27 10:42:00|3331.39|3331.39|3332.01|3332.01|3332.01|3332.01|3331.39|3331.39|0
1651056170000|2022-04-27 10:42:50|3333.89|3333.89|3334.51|3334.51|3334.51|3334.51|3333.89|3333.89|0
1651056180000|2022-04-27 10:43:00|3334.64|3334.64|3334.64|3334.64|3334.64|3334.64|3334.64|3334.64|0
1651056190000|2022-04-27 10:43:10|3335.89|3335.89|3335.89|3335.89|3335.89|3335.89|3335.89|3335.89|0
1651056200000|2022-04-27 10:43:20|3335.63|3335.63|3335.63|3335.63|3335.63|3335.63|3335.63|3335.63|0
1651056210000|2022-04-27 10:43:30|3335.51|3335.51|3335.01|3335.01|3335.63|3335.63|3335.01|3335.01|0
1651056220000|2022-04-27 10:43:40|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|0
1651056230000|2022-04-27 10:43:50|3336.38|3336.38|3336.38|3336.38|3336.38|3336.38|3336.38|3336.38|0
1651056240000|2022-04-27 10:44:00|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|0
1651056250000|2022-04-27 10:44:10|3338.26|3338.26|3338.26|3338.26|3338.26|3338.26|3338.26|3338.26|0
1651056260000|2022-04-27 10:44:20|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|0
1651056270000|2022-04-27 10:44:30|3339.76|3339.76|3339.76|3339.76|3339.76|3339.76|3339.76|3339.76|0
1651056300000|2022-04-27 10:45:00|3338.26|3338.26|3335.43|3335.43|3338.93|3338.93|3330.18|3330.18|0
1651056310000|2022-04-27 10:45:10|3334.81|3334.81|3339.43|3339.43|3342.05|3342.05|3333.93|3333.93|0
1651056320000|2022-04-27 10:45:20|3338.8|3338.8|3337.93|3337.93|3338.8|3338.8|3337.3|3337.3|0
1651056330000|2022-04-27 10:45:30|3338.05|3338.05|3338.3|3338.3|3338.3|3338.3|3338.05|3338.05|0
1651056340000|2022-04-27 10:45:40|3338.05|3338.05|3338.05|3338.05|3338.05|3338.05|3338.05|3338.05|0
1651056350000|2022-04-27 10:45:50|3337.43|3337.43|3338.55|3338.55|3338.55|3338.55|3337.3|3337.3|0
1651056360000|2022-04-27 10:46:00|3339.18|3339.18|3336.3|3336.3|3339.18|3339.18|3336.3|3336.3|0
1651056370000|2022-04-27 10:46:10|3335.05|3335.05|3335.18|3335.18|3335.18|3335.18|3335.05|3335.05|0
1651056380000|2022-04-27 10:46:20|3335.3|3335.3|3335.3|3335.3|3335.3|3335.3|3335.3|3335.3|0
1651056390000|2022-04-27 10:46:30|3334.68|3334.68|3334.06|3334.06|3334.68|3334.68|3334.06|3334.06|0
1651056400000|2022-04-27 10:46:40|3333.93|3333.93|3333.93|3333.93|3333.93|3333.93|3333.93|3333.93|0
1651056410000|2022-04-27 10:46:50|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|0
1651056440000|2022-04-27 10:47:20|3335.18|3335.18|3333.81|3333.81|3335.81|3335.81|3333.81|3333.81|0
1651056450000|2022-04-27 10:47:30|3333.18|3333.18|3332.93|3332.93|3333.18|3333.18|3332.93|3332.93|0
1651056470000|2022-04-27 10:47:50|3334.81|3334.81|3335.06|3335.06|3335.06|3335.06|3334.81|3334.81|0
1651056480000|2022-04-27 10:48:00|3333.18|3333.18|3333.18|3333.18|3333.18|3333.18|3333.18|3333.18|0
1651056520000|2022-04-27 10:48:40|3333.31|3333.31|3333.31|3333.31|3333.31|3333.31|3333.31|3333.31|0
1651056540000|2022-04-27 10:49:00|3333.06|3333.06|3333.06|3333.06|3333.06|3333.06|3333.06|3333.06|0
1651056550000|2022-04-27 10:49:10|3333.18|3333.18|3333.18|3333.18|3333.18|3333.18|3333.18|3333.18|0
1651056580000|2022-04-27 10:49:40|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|0
1651056590000|2022-04-27 10:49:50|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|0
1651056600000|2022-04-27 10:50:00|3334.26|3334.26|3334.51|3334.51|3334.51|3334.51|3334.26|3334.26|0
1651056610000|2022-04-27 10:50:10|3335.13|3335.13|3335.13|3335.13|3335.13|3335.13|3335.13|3335.13|0
1651056630000|2022-04-27 10:50:30|3335.01|3335.01|3335.01|3335.01|3335.01|3335.01|3335.01|3335.01|0
1651056640000|2022-04-27 10:50:40|3335.13|3335.13|3335.13|3335.13|3335.13|3335.13|3335.13|3335.13|0
1651056650000|2022-04-27 10:50:50|3336.38|3336.38|3336.5|3336.5|3336.5|3336.5|3336.38|3336.38|0
1651056660000|2022-04-27 10:51:00|3336.88|3336.88|3339.01|3339.01|3339.01|3339.01|3336.88|3336.88|0
1651056670000|2022-04-27 10:51:10|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|0
1651056680000|2022-04-27 10:51:20|3338.75|3338.75|3338.88|3338.88|3338.88|3338.88|3338.75|3338.75|0
1651056700000|2022-04-27 10:51:40|3339.05|3339.05|3338.8|3338.8|3339.05|3339.05|3338.8|3338.8|0
1651056710000|2022-04-27 10:51:50|3341.05|3341.05|3340.42|3340.42|3341.05|3341.05|3340.42|3340.42|0
1651056730000|2022-04-27 10:52:10|3340.92|3340.92|3340.92|3340.92|3340.92|3340.92|3340.92|3340.92|0
1651056760000|2022-04-27 10:52:40|3339.68|3339.68|3339.55|3339.55|3339.68|3339.68|3339.55|3339.55|0
1651056770000|2022-04-27 10:52:50|3339.42|3339.42|3339.42|3339.42|3339.68|3339.68|3339.42|3339.42|0
1651056790000|2022-04-27 10:53:10|3341.3|3341.3|3341.3|3341.3|3341.3|3341.3|3341.3|3341.3|0
1651056800000|2022-04-27 10:53:20|3341.17|3341.17|3341.3|3341.3|3341.3|3341.3|3341.17|3341.17|0
1651056810000|2022-04-27 10:53:30|3343.79|3343.79|3343.79|3343.79|3343.79|3343.79|3343.79|3343.79|0
1651056820000|2022-04-27 10:53:40|3343.92|3343.92|3344.17|3344.17|3344.17|3344.17|3343.92|3343.92|0
1651056840000|2022-04-27 10:54:00|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|0
1651056860000|2022-04-27 10:54:20|3345.42|3345.42|3343.55|3343.55|3345.42|3345.42|3343.55|3343.55|0
1651056890000|2022-04-27 10:54:50|3344.79|3344.79|3344.79|3344.79|3344.79|3344.79|3344.79|3344.79|0
1651056900000|2022-04-27 10:55:00|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|0
1651056950000|2022-04-27 10:55:50|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|0
1651056960000|2022-04-27 10:56:00|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|0
1651056970000|2022-04-27 10:56:10|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|0
1651057010000|2022-04-27 10:56:50|3344.87|3344.87|3344.87|3344.87|3344.87|3344.87|3344.87|3344.87|0
1651057030000|2022-04-27 10:57:10|3344.5|3344.5|3344.5|3344.5|3344.5|3344.5|3344.5|3344.5|0
1651057040000|2022-04-27 10:57:20|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|0
1651057050000|2022-04-27 10:57:30|3343.25|3343.25|3342.62|3342.62|3343.25|3343.25|3342.62|3342.62|0
1651057070000|2022-04-27 10:57:50|3343.25|3343.25|3343.25|3343.25|3343.25|3343.25|3343.25|3343.25|0
1651057080000|2022-04-27 10:58:00|3342.87|3342.87|3342.62|3342.62|3342.87|3342.87|3342.62|3342.62|0
1651057090000|2022-04-27 10:58:10|3342.74|3342.74|3343.37|3343.37|3343.37|3343.37|3342.74|3342.74|0
1651057110000|2022-04-27 10:58:30|3342.99|3342.99|3342.99|3342.99|3342.99|3342.99|3342.99|3342.99|0
1651057120000|2022-04-27 10:58:40|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|0
1651057140000|2022-04-27 10:59:00|3341.92|3341.92|3341.92|3341.92|3341.92|3341.92|3341.92|3341.92|0
1651057150000|2022-04-27 10:59:10|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|0
1651057180000|2022-04-27 10:59:40|3342.14|3342.14|3342.14|3342.14|3342.14|3342.14|3342.14|3342.14|0
1651057190000|2022-04-27 10:59:50|3342.76|3342.76|3342.76|3342.76|3342.76|3342.76|3342.76|3342.76|0
1651057210000|2022-04-27 11:00:10|3343.39|3343.39|3343.39|3343.39|3343.39|3343.39|3343.39|3343.39|0
1651057240000|2022-04-27 11:00:40|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|0
1651057260000|2022-04-27 11:01:00|3344.26|3344.26|3343.92|3343.92|3344.26|3344.26|3343.92|3343.92|0
1651057270000|2022-04-27 11:01:10|3343.54|3343.54|3343.54|3343.54|3343.54|3343.54|3343.54|3343.54|0
1651057280000|2022-04-27 11:01:20|3342.92|3342.92|3342.92|3342.92|3342.92|3342.92|3342.92|3342.92|0
1651057290000|2022-04-27 11:01:30|3343.59|3343.59|3343.47|3343.47|3343.59|3343.59|3343.47|3343.47|0
1651057310000|2022-04-27 11:01:50|3343.22|3343.22|3343.97|3343.97|3343.97|3343.97|3343.22|3343.22|0
1651057330000|2022-04-27 11:02:10|3343.34|3343.34|3343.34|3343.34|3343.34|3343.34|3343.34|3343.34|0
1651057340000|2022-04-27 11:02:20|3342.72|3342.72|3342.72|3342.72|3342.72|3342.72|3342.72|3342.72|0
1651057350000|2022-04-27 11:02:30|3343.97|3343.97|3343.97|3343.97|3343.97|3343.97|3343.97|3343.97|0
1651057360000|2022-04-27 11:02:40|3343.8|3343.8|3343.8|3343.8|3343.8|3343.8|3343.8|3343.8|0
1651057400000|2022-04-27 11:03:20|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|0
1651057410000|2022-04-27 11:03:30|3345.5|3345.5|3345.62|3345.62|3345.62|3345.62|3345.5|3345.5|0
1651057430000|2022-04-27 11:03:50|3345.88|3345.88|3345.62|3345.62|3345.88|3345.88|3345.62|3345.62|0
1651057470000|2022-04-27 11:04:30|3345.88|3345.88|3345.88|3345.88|3345.88|3345.88|3345.88|3345.88|0
1651057490000|2022-04-27 11:04:50|3346.38|3346.38|3347|3347|3347|3347|3346.38|3346.38|0
1651057500000|2022-04-27 11:05:00|3347.25|3347.25|3347|3347|3347.25|3347.25|3345.75|3345.75|0
1651057510000|2022-04-27 11:05:10|3346.38|3346.38|3345.88|3345.88|3346.38|3346.38|3345.88|3345.88|0
1651057520000|2022-04-27 11:05:20|3346.25|3346.25|3344.38|3344.38|3346.25|3346.25|3344.38|3344.38|0
1651057540000|2022-04-27 11:05:40|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|0
1651057560000|2022-04-27 11:06:00|3344.38|3344.38|3343.38|3343.38|3344.63|3344.63|3343.38|3343.38|0
1651057580000|2022-04-27 11:06:20|3343.63|3343.63|3343.51|3343.51|3343.63|3343.63|3343.51|3343.51|0
1651057600000|2022-04-27 11:06:40|3343.26|3343.26|3343.26|3343.26|3343.38|3343.38|3343.26|3343.26|0
1651057620000|2022-04-27 11:07:00|3343.88|3343.88|3343.5|3343.5|3343.88|3343.88|3343.5|3343.5|0
1651057660000|2022-04-27 11:07:40|3344.75|3344.75|3344.75|3344.75|3344.75|3344.75|3344.75|3344.75|0
1651057670000|2022-04-27 11:07:50|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|0
1651057730000|2022-04-27 11:08:50|3345.88|3345.88|3345.25|3345.25|3345.88|3345.88|3344.63|3344.63|0
1651057750000|2022-04-27 11:09:10|3344.63|3344.63|3344|3344|3344.63|3344.63|3344|3344|0
1651057810000|2022-04-27 11:10:10|3343.75|3343.75|3343.63|3343.63|3343.75|3343.75|3343.63|3343.63|0
1651057820000|2022-04-27 11:10:20|3343.38|3343.38|3343.38|3343.38|3343.38|3343.38|3343.38|3343.38|0
1651057840000|2022-04-27 11:10:40|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|0
1651057850000|2022-04-27 11:10:50|3345.87|3345.87|3345.62|3345.62|3345.87|3345.87|3345.62|3345.62|0
1651057870000|2022-04-27 11:11:10|3346.12|3346.12|3346.12|3346.12|3346.12|3346.12|3346.12|3346.12|0
1651057880000|2022-04-27 11:11:20|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|0
1651057890000|2022-04-27 11:11:30|3346.12|3346.12|3346.12|3346.12|3346.12|3346.12|3346.12|3346.12|0
1651057900000|2022-04-27 11:11:40|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|0
1651057910000|2022-04-27 11:11:50|3346.12|3346.12|3346.25|3346.25|3346.25|3346.25|3346.12|3346.12|0
1651057940000|2022-04-27 11:12:20|3346.12|3346.12|3346.25|3346.25|3346.25|3346.25|3346.12|3346.12|0
1651057950000|2022-04-27 11:12:30|3346.12|3346.12|3346.12|3346.12|3346.12|3346.12|3346.12|3346.12|0
1651057960000|2022-04-27 11:12:40|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|0
1651057980000|2022-04-27 11:13:00|3346.88|3346.88|3346.75|3346.75|3346.88|3346.88|3346.75|3346.75|0
1651057990000|2022-04-27 11:13:10|3347.38|3347.38|3347.38|3347.38|3347.38|3347.38|3347.38|3347.38|0
1651058010000|2022-04-27 11:13:30|3348|3348|3348|3348|3348|3348|3348|3348|0
1651058020000|2022-04-27 11:13:40|3347.88|3347.88|3344.13|3344.13|3347.88|3347.88|3343.51|3343.51|0
1651058030000|2022-04-27 11:13:50|3342.26|3342.26|3341.26|3341.26|3342.88|3342.88|3340.01|3340.01|0
1651058040000|2022-04-27 11:14:00|3341.13|3341.13|3341.01|3341.01|3341.13|3341.13|3341.01|3341.01|0
1651058070000|2022-04-27 11:14:30|3340.76|3340.76|3340.76|3340.76|3340.76|3340.76|3340.76|3340.76|0
1651058090000|2022-04-27 11:14:50|3338.88|3338.88|3339.51|3339.51|3339.51|3339.51|3338.88|3338.88|0
1651058110000|2022-04-27 11:15:10|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|0
1651058130000|2022-04-27 11:15:30|3338.26|3338.26|3338.26|3338.26|3338.26|3338.26|3338.26|3338.26|0
1651058140000|2022-04-27 11:15:40|3340.13|3340.13|3339.51|3339.51|3340.13|3340.13|3338.88|3338.88|0
1651058150000|2022-04-27 11:15:50|3338.88|3338.88|3338.88|3338.88|3339.51|3339.51|3338.88|3338.88|0
1651058160000|2022-04-27 11:16:00|3337.63|3337.63|3337.01|3337.01|3337.63|3337.63|3337.01|3337.01|0
1651058170000|2022-04-27 11:16:10|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|0
1651058180000|2022-04-27 11:16:20|3339.51|3339.51|3340.13|3340.13|3340.13|3340.13|3339.51|3339.51|0
1651058190000|2022-04-27 11:16:30|3339.78|3339.78|3339.78|3339.78|3339.78|3339.78|3339.78|3339.78|0
1651058210000|2022-04-27 11:16:50|3341.03|3341.03|3340.78|3340.78|3341.03|3341.03|3340.78|3340.78|0
1651058220000|2022-04-27 11:17:00|3339.53|3339.53|3339.53|3339.53|3339.53|3339.53|3339.53|3339.53|0
1651058260000|2022-04-27 11:17:40|3340.16|3340.16|3340.16|3340.16|3340.16|3340.16|3340.16|3340.16|0
1651058290000|2022-04-27 11:18:10|3340.41|3340.41|3340.41|3340.41|3340.41|3340.41|3340.41|3340.41|0
1651058310000|2022-04-27 11:18:30|3341.03|3341.03|3341.03|3341.03|3341.03|3341.03|3341.03|3341.03|0
1651058320000|2022-04-27 11:18:40|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|0
1651058330000|2022-04-27 11:18:50|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|0
1651058350000|2022-04-27 11:19:10|3340.53|3340.53|3340.53|3340.53|3340.53|3340.53|3340.53|3340.53|0
1651058370000|2022-04-27 11:19:30|3339.91|3339.91|3339.91|3339.91|3339.91|3339.91|3339.91|3339.91|0
1651058400000|2022-04-27 11:20:00|3339.66|3339.66|3339.66|3339.66|3339.66|3339.66|3339.66|3339.66|0
1651058430000|2022-04-27 11:20:30|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|0
1651058480000|2022-04-27 11:21:20|3338.41|3338.41|3338.66|3338.66|3338.66|3338.66|3338.29|3338.29|0
1651058510000|2022-04-27 11:21:50|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|0
1651058530000|2022-04-27 11:22:10|3339.16|3339.16|3339.29|3339.29|3339.29|3339.29|3339.16|3339.16|0
1651058540000|2022-04-27 11:22:20|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|0
1651058550000|2022-04-27 11:22:30|3339.29|3339.29|3339.29|3339.29|3339.29|3339.29|3339.29|3339.29|0
1651058560000|2022-04-27 11:22:40|3339.16|3339.16|3339.16|3339.16|3339.16|3339.16|3339.16|3339.16|0
1651058570000|2022-04-27 11:22:50|3339.29|3339.29|3339.29|3339.29|3339.29|3339.29|3339.29|3339.29|0
1651058580000|2022-04-27 11:23:00|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|0
1651058600000|2022-04-27 11:23:20|3338.91|3338.91|3338.91|3338.91|3338.91|3338.91|3338.91|3338.91|0
1651058640000|2022-04-27 11:24:00|3338.16|3338.16|3338.79|3338.79|3338.79|3338.79|3338.16|3338.16|0
1651058650000|2022-04-27 11:24:10|3336.91|3336.91|3337.54|3337.54|3337.54|3337.54|3336.91|3336.91|0
1651058670000|2022-04-27 11:24:30|3337.37|3337.37|3337.66|3337.66|3337.66|3337.66|3335.54|3335.54|0
1651058680000|2022-04-27 11:24:40|3335.79|3335.79|3334.29|3334.29|3335.79|3335.79|3333.67|3333.67|0
1651058690000|2022-04-27 11:24:50|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|0
1651058700000|2022-04-27 11:25:00|3336.79|3336.79|3336.16|3336.16|3336.79|3336.79|3336.16|3336.16|0
1651058730000|2022-04-27 11:25:30|3336.04|3336.04|3335.87|3335.87|3336.04|3336.04|3335.87|3335.87|0
1651058750000|2022-04-27 11:25:50|3335.24|3335.24|3335.24|3335.24|3335.24|3335.24|3335.24|3335.24|0
1651058780000|2022-04-27 11:26:20|3334.62|3334.62|3334.62|3334.62|3334.62|3334.62|3334.62|3334.62|0
1651058810000|2022-04-27 11:26:50|3334.74|3334.74|3334.74|3334.74|3334.74|3334.74|3334.74|3334.74|0
1651058870000|2022-04-27 11:27:50|3337.24|3337.24|3337.24|3337.24|3337.24|3337.24|3337.24|3337.24|0
1651058880000|2022-04-27 11:28:00|3337.87|3337.87|3337.87|3337.87|3337.87|3337.87|3337.87|3337.87|0
1651058900000|2022-04-27 11:28:20|3336.62|3336.62|3336.62|3336.62|3336.62|3336.62|3336.62|3336.62|0
1651058920000|2022-04-27 11:28:40|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|3334.74|3334.74|0
1651058940000|2022-04-27 11:29:00|3335.54|3335.54|3334.92|3334.92|3335.54|3335.54|3334.92|3334.92|0
1651059000000|2022-04-27 11:30:00|3334.79|3334.79|3334.79|3334.79|3334.79|3334.79|3334.79|3334.79|0
1651059010000|2022-04-27 11:30:10|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|0
1651059020000|2022-04-27 11:30:20|3334.29|3334.29|3334.29|3334.29|3334.29|3334.29|3334.29|3334.29|0
1651059030000|2022-04-27 11:30:30|3334.42|3334.42|3333.79|3333.79|3334.42|3334.42|3333.79|3333.79|0
1651059040000|2022-04-27 11:30:40|3333.92|3333.92|3333.92|3333.92|3333.92|3333.92|3333.92|3333.92|0
1651059050000|2022-04-27 11:30:50|3333.29|3333.29|3333.29|3333.29|3333.29|3333.29|3333.29|3333.29|0
1651059070000|2022-04-27 11:31:10|3334.54|3334.54|3334.54|3334.54|3334.54|3334.54|3334.54|3334.54|0
1651059100000|2022-04-27 11:31:40|3335.17|3335.17|3334.79|3334.79|3335.17|3335.17|3334.79|3334.79|0
1651059110000|2022-04-27 11:31:50|3335.41|3335.41|3335.41|3335.41|3335.41|3335.41|3335.41|3335.41|0
1651059120000|2022-04-27 11:32:00|3334.17|3334.17|3331.04|3331.04|3334.17|3334.17|3330.42|3330.42|0
1651059130000|2022-04-27 11:32:10|3330.42|3330.42|3330.42|3330.42|3330.42|3330.42|3330.42|3330.42|0
1651059160000|2022-04-27 11:32:40|3331.67|3331.67|3331.67|3331.67|3331.67|3331.67|3331.67|3331.67|0
1651059190000|2022-04-27 11:33:10|3331.5|3331.5|3331.5|3331.5|3331.5|3331.5|3331.5|3331.5|0
1651059200000|2022-04-27 11:33:20|3330.25|3330.25|3330.25|3330.25|3330.25|3330.25|3330.25|3330.25|0
1651059210000|2022-04-27 11:33:30|3330.87|3330.87|3330.87|3330.87|3330.87|3330.87|3330.87|3330.87|0
1651059240000|2022-04-27 11:34:00|3330.75|3330.75|3331.37|3331.37|3331.37|3331.37|3330.75|3330.75|0
1651059260000|2022-04-27 11:34:20|3331.24|3331.24|3331.24|3331.24|3331.24|3331.24|3331.24|3331.24|0
1651059280000|2022-04-27 11:34:40|3331.37|3331.37|3331.37|3331.37|3331.37|3331.37|3331.37|3331.37|0
1651059290000|2022-04-27 11:34:50|3331.99|3331.99|3331.99|3331.99|3331.99|3331.99|3331.99|3331.99|0
1651059310000|2022-04-27 11:35:10|3332.62|3332.62|3332.62|3332.62|3332.62|3332.62|3332.62|3332.62|0
1651059320000|2022-04-27 11:35:20|3332.87|3332.87|3332.87|3332.87|3332.87|3332.87|3332.87|3332.87|0
1651059350000|2022-04-27 11:35:50|3334.12|3334.12|3333.99|3333.99|3334.12|3334.12|3333.99|3333.99|0
1651059360000|2022-04-27 11:36:00|3333.87|3333.87|3333.87|3333.87|3333.87|3333.87|3333.87|3333.87|0
1651059400000|2022-04-27 11:36:40|3333.24|3333.24|3333.24|3333.24|3333.24|3333.24|3333.24|3333.24|0
1651059430000|2022-04-27 11:37:10|3333.12|3333.12|3333.24|3333.24|3333.24|3333.24|3332.99|3332.99|0
1651059440000|2022-04-27 11:37:20|3333.37|3333.37|3333.37|3333.37|3333.37|3333.37|3333.37|3333.37|0
1651059450000|2022-04-27 11:37:30|3333.62|3333.62|3333.62|3333.62|3333.62|3333.62|3333.62|3333.62|0
1651059460000|2022-04-27 11:37:40|3333.74|3333.74|3333.87|3333.87|3333.87|3333.87|3333.74|3333.74|0
1651059470000|2022-04-27 11:37:50|3332.62|3332.62|3332.62|3332.62|3332.62|3332.62|3332.62|3332.62|0
1651059480000|2022-04-27 11:38:00|3332.75|3332.75|3332.75|3332.75|3332.75|3332.75|3332.62|3332.62|0
1651059510000|2022-04-27 11:38:30|3332.62|3332.62|3333.12|3333.12|3333.12|3333.12|3332.5|3332.5|0
1651059520000|2022-04-27 11:38:40|3333|3333|3333|3333|3333|3333|3333|3333|0
1651059540000|2022-04-27 11:39:00|3331.75|3331.75|3332.25|3332.25|3332.25|3332.25|3331.62|3331.62|0
1651059550000|2022-04-27 11:39:10|3332.12|3332.12|3332.25|3332.25|3332.25|3332.25|3332.12|3332.12|0
1651059560000|2022-04-27 11:39:20|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|0
1651059600000|2022-04-27 11:40:00|3334.74|3334.74|3334.74|3334.74|3334.74|3334.74|3334.74|3334.74|0
1651059630000|2022-04-27 11:40:30|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|0
1651059640000|2022-04-27 11:40:40|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|0
1651059650000|2022-04-27 11:40:50|3334.74|3334.74|3335.12|3335.12|3335.12|3335.12|3334.74|3334.74|0
1651059670000|2022-04-27 11:41:10|3334.49|3334.49|3334.49|3334.49|3334.49|3334.49|3334.49|3334.49|0
1651059690000|2022-04-27 11:41:30|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|0
1651059770000|2022-04-27 11:42:50|3334.49|3334.49|3331.37|3331.37|3334.49|3334.49|3331.37|3331.37|0
1651059810000|2022-04-27 11:43:30|3332|3332|3332.12|3332.12|3332.12|3332.12|3332|3332|0
1651059830000|2022-04-27 11:43:50|3332.25|3332.25|3332.5|3332.5|3332.5|3332.5|3332.25|3332.25|0
1651059840000|2022-04-27 11:44:00|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|0
1651059880000|2022-04-27 11:44:40|3331.7|3331.7|3331.7|3331.7|3331.7|3331.7|3331.7|3331.7|0
1651059890000|2022-04-27 11:44:50|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|0
1651059920000|2022-04-27 11:45:20|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|0
1651059970000|2022-04-27 11:46:10|3331.08|3331.08|3331.2|3331.2|3331.2|3331.2|3331.08|3331.08|0
1651059980000|2022-04-27 11:46:20|3331.83|3331.83|3331.58|3331.58|3331.83|3331.83|3331.2|3331.2|0
1651059990000|2022-04-27 11:46:30|3332.21|3332.21|3332.83|3332.83|3332.83|3332.83|3332.21|3332.21|0
1651060010000|2022-04-27 11:46:50|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|0
1651060020000|2022-04-27 11:47:00|3331.95|3331.95|3331.95|3331.95|3331.95|3331.95|3331.95|3331.95|0
1651060030000|2022-04-27 11:47:10|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|0
1651060040000|2022-04-27 11:47:20|3332.58|3332.58|3332.7|3332.7|3332.7|3332.7|3332.58|3332.58|0
1651060050000|2022-04-27 11:47:30|3332.83|3332.83|3333.08|3333.08|3333.08|3333.08|3332.83|3332.83|0
1651060060000|2022-04-27 11:47:40|3334.33|3334.33|3334.45|3334.45|3334.45|3334.45|3334.33|3334.33|0
1651060110000|2022-04-27 11:48:30|3333.95|3333.95|3333.7|3333.7|3333.95|3333.95|3333.7|3333.7|0
1651060120000|2022-04-27 11:48:40|3332.45|3332.45|3331.83|3331.83|3332.45|3332.45|3331.83|3331.83|0
1651060130000|2022-04-27 11:48:50|3332.45|3332.45|3331.83|3331.83|3332.45|3332.45|3331.83|3331.83|0
1651060160000|2022-04-27 11:49:20|3331.2|3331.2|3330.95|3330.95|3331.2|3331.2|3330.95|3330.95|0
1651060170000|2022-04-27 11:49:30|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|0
1651060240000|2022-04-27 11:50:40|3330.46|3330.46|3329.21|3329.21|3330.46|3330.46|3329.21|3329.21|0
1651060260000|2022-04-27 11:51:00|3329.33|3329.33|3329.58|3329.58|3329.58|3329.58|3329.33|3329.33|0
1651060290000|2022-04-27 11:51:30|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|0
1651060310000|2022-04-27 11:51:50|3330.08|3330.08|3329.46|3329.46|3330.08|3330.08|3329.46|3329.46|0
1651060320000|2022-04-27 11:52:00|3330.08|3330.08|3330.08|3330.08|3330.08|3330.08|3330.08|3330.08|0
1651060350000|2022-04-27 11:52:30|3331.33|3331.33|3331.33|3331.33|3331.33|3331.33|3331.33|3331.33|0
1651060360000|2022-04-27 11:52:40|3331.58|3331.58|3331.58|3331.58|3331.58|3331.58|3331.58|3331.58|0
1651060410000|2022-04-27 11:53:30|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|0
1651060440000|2022-04-27 11:54:00|3331.83|3331.83|3331.83|3331.83|3331.83|3331.83|3331.83|3331.83|0
1651060500000|2022-04-27 11:55:00|3331.2|3331.2|3330.58|3330.58|3331.2|3331.2|3330.58|3330.58|0
1651060510000|2022-04-27 11:55:10|3330.33|3330.33|3330.33|3330.33|3330.33|3330.33|3330.33|3330.33|0
1651060530000|2022-04-27 11:55:30|3329.71|3329.71|3330.08|3330.08|3330.08|3330.08|3329.71|3329.71|0
1651060540000|2022-04-27 11:55:40|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|0
1651060550000|2022-04-27 11:55:50|3329.58|3329.58|3330.21|3330.21|3330.21|3330.21|3329.58|3329.58|0
1651060570000|2022-04-27 11:56:10|3329.83|3329.83|3329.83|3329.83|3329.83|3329.83|3329.83|3329.83|0
1651060590000|2022-04-27 11:56:30|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|0
1651060610000|2022-04-27 11:56:50|3329.83|3329.83|3330.46|3330.46|3330.46|3330.46|3329.83|3329.83|0
1651060620000|2022-04-27 11:57:00|3330.71|3330.71|3330.71|3330.71|3330.71|3330.71|3330.71|3330.71|0
1651060670000|2022-04-27 11:57:50|3331.33|3331.33|3330.71|3330.71|3331.33|3331.33|3330.71|3330.71|0
1651060680000|2022-04-27 11:58:00|3330.08|3330.08|3328.83|3328.83|3330.08|3330.08|3328.83|3328.83|0
1651060690000|2022-04-27 11:58:10|3328.58|3328.58|3328.58|3328.58|3328.58|3328.58|3328.58|3328.58|0
1651060740000|2022-04-27 11:59:00|3329.83|3329.83|3329.83|3329.83|3329.83|3329.83|3329.83|3329.83|0
1651060760000|2022-04-27 11:59:20|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|0
1651060780000|2022-04-27 11:59:40|3330.33|3330.33|3330.33|3330.33|3330.33|3330.33|3330.33|3330.33|0
1651060790000|2022-04-27 11:59:50|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|0
1651060810000|2022-04-27 12:00:10|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|0
1651060820000|2022-04-27 12:00:20|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|0
1651060870000|2022-04-27 12:01:10|3332.2|3332.2|3332.2|3332.2|3332.2|3332.2|3332.2|3332.2|0
1651060890000|2022-04-27 12:01:30|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|0
1651060910000|2022-04-27 12:01:50|3331.7|3331.7|3331.7|3331.7|3331.7|3331.7|3331.7|3331.7|0
1651060920000|2022-04-27 12:02:00|3332.95|3332.95|3332.95|3332.95|3332.95|3332.95|3332.95|3332.95|0
1651060940000|2022-04-27 12:02:20|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|0
1651060950000|2022-04-27 12:02:30|3332.45|3332.45|3332.45|3332.45|3332.45|3332.45|3332.45|3332.45|0
1651060980000|2022-04-27 12:03:00|3331.2|3331.2|3331.2|3331.2|3331.2|3331.2|3331.2|3331.2|0
1651060990000|2022-04-27 12:03:10|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|0
1651061020000|2022-04-27 12:03:40|3330.33|3330.33|3330.33|3330.33|3330.33|3330.33|3330.33|3330.33|0
1651061050000|2022-04-27 12:04:10|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|0
1651061120000|2022-04-27 12:05:20|3329.96|3329.96|3329.96|3329.96|3329.96|3329.96|3329.96|3329.96|0
1651061160000|2022-04-27 12:06:00|3331.2|3331.2|3331.2|3331.2|3331.2|3331.2|3331.2|3331.2|0
1651061190000|2022-04-27 12:06:30|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|0
1651061270000|2022-04-27 12:07:50|3331.2|3331.2|3331.2|3331.2|3331.2|3331.2|3331.2|3331.2|0
1651061290000|2022-04-27 12:08:10|3331.46|3331.46|3332.08|3332.08|3332.08|3332.08|3331.46|3331.46|0
1651061300000|2022-04-27 12:08:20|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|0
1651061320000|2022-04-27 12:08:40|3332.83|3332.83|3332.58|3332.58|3332.83|3332.83|3332.58|3332.58|0
1651061330000|2022-04-27 12:08:50|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|0
1651061340000|2022-04-27 12:09:00|3335.08|3335.08|3335.08|3335.08|3335.08|3335.08|3335.08|3335.08|0
1651061350000|2022-04-27 12:09:10|3333.83|3333.83|3333.83|3333.83|3333.83|3333.83|3333.83|3333.83|0
1651061360000|2022-04-27 12:09:20|3334.08|3334.08|3334.08|3334.08|3334.08|3334.08|3334.08|3334.08|0
1651061400000|2022-04-27 12:10:00|3334.2|3334.2|3337.33|3337.33|3337.33|3337.33|3334.2|3334.2|0
1651061450000|2022-04-27 12:10:50|3336.95|3336.95|3337.07|3337.07|3337.07|3337.07|3336.95|3336.95|0
1651061460000|2022-04-27 12:11:00|3336.45|3336.45|3336.45|3336.45|3336.45|3336.45|3336.45|3336.45|0
1651061480000|2022-04-27 12:11:20|3337.07|3337.07|3336.45|3336.45|3337.07|3337.07|3336.45|3336.45|0
1651061500000|2022-04-27 12:11:40|3336.57|3336.57|3336.57|3336.57|3336.57|3336.57|3336.57|3336.57|0
1651061510000|2022-04-27 12:11:50|3339.07|3339.07|3339.07|3339.07|3339.07|3339.07|3339.07|3339.07|0
1651061520000|2022-04-27 12:12:00|3338.82|3338.82|3338.82|3338.82|3338.82|3338.82|3338.82|3338.82|0
1651061540000|2022-04-27 12:12:20|3338.69|3338.69|3338.69|3338.69|3338.69|3338.69|3338.69|3338.69|0
1651061560000|2022-04-27 12:12:40|3338.82|3338.82|3339.07|3339.07|3339.07|3339.07|3338.82|3338.82|0
1651061590000|2022-04-27 12:13:10|3339.69|3339.69|3339.69|3339.69|3339.69|3339.69|3339.69|3339.69|0
1651061630000|2022-04-27 12:13:50|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|0
1651061680000|2022-04-27 12:14:40|3339.69|3339.69|3339.07|3339.07|3339.69|3339.69|3339.07|3339.07|0
1651061700000|2022-04-27 12:15:00|3338.45|3338.45|3338.94|3338.94|3339.07|3339.07|3338.45|3338.45|0
1651061710000|2022-04-27 12:15:10|3339.32|3339.32|3339.32|3339.32|3339.32|3339.32|3339.32|3339.32|0
1651061730000|2022-04-27 12:15:30|3339.94|3339.94|3339.94|3339.94|3340.57|3340.57|3339.94|3339.94|0
1651061750000|2022-04-27 12:15:50|3341.19|3341.19|3341.19|3341.19|3341.19|3341.19|3341.19|3341.19|0
1651061760000|2022-04-27 12:16:00|3341.44|3341.44|3341.44|3341.44|3341.44|3341.44|3341.44|3341.44|0
1651061770000|2022-04-27 12:16:10|3342.07|3342.07|3342.69|3342.69|3342.69|3342.69|3342.07|3342.07|0
1651061780000|2022-04-27 12:16:20|3342.07|3342.07|3342.07|3342.07|3342.07|3342.07|3342.07|3342.07|0
1651061800000|2022-04-27 12:16:40|3342.69|3342.69|3342.69|3342.69|3342.69|3342.69|3342.69|3342.69|0
1651061830000|2022-04-27 12:17:10|3343.19|3343.19|3343.82|3343.82|3343.82|3343.82|3343.19|3343.19|0
1651061870000|2022-04-27 12:17:50|3343.19|3343.19|3343.19|3343.19|3343.19|3343.19|3343.19|3343.19|0
1651061880000|2022-04-27 12:18:00|3342.94|3342.94|3342.94|3342.94|3342.94|3342.94|3342.94|3342.94|0
1651061890000|2022-04-27 12:18:10|3341.7|3341.7|3341.7|3341.7|3341.7|3341.7|3341.7|3341.7|0
1651061900000|2022-04-27 12:18:20|3341.57|3341.57|3341.57|3341.57|3341.57|3341.57|3341.57|3341.57|0
1651061950000|2022-04-27 12:19:10|3342.19|3342.19|3342.19|3342.19|3342.19|3342.19|3342.19|3342.19|0
1651061970000|2022-04-27 12:19:30|3343.44|3343.44|3343.44|3343.44|3343.44|3343.44|3343.44|3343.44|0
1651061980000|2022-04-27 12:19:40|3341.57|3341.57|3341.57|3341.57|3341.57|3341.57|3341.57|3341.57|0
1651062160000|2022-04-27 12:22:40|3341.44|3341.44|3341.44|3341.44|3341.44|3341.44|3341.44|3341.44|0
1651062190000|2022-04-27 12:23:10|3342.07|3342.07|3342.07|3342.07|3342.07|3342.07|3342.07|3342.07|0
1651062200000|2022-04-27 12:23:20|3341.44|3341.44|3341.44|3341.44|3341.44|3341.44|3341.44|3341.44|0
1651062220000|2022-04-27 12:23:40|3340.82|3340.82|3340.82|3340.82|3340.82|3340.82|3340.82|3340.82|0
1651062240000|2022-04-27 12:24:00|3340.48|3340.48|3340.48|3340.48|3340.48|3340.48|3340.48|3340.48|0
1651062250000|2022-04-27 12:24:10|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|0
1651062300000|2022-04-27 12:25:00|3339.06|3339.06|3339.06|3339.06|3339.06|3339.06|3339.06|3339.06|0
1651062320000|2022-04-27 12:25:20|3338.81|3338.81|3338.81|3338.81|3338.81|3338.81|3338.81|3338.81|0
1651062340000|2022-04-27 12:25:40|3338.64|3338.64|3337.39|3337.39|3338.64|3338.64|3337.39|3337.39|0
1651062360000|2022-04-27 12:26:00|3337.56|3337.56|3338.18|3338.18|3338.18|3338.18|3337.56|3337.56|0
1651062370000|2022-04-27 12:26:10|3338.81|3338.81|3338.81|3338.81|3338.81|3338.81|3338.81|3338.81|0
1651062380000|2022-04-27 12:26:20|3338.18|3338.18|3338.18|3338.18|3338.18|3338.18|3338.18|3338.18|0
1651062390000|2022-04-27 12:26:30|3338.06|3338.06|3338.68|3338.68|3338.68|3338.68|3338.06|3338.06|0
1651062430000|2022-04-27 12:27:10|3338.06|3338.06|3338.06|3338.06|3338.06|3338.06|3338.06|3338.06|0
1651062440000|2022-04-27 12:27:20|3337.43|3337.43|3337.43|3337.43|3337.43|3337.43|3337.43|3337.43|0
1651062480000|2022-04-27 12:28:00|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|0
1651062500000|2022-04-27 12:28:20|3336.81|3336.81|3336.81|3336.81|3336.81|3336.81|3336.81|3336.81|0
1651062530000|2022-04-27 12:28:50|3336.98|3336.98|3336.98|3336.98|3336.98|3336.98|3336.98|3336.98|0
1651062540000|2022-04-27 12:29:00|3337.1|3337.1|3337.36|3337.36|3337.36|3337.36|3337.1|3337.1|0
1651062570000|2022-04-27 12:29:30|3337.1|3337.1|3337.1|3337.1|3337.1|3337.1|3337.1|3337.1|0
1651062590000|2022-04-27 12:29:50|3336.48|3336.48|3336.48|3336.48|3336.48|3336.48|3336.48|3336.48|0
1651062600000|2022-04-27 12:30:00|3335.86|3335.86|3335.86|3335.86|3335.86|3335.86|3335.86|3335.86|0
1651062610000|2022-04-27 12:30:10|3335.73|3335.73|3334.48|3334.48|3335.73|3335.73|3334.48|3334.48|0
1651062630000|2022-04-27 12:30:30|3333.86|3333.86|3333.23|3333.23|3333.86|3333.86|3333.23|3333.23|0
1651062660000|2022-04-27 12:31:00|3332.61|3332.61|3332.61|3332.61|3332.61|3332.61|3332.61|3332.61|0
1651062670000|2022-04-27 12:31:10|3332.48|3332.48|3332.48|3332.48|3332.48|3332.48|3332.48|3332.48|0
1651062700000|2022-04-27 12:31:40|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|0
1651062710000|2022-04-27 12:31:50|3333.11|3333.11|3333.11|3333.11|3333.11|3333.11|3333.11|3333.11|0
1651062720000|2022-04-27 12:32:00|3333.23|3333.23|3333.11|3333.11|3333.23|3333.23|3333.11|3333.11|0
1651062740000|2022-04-27 12:32:20|3332.48|3332.48|3332.48|3332.48|3332.48|3332.48|3332.48|3332.48|0
1651062750000|2022-04-27 12:32:30|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|0
1651062780000|2022-04-27 12:33:00|3331.24|3331.24|3331.24|3331.24|3331.24|3331.24|3331.24|3331.24|0
1651062800000|2022-04-27 12:33:20|3330.86|3330.86|3330.73|3330.73|3330.86|3330.86|3330.73|3330.73|0
1651062830000|2022-04-27 12:33:50|3327.61|3327.61|3327.61|3327.61|3327.61|3327.61|3327.61|3327.61|0
1651062840000|2022-04-27 12:34:00|3327.74|3327.74|3327.74|3327.74|3327.74|3327.74|3327.74|3327.74|0
1651062870000|2022-04-27 12:34:30|3328.36|3328.36|3328.36|3328.36|3328.36|3328.36|3328.36|3328.36|0
1651062890000|2022-04-27 12:34:50|3329.61|3329.61|3329.61|3329.61|3329.61|3329.61|3329.61|3329.61|0
1651062900000|2022-04-27 12:35:00|3330.86|3330.86|3331.11|3331.11|3331.11|3331.11|3330.86|3330.86|0
1651062940000|2022-04-27 12:35:40|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|0
1651062950000|2022-04-27 12:35:50|3329.61|3329.61|3330.23|3330.23|3330.23|3330.23|3329.61|3329.61|0
1651062990000|2022-04-27 12:36:30|3330.11|3330.11|3330.11|3330.11|3330.11|3330.11|3330.11|3330.11|0
1651063000000|2022-04-27 12:36:40|3330.73|3330.73|3330.73|3330.73|3330.73|3330.73|3330.73|3330.73|0
1651063020000|2022-04-27 12:37:00|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|0
1651063030000|2022-04-27 12:37:10|3330.73|3330.73|3330.73|3330.73|3330.73|3330.73|3330.73|3330.73|0
1651130100000|2022-04-28 07:15:00|3389.56|3389.56|3391.43|3391.43|3391.43|3391.43|3389.56|3389.56|0
1651130110000|2022-04-28 07:15:10|3390.93|3390.93|3391.55|3391.55|3391.55|3391.55|3390.93|3390.93|0
1651130120000|2022-04-28 07:15:20|3392.06|3392.06|3392.07|3392.07|3393.81|3393.81|3391.94|3391.94|0
1651130130000|2022-04-28 07:15:30|3394.56|3394.56|3392.69|3392.69|3394.56|3394.56|3392.69|3392.69|0
1651130140000|2022-04-28 07:15:40|3393.31|3393.31|3393.06|3393.06|3393.31|3393.31|3393.06|3393.06|0
1651130150000|2022-04-28 07:15:50|3394.31|3394.31|3394.31|3394.31|3394.31|3394.31|3394.31|3394.31|0
1651130160000|2022-04-28 07:16:00|3395.56|3395.56|3393.06|3393.06|3395.56|3395.56|3393.06|3393.06|0
1651130170000|2022-04-28 07:16:10|3392.44|3392.44|3392.44|3392.44|3392.44|3392.44|3392.44|3392.44|0
1651130180000|2022-04-28 07:16:20|3391.81|3391.81|3391.81|3391.81|3391.81|3391.81|3391.81|3391.81|0
1651130190000|2022-04-28 07:16:30|3391.06|3391.06|3389.81|3389.81|3391.06|3391.06|3388.56|3388.56|0
1651130200000|2022-04-28 07:16:40|3389.31|3389.31|3389.94|3389.94|3389.94|3389.94|3389.31|3389.31|0
1651130220000|2022-04-28 07:17:00|3388.69|3388.69|3388.69|3388.69|3388.69|3388.69|3388.69|3388.69|0
1651130230000|2022-04-28 07:17:10|3386.81|3386.81|3386.19|3386.19|3386.81|3386.81|3386.19|3386.19|0
1651130240000|2022-04-28 07:17:20|3384.94|3384.94|3388.06|3388.06|3388.06|3388.06|3384.94|3384.94|0
1651130250000|2022-04-28 07:17:30|3387.44|3387.44|3386.44|3386.44|3387.44|3387.44|3386.19|3386.19|0
1651130260000|2022-04-28 07:17:40|3386.06|3386.06|3385.44|3385.44|3386.06|3386.06|3382.32|3382.32|0
1651130290000|2022-04-28 07:18:10|3385.82|3385.82|3385.82|3385.82|3385.82|3385.82|3385.82|3385.82|0
1651130300000|2022-04-28 07:18:20|3382.7|3382.7|3382.07|3382.07|3382.7|3382.7|3382.07|3382.07|0
1651130310000|2022-04-28 07:18:30|3381.45|3381.45|3383.32|3383.32|3383.32|3383.32|3381.45|3381.45|0
1651130330000|2022-04-28 07:18:50|3383.94|3383.94|3383.94|3383.94|3383.94|3383.94|3383.94|3383.94|0
1651130340000|2022-04-28 07:19:00|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|0
1651130350000|2022-04-28 07:19:10|3378.7|3378.7|3381.2|3381.2|3381.2|3381.2|3378.7|3378.7|0
1651130360000|2022-04-28 07:19:20|3379.32|3379.32|3378.7|3378.7|3380.57|3380.57|3378.7|3378.7|0
1651130370000|2022-04-28 07:19:30|3378.07|3378.07|3377.82|3377.82|3378.07|3378.07|3377.82|3377.82|0
1651130390000|2022-04-28 07:19:50|3376.58|3376.58|3379.7|3379.7|3379.7|3379.7|3375.95|3375.95|0
1651130400000|2022-04-28 07:20:00|3380.32|3380.32|3379.07|3379.07|3380.32|3380.32|3379.07|3379.07|0
1651130410000|2022-04-28 07:20:10|3377.82|3377.82|3377.82|3377.82|3377.82|3377.82|3377.82|3377.82|0
1651130420000|2022-04-28 07:20:20|3377.95|3377.95|3377.95|3377.95|3377.95|3377.95|3377.95|3377.95|0
1651130430000|2022-04-28 07:20:30|3379.2|3379.2|3380.45|3380.45|3380.45|3380.45|3379.2|3379.2|0
1651130450000|2022-04-28 07:20:50|3381.69|3381.69|3381.69|3381.69|3381.69|3381.69|3381.69|3381.69|0
1651130460000|2022-04-28 07:21:00|3381.07|3381.07|3383.57|3383.57|3383.57|3383.57|3381.07|3381.07|0
1651130470000|2022-04-28 07:21:10|3382.32|3382.32|3379.2|3379.2|3383.57|3383.57|3379.2|3379.2|0
1651130480000|2022-04-28 07:21:20|3376.7|3376.7|3377.95|3377.95|3377.95|3377.95|3376.7|3376.7|0
1651130500000|2022-04-28 07:21:40|3380.45|3380.45|3380.45|3380.45|3380.45|3380.45|3380.45|3380.45|0
1651130510000|2022-04-28 07:21:50|3379.82|3379.82|3377.95|3377.95|3379.82|3379.82|3377.95|3377.95|0
1651130520000|2022-04-28 07:22:00|3378.57|3378.57|3381.07|3381.07|3381.07|3381.07|3378.57|3378.57|0
1651130530000|2022-04-28 07:22:10|3382.94|3382.94|3384.57|3384.57|3384.82|3384.82|3382.94|3382.94|0
1651130550000|2022-04-28 07:22:30|3388.31|3388.31|3388.06|3388.06|3388.31|3388.31|3387.94|3387.94|0
1651130560000|2022-04-28 07:22:40|3389.31|3389.31|3389.94|3389.94|3389.94|3389.94|3389.31|3389.31|0
1651130570000|2022-04-28 07:22:50|3388.06|3388.06|3387.44|3387.44|3388.06|3388.06|3387.44|3387.44|0
1651130580000|2022-04-28 07:23:00|3383.69|3383.69|3383.07|3383.07|3384.94|3384.94|3383.07|3383.07|0
1651130600000|2022-04-28 07:23:20|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|0
1651130630000|2022-04-28 07:23:50|3381.32|3381.32|3381.32|3381.32|3381.32|3381.32|3381.32|3381.32|0
1651130650000|2022-04-28 07:24:10|3382.57|3382.57|3382.57|3382.57|3382.57|3382.57|3382.57|3382.57|0
1651130670000|2022-04-28 07:24:30|3383.82|3383.82|3382.57|3382.57|3385.07|3385.07|3382.57|3382.57|0
1651130680000|2022-04-28 07:24:40|3380.7|3380.7|3380.7|3380.7|3380.7|3380.7|3380.57|3380.57|0
1651130710000|2022-04-28 07:25:10|3379.45|3379.45|3377.58|3377.58|3379.45|3379.45|3377.58|3377.58|0
1651130720000|2022-04-28 07:25:20|3378.2|3378.2|3376.95|3376.95|3378.2|3378.2|3376.95|3376.95|0
1651130730000|2022-04-28 07:25:30|3376.33|3376.33|3376.33|3376.33|3377.58|3377.58|3375.7|3375.7|0
1651130740000|2022-04-28 07:25:40|3376.08|3376.08|3375.45|3375.45|3376.08|3376.08|3375.45|3375.45|0
1651130750000|2022-04-28 07:25:50|3376.08|3376.08|3374.83|3374.83|3376.08|3376.08|3374.83|3374.83|0
1651130760000|2022-04-28 07:26:00|3372.95|3372.95|3374.2|3374.2|3374.2|3374.2|3372.95|3372.95|0
1651130770000|2022-04-28 07:26:10|3375.45|3375.45|3375.45|3375.45|3375.45|3375.45|3375.45|3375.45|0
1651130780000|2022-04-28 07:26:20|3376.08|3376.08|3374.83|3374.83|3376.08|3376.08|3374.83|3374.83|0
1651130790000|2022-04-28 07:26:30|3375.45|3375.45|3375.45|3375.45|3376.08|3376.08|3375.45|3375.45|0
1651130800000|2022-04-28 07:26:40|3373.58|3373.58|3376.08|3376.08|3376.08|3376.08|3373.58|3373.58|0
1651130810000|2022-04-28 07:26:50|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|0
1651130830000|2022-04-28 07:27:10|3377.95|3377.95|3377.95|3377.95|3377.95|3377.95|3377.95|3377.95|0
1651130840000|2022-04-28 07:27:20|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|0
1651130860000|2022-04-28 07:27:40|3377.45|3377.45|3378.07|3378.07|3378.2|3378.2|3377.45|3377.45|0
1651130890000|2022-04-28 07:28:10|3378.7|3378.7|3378.7|3378.7|3378.7|3378.7|3378.7|3378.7|0
1651130900000|2022-04-28 07:28:20|3379.32|3379.32|3379.32|3379.32|3379.32|3379.32|3379.32|3379.32|0
1651130910000|2022-04-28 07:28:30|3379.7|3379.7|3379.95|3379.95|3379.95|3379.95|3379.7|3379.7|0
1651130920000|2022-04-28 07:28:40|3379.82|3379.82|3379.7|3379.7|3379.82|3379.82|3379.7|3379.7|0
1651130930000|2022-04-28 07:28:50|3381.57|3381.57|3380.32|3380.32|3381.57|3381.57|3380.32|3380.32|0
1651130940000|2022-04-28 07:29:00|3381.57|3381.57|3381.57|3381.57|3381.57|3381.57|3381.57|3381.57|0
1651130950000|2022-04-28 07:29:10|3381.95|3381.95|3381.95|3381.95|3381.95|3381.95|3381.95|3381.95|0
1651130960000|2022-04-28 07:29:20|3382.57|3382.57|3383.82|3383.82|3384.45|3384.45|3382.57|3382.57|0
1651130970000|2022-04-28 07:29:30|3382.57|3382.57|3381.95|3381.95|3382.57|3382.57|3381.95|3381.95|0
1651130980000|2022-04-28 07:29:40|3381.32|3381.32|3381.32|3381.32|3381.32|3381.32|3381.32|3381.32|0
1651130990000|2022-04-28 07:29:50|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|0
1651131000000|2022-04-28 07:30:00|3383.45|3383.45|3379.7|3379.7|3383.45|3383.45|3379.7|3379.7|0
1651131020000|2022-04-28 07:30:20|3379.95|3379.95|3378.7|3378.7|3380.58|3380.58|3378.7|3378.7|0
1651131060000|2022-04-28 07:31:00|3378.58|3378.58|3378.22|3378.22|3379.34|3379.34|3377.47|3377.47|0
1651131070000|2022-04-28 07:31:10|3380.09|3380.09|3380.34|3380.34|3380.34|3380.34|3380.09|3380.09|0
1651131080000|2022-04-28 07:31:20|3379.1|3379.1|3379.1|3379.1|3379.1|3379.1|3379.1|3379.1|0
1651131090000|2022-04-28 07:31:30|3378.47|3378.47|3378.47|3378.47|3378.47|3378.47|3378.47|3378.47|0
1651131120000|2022-04-28 07:32:00|3378.6|3378.6|3378.6|3378.6|3378.6|3378.6|3378.6|3378.6|0
1651131150000|2022-04-28 07:32:30|3378.47|3378.47|3378.72|3378.72|3378.72|3378.72|3378.47|3378.47|0
1651131160000|2022-04-28 07:32:40|3378.1|3378.1|3379.35|3379.35|3379.35|3379.35|3378.1|3378.1|0
1651131170000|2022-04-28 07:32:50|3378.1|3378.1|3378.1|3378.1|3378.1|3378.1|3378.1|3378.1|0
1651131180000|2022-04-28 07:33:00|3378.72|3378.72|3380.6|3380.6|3381.22|3381.22|3378.72|3378.72|0
1651131210000|2022-04-28 07:33:30|3381.84|3381.84|3380.97|3380.97|3381.84|3381.84|3380.47|3380.47|0
1651131220000|2022-04-28 07:33:40|3380.85|3380.85|3380.85|3380.85|3380.85|3380.85|3380.85|3380.85|0
1651131240000|2022-04-28 07:34:00|3380.97|3380.97|3380.22|3380.22|3381.6|3381.6|3380.22|3380.22|0
1651131280000|2022-04-28 07:34:40|3380.85|3380.85|3381.1|3381.1|3381.1|3381.1|3380.85|3380.85|0
1651131310000|2022-04-28 07:35:10|3382.97|3382.97|3382.6|3382.6|3383.22|3383.22|3382.6|3382.6|0
1651131320000|2022-04-28 07:35:20|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|0
1651131330000|2022-04-28 07:35:30|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|0
1651131350000|2022-04-28 07:35:50|3382.35|3382.35|3382.97|3382.97|3383.6|3383.6|3382.35|3382.35|0
1651131360000|2022-04-28 07:36:00|3383.22|3383.22|3382.6|3382.6|3383.22|3383.22|3382.6|3382.6|0
1651131370000|2022-04-28 07:36:10|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|0
1651131380000|2022-04-28 07:36:20|3382.1|3382.1|3382.1|3382.1|3382.1|3382.1|3382.1|3382.1|0
1651131390000|2022-04-28 07:36:30|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|0
1651131400000|2022-04-28 07:36:40|3383.35|3383.35|3383.35|3383.35|3383.35|3383.35|3383.35|3383.35|0
1651131410000|2022-04-28 07:36:50|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|3383.35|3383.35|0
1651131420000|2022-04-28 07:37:00|3384.14|3384.14|3384.27|3384.27|3384.27|3384.27|3384.14|3384.14|0
1651131430000|2022-04-28 07:37:10|3388.64|3388.64|3384.89|3384.89|3389.26|3389.26|3384.89|3384.89|0
1651131440000|2022-04-28 07:37:20|3383.64|3383.64|3383.64|3383.64|3384.89|3384.89|3383.02|3383.02|0
1651131450000|2022-04-28 07:37:30|3384.15|3384.15|3384.9|3384.9|3384.9|3384.9|3384.15|3384.15|0
1651131470000|2022-04-28 07:37:50|3385.76|3385.76|3385.76|3385.76|3385.76|3385.76|3385.76|3385.76|0
1651131490000|2022-04-28 07:38:10|3385.64|3385.64|3385.64|3385.64|3385.64|3385.64|3385.64|3385.64|0
1651131500000|2022-04-28 07:38:20|3385.39|3385.39|3384.14|3384.14|3385.39|3385.39|3384.14|3384.14|0
1651131510000|2022-04-28 07:38:30|3383.51|3383.51|3383.51|3383.51|3383.51|3383.51|3383.51|3383.51|0
1651131550000|2022-04-28 07:39:10|3384.14|3384.14|3385.39|3385.39|3386.63|3386.63|3384.14|3384.14|0
1651131570000|2022-04-28 07:39:30|3383.51|3383.51|3383.51|3383.51|3383.51|3383.51|3383.51|3383.51|0
1651131590000|2022-04-28 07:39:50|3383.17|3383.17|3383.17|3383.17|3383.17|3383.17|3383.17|3383.17|0
1651131610000|2022-04-28 07:40:10|3383.79|3383.79|3383.79|3383.79|3383.79|3383.79|3383.79|3383.79|0
1651131620000|2022-04-28 07:40:20|3384.41|3384.41|3384.79|3384.79|3384.79|3384.79|3384.41|3384.41|0
1651131650000|2022-04-28 07:40:50|3384.17|3384.17|3384.67|3384.67|3384.79|3384.79|3384.17|3384.17|0
1651131660000|2022-04-28 07:41:00|3384.41|3384.41|3387.41|3387.41|3387.41|3387.41|3384.29|3384.29|0
1651131670000|2022-04-28 07:41:10|3388.66|3388.66|3387.41|3387.41|3388.66|3388.66|3387.41|3387.41|0
1651131680000|2022-04-28 07:41:20|3386.79|3386.79|3386.16|3386.16|3386.79|3386.79|3386.16|3386.16|0
1651131700000|2022-04-28 07:41:40|3387.41|3387.41|3387.41|3387.41|3387.41|3387.41|3387.41|3387.41|0
1651131710000|2022-04-28 07:41:50|3385.54|3385.54|3384.91|3384.91|3385.54|3385.54|3384.91|3384.91|0
1651131720000|2022-04-28 07:42:00|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|0
1651131740000|2022-04-28 07:42:20|3386.54|3386.54|3386.54|3386.54|3386.54|3386.54|3386.54|3386.54|0
1651131750000|2022-04-28 07:42:30|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|0
1651131760000|2022-04-28 07:42:40|3384.54|3384.54|3382.66|3382.66|3384.54|3384.54|3382.66|3382.66|0
1651131770000|2022-04-28 07:42:50|3382.41|3382.41|3382.29|3382.29|3382.41|3382.41|3382.29|3382.29|0
1651131780000|2022-04-28 07:43:00|3383.54|3383.54|3382.66|3382.66|3383.91|3383.91|3382.66|3382.66|0
1651131790000|2022-04-28 07:43:10|3382.54|3382.54|3383.16|3383.16|3383.16|3383.16|3382.54|3382.54|0
1651131800000|2022-04-28 07:43:20|3382.54|3382.54|3379.42|3379.42|3382.54|3382.54|3379.42|3379.42|0
1651131810000|2022-04-28 07:43:30|3379.17|3379.17|3379.17|3379.17|3379.17|3379.17|3378.54|3378.54|0
1651131820000|2022-04-28 07:43:40|3379.29|3379.29|3379.92|3379.92|3379.92|3379.92|3379.29|3379.29|0
1651131830000|2022-04-28 07:43:50|3378.67|3378.67|3378.67|3378.67|3378.67|3378.67|3378.67|3378.67|0
1651131840000|2022-04-28 07:44:00|3376.79|3376.79|3375.38|3375.38|3376.79|3376.79|3375.38|3375.38|0
1651131860000|2022-04-28 07:44:20|3377.25|3377.25|3377.25|3377.25|3377.25|3377.25|3377.25|3377.25|0
1651131900000|2022-04-28 07:45:00|3376.62|3376.62|3377.87|3377.87|3377.87|3377.87|3376.62|3376.62|0
1651131920000|2022-04-28 07:45:20|3376.62|3376.62|3375|3375|3376.62|3376.62|3375|3375|0
1651131960000|2022-04-28 07:46:00|3374.37|3374.37|3374.37|3374.37|3374.37|3374.37|3374.37|3374.37|0
1651131970000|2022-04-28 07:46:10|3371.88|3371.88|3370.63|3370.63|3371.88|3371.88|3369.38|3369.38|0
1651131980000|2022-04-28 07:46:20|3368.76|3368.76|3368.25|3368.25|3368.76|3368.76|3368.25|3368.25|0
1651132000000|2022-04-28 07:46:40|3368.38|3368.38|3368.38|3368.38|3368.38|3368.38|3368.38|3368.38|0
1651132020000|2022-04-28 07:47:00|3367.76|3367.76|3367.76|3367.76|3367.76|3367.76|3367.76|3367.76|0
1651132030000|2022-04-28 07:47:10|3368.38|3368.38|3368.38|3368.38|3368.38|3368.38|3368.38|3368.38|0
1651132040000|2022-04-28 07:47:20|3367.76|3367.76|3369|3369|3369|3369|3367.76|3367.76|0
1651132050000|2022-04-28 07:47:30|3370.88|3370.88|3369.63|3369.63|3370.88|3370.88|3369.63|3369.63|0
1651132060000|2022-04-28 07:47:40|3368.75|3368.75|3368.75|3368.75|3368.75|3368.75|3368.75|3368.75|0
1651132080000|2022-04-28 07:48:00|3369.38|3369.38|3367.5|3367.5|3369.38|3369.38|3366.88|3366.88|0
1651132100000|2022-04-28 07:48:20|3364.38|3364.38|3364.38|3364.38|3364.38|3364.38|3364.38|3364.38|0
1651132110000|2022-04-28 07:48:30|3365.01|3365.01|3367.5|3367.5|3369.38|3369.38|3365.01|3365.01|0
1651132120000|2022-04-28 07:48:40|3365.63|3365.63|3365.76|3365.76|3365.76|3365.76|3365.63|3365.63|0
1651132140000|2022-04-28 07:49:00|3366.38|3366.38|3366.26|3366.26|3366.38|3366.38|3366.26|3366.26|0
1651132150000|2022-04-28 07:49:10|3366.88|3366.88|3366.88|3366.88|3366.88|3366.88|3366.88|3366.88|0
1651132160000|2022-04-28 07:49:20|3367.5|3367.5|3366.88|3366.88|3367.5|3367.5|3366.88|3366.88|0
1651132170000|2022-04-28 07:49:30|3367.5|3367.5|3367.5|3367.5|3367.5|3367.5|3367.5|3367.5|0
1651132190000|2022-04-28 07:49:50|3367.38|3367.38|3367.38|3367.38|3367.38|3367.38|3367.38|3367.38|0
1651132200000|2022-04-28 07:50:00|3368|3368|3368|3368|3368|3368|3368|3368|0
1651132240000|2022-04-28 07:50:40|3368.51|3368.51|3368.51|3368.51|3368.51|3368.51|3368.51|3368.51|0
1651132250000|2022-04-28 07:50:50|3367.26|3367.26|3367.26|3367.26|3368.51|3368.51|3367.26|3367.26|0
1651132260000|2022-04-28 07:51:00|3368.51|3368.51|3374.12|3374.12|3374.12|3374.12|3368.51|3368.51|0
1651132270000|2022-04-28 07:51:10|3373.5|3373.5|3372.25|3372.25|3373.5|3373.5|3372.25|3372.25|0
1651132280000|2022-04-28 07:51:20|3374.12|3374.12|3374.12|3374.12|3374.12|3374.12|3374.12|3374.12|0
1651132290000|2022-04-28 07:51:30|3372.88|3372.88|3372.88|3372.88|3372.88|3372.88|3372.88|3372.88|0
1651132300000|2022-04-28 07:51:40|3372.25|3372.25|3372.25|3372.25|3372.25|3372.25|3372.25|3372.25|0
1651132310000|2022-04-28 07:51:50|3372.88|3372.88|3372.38|3372.38|3372.88|3372.88|3372.25|3372.25|0
1651132320000|2022-04-28 07:52:00|3373|3373|3373|3373|3373|3373|3373|3373|0
1651132330000|2022-04-28 07:52:10|3372.38|3372.38|3372.38|3372.38|3372.38|3372.38|3372.38|3372.38|0
1651132340000|2022-04-28 07:52:20|3372.5|3372.5|3372.5|3372.5|3372.5|3372.5|3372.5|3372.5|0
1651132350000|2022-04-28 07:52:30|3373.13|3373.13|3373.13|3373.13|3373.13|3373.13|3373.13|3373.13|0
1651132360000|2022-04-28 07:52:40|3374.37|3374.37|3375|3375|3375|3375|3374.37|3374.37|0
1651132380000|2022-04-28 07:53:00|3375.62|3375.62|3375.62|3375.62|3375.62|3375.62|3375.62|3375.62|0
1651132400000|2022-04-28 07:53:20|3374.37|3374.37|3373.75|3373.75|3374.37|3374.37|3373.75|3373.75|0
1651132410000|2022-04-28 07:53:30|3373.13|3373.13|3371.25|3371.25|3373.13|3373.13|3371.25|3371.25|0
1651132420000|2022-04-28 07:53:40|3370|3370|3370|3370|3370|3370|3368.13|3368.13|0
1651132430000|2022-04-28 07:53:50|3368.13|3368.13|3367.51|3367.51|3368.13|3368.13|3367.51|3367.51|0
1651132440000|2022-04-28 07:54:00|3368.13|3368.13|3373.62|3373.62|3373.75|3373.75|3368.13|3368.13|0
1651132450000|2022-04-28 07:54:10|3373.75|3373.75|3372.13|3372.13|3373.75|3373.75|3371.88|3371.88|0
1651132470000|2022-04-28 07:54:30|3374|3374|3381.49|3381.49|3381.49|3381.49|3372.75|3372.75|0
1651132480000|2022-04-28 07:54:40|3380.87|3380.87|3380.87|3380.87|3380.87|3380.87|3380.87|3380.87|0
1651132490000|2022-04-28 07:54:50|3379.62|3379.62|3379.62|3379.62|3379.62|3379.62|3379.62|3379.62|0
1651132520000|2022-04-28 07:55:20|3380.87|3380.87|3380.87|3380.87|3380.87|3380.87|3380.87|3380.87|0
1651132540000|2022-04-28 07:55:40|3380.74|3380.74|3377.62|3377.62|3380.74|3380.74|3377.62|3377.62|0
1651132570000|2022-04-28 07:56:10|3375.75|3375.75|3375.62|3375.62|3375.75|3375.75|3375.62|3375.62|0
1651132580000|2022-04-28 07:56:20|3375|3375|3375|3375|3375|3375|3375|3375|0
1651132620000|2022-04-28 07:57:00|3376.25|3376.25|3379.37|3379.37|3379.37|3379.37|3376.25|3376.25|0
1651132630000|2022-04-28 07:57:10|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|0
1651132640000|2022-04-28 07:57:20|3379.87|3379.87|3379.87|3379.87|3379.87|3379.87|3379.87|3379.87|0
1651132680000|2022-04-28 07:58:00|3381.74|3381.74|3381.74|3381.74|3381.74|3381.74|3381.74|3381.74|0
1651132700000|2022-04-28 07:58:20|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|0
1651132720000|2022-04-28 07:58:40|3381.74|3381.74|3381.12|3381.12|3381.74|3381.74|3381.12|3381.12|0
1651132740000|2022-04-28 07:59:00|3382.36|3382.36|3381.12|3381.12|3382.36|3382.36|3381.12|3381.12|0
1651132750000|2022-04-28 07:59:10|3381.74|3381.74|3380.49|3380.49|3381.74|3381.74|3380.49|3380.49|0
1651132760000|2022-04-28 07:59:20|3379.87|3379.87|3379.87|3379.87|3379.87|3379.87|3379.87|3379.87|0
1651132790000|2022-04-28 07:59:50|3378.62|3378.62|3378.62|3378.62|3378.62|3378.62|3378.62|3378.62|0
1651132800000|2022-04-28 08:00:00|3380.49|3380.49|3380.49|3380.49|3380.49|3380.49|3380.49|3380.49|0
1651132840000|2022-04-28 08:00:40|3381.12|3381.12|3380.49|3380.49|3381.12|3381.12|3380.49|3380.49|0
1651132850000|2022-04-28 08:00:50|3380.74|3380.74|3380.74|3380.74|3380.74|3380.74|3380.74|3380.74|0
1651132860000|2022-04-28 08:01:00|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|0
1651132870000|2022-04-28 08:01:10|3381.87|3381.87|3381.24|3381.24|3381.87|3381.87|3381.24|3381.24|0
1651132910000|2022-04-28 08:01:50|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|0
1651132920000|2022-04-28 08:02:00|3380.74|3380.74|3380.74|3380.74|3380.74|3380.74|3380.74|3380.74|0
1651132930000|2022-04-28 08:02:10|3381.99|3381.99|3381.99|3381.99|3381.99|3381.99|3381.99|3381.99|0
1651132940000|2022-04-28 08:02:20|3382.62|3382.62|3381.99|3381.99|3382.62|3382.62|3381.99|3381.99|0
1651132960000|2022-04-28 08:02:40|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|0
1651132970000|2022-04-28 08:02:50|3381.74|3381.74|3381.74|3381.74|3381.74|3381.74|3381.74|3381.74|0
1651132980000|2022-04-28 08:03:00|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|0
1651132990000|2022-04-28 08:03:10|3382.99|3382.99|3384.37|3384.37|3386.24|3386.24|3382.99|3382.99|0
1651133000000|2022-04-28 08:03:20|3383.74|3383.74|3383.74|3383.74|3383.87|3383.87|3383.74|3383.74|0
1651133040000|2022-04-28 08:04:00|3384.99|3384.99|3384.62|3384.62|3384.99|3384.99|3384.37|3384.37|0
1651133050000|2022-04-28 08:04:10|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|0
1651133060000|2022-04-28 08:04:20|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|0
1651133080000|2022-04-28 08:04:40|3385.24|3385.24|3383.37|3383.37|3385.24|3385.24|3383.37|3383.37|0
1651133090000|2022-04-28 08:04:50|3382.74|3382.74|3382.12|3382.12|3382.74|3382.74|3382.12|3382.12|0
1651133100000|2022-04-28 08:05:00|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|0
1651133110000|2022-04-28 08:05:10|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|0
1651133120000|2022-04-28 08:05:20|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|0
1651133150000|2022-04-28 08:05:50|3382.74|3382.74|3382.62|3382.62|3382.74|3382.74|3382.62|3382.62|0
1651133160000|2022-04-28 08:06:00|3381.37|3381.37|3382.37|3382.37|3382.37|3382.37|3381.37|3381.37|0
1651133180000|2022-04-28 08:06:20|3381.75|3381.75|3381.75|3381.75|3381.75|3381.75|3381.75|3381.75|0
1651133190000|2022-04-28 08:06:30|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|0
1651133220000|2022-04-28 08:07:00|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|0
1651133230000|2022-04-28 08:07:10|3384.49|3384.49|3383.87|3383.87|3384.49|3384.49|3383.87|3383.87|0
1651133240000|2022-04-28 08:07:20|3382.62|3382.62|3382.87|3382.87|3383|3383|3382.62|3382.62|0
1651133250000|2022-04-28 08:07:30|3382.75|3382.75|3384.62|3384.62|3384.62|3384.62|3382.75|3382.75|0
1651133270000|2022-04-28 08:07:50|3384|3384|3384|3384|3384|3384|3384|3384|0
1651133280000|2022-04-28 08:08:00|3385.24|3385.24|3384.62|3384.62|3385.24|3385.24|3384.62|3384.62|0
1651133290000|2022-04-28 08:08:10|3385.24|3385.24|3385.24|3385.24|3385.24|3385.24|3385.24|3385.24|0
1651133300000|2022-04-28 08:08:20|3384|3384|3384.62|3384.62|3384.62|3384.62|3384|3384|0
1651133320000|2022-04-28 08:08:40|3384.79|3384.79|3384.79|3384.79|3384.79|3384.79|3384.79|3384.79|0
1651133360000|2022-04-28 08:09:20|3385.04|3385.04|3381.92|3381.92|3385.04|3385.04|3381.92|3381.92|0
1651133370000|2022-04-28 08:09:30|3383.79|3383.79|3383.54|3383.54|3383.79|3383.79|3383.54|3383.54|0
1651133400000|2022-04-28 08:10:00|3382.29|3382.29|3382.92|3382.92|3382.92|3382.92|3382.29|3382.29|0
1651133410000|2022-04-28 08:10:10|3384.17|3384.17|3384.17|3384.17|3384.17|3384.17|3384.17|3384.17|0
1651133430000|2022-04-28 08:10:30|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|0
1651133450000|2022-04-28 08:10:50|3384.92|3384.92|3384.92|3384.92|3384.92|3384.92|3384.92|3384.92|0
1651133460000|2022-04-28 08:11:00|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|3383.04|3383.04|0
1651133500000|2022-04-28 08:11:40|3383.04|3383.04|3383.04|3383.04|3383.67|3383.67|3383.04|3383.04|0
1651133520000|2022-04-28 08:12:00|3383.67|3383.67|3383.79|3383.79|3383.79|3383.79|3383.67|3383.67|0
1651133550000|2022-04-28 08:12:30|3385.04|3385.04|3385.04|3385.04|3385.04|3385.04|3385.04|3385.04|0
1651133580000|2022-04-28 08:13:00|3385.42|3385.42|3386.67|3386.67|3386.67|3386.67|3385.42|3385.42|0
1651133590000|2022-04-28 08:13:10|3387.29|3387.29|3388.54|3388.54|3388.54|3388.54|3387.29|3387.29|0
1651133600000|2022-04-28 08:13:20|3387.29|3387.29|3387.29|3387.29|3387.29|3387.29|3387.29|3387.29|0
1651133610000|2022-04-28 08:13:30|3386.67|3386.67|3386.54|3386.54|3386.67|3386.67|3386.54|3386.54|0
1651133640000|2022-04-28 08:14:00|3385.92|3385.92|3385.92|3385.92|3385.92|3385.92|3385.92|3385.92|0
1651133650000|2022-04-28 08:14:10|3384.67|3384.67|3385.92|3385.92|3385.92|3385.92|3384.67|3384.67|0
1651133670000|2022-04-28 08:14:30|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|0
1651133680000|2022-04-28 08:14:40|3382.8|3382.8|3382.8|3382.8|3382.8|3382.8|3382.8|3382.8|0
1651133700000|2022-04-28 08:15:00|3382.67|3382.67|3383.29|3383.29|3383.29|3383.29|3382.67|3382.67|0
1651133740000|2022-04-28 08:15:40|3382.67|3382.67|3383.29|3383.29|3383.29|3383.29|3382.67|3382.67|0
1651133760000|2022-04-28 08:16:00|3384.54|3384.54|3383.92|3383.92|3384.54|3384.54|3383.92|3383.92|0
1651133820000|2022-04-28 08:17:00|3385.17|3385.17|3385|3385|3385.17|3385.17|3385|3385|0
1651133830000|2022-04-28 08:17:10|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|0
1651133840000|2022-04-28 08:17:20|3385.62|3385.62|3385.62|3385.62|3385.62|3385.62|3385.62|3385.62|0
1651133870000|2022-04-28 08:17:50|3384.37|3384.37|3384.37|3384.37|3384.37|3384.37|3384.37|3384.37|0
1651133880000|2022-04-28 08:18:00|3383.12|3383.12|3383.12|3383.12|3383.12|3383.12|3383.12|3383.12|0
1651133900000|2022-04-28 08:18:20|3382.5|3382.5|3382.5|3382.5|3382.5|3382.5|3382.5|3382.5|0
1651133910000|2022-04-28 08:18:30|3382.37|3382.37|3382.25|3382.25|3382.37|3382.37|3382.12|3382.12|0
1651133930000|2022-04-28 08:18:50|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|0
1651133940000|2022-04-28 08:19:00|3383.5|3383.5|3384.75|3384.75|3384.75|3384.75|3383.5|3383.5|0
1651133950000|2022-04-28 08:19:10|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|0
1651133960000|2022-04-28 08:19:20|3381.62|3381.62|3381.62|3381.62|3381.62|3381.62|3381.62|3381.62|0
1651133970000|2022-04-28 08:19:30|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|0
1651133980000|2022-04-28 08:19:40|3381.25|3381.25|3380|3380|3381.25|3381.25|3380|3380|0
1651134000000|2022-04-28 08:20:00|3380.12|3380.12|3382|3382|3382|3382|3380.12|3380.12|0
1651134010000|2022-04-28 08:20:10|3381.37|3381.37|3381.37|3381.37|3381.37|3381.37|3381.37|3381.37|0
1651134040000|2022-04-28 08:20:40|3381|3381|3381|3381|3381|3381|3381|3381|0
1651134050000|2022-04-28 08:20:50|3380.37|3380.37|3380.37|3380.37|3380.37|3380.37|3380.37|3380.37|0
1651134060000|2022-04-28 08:21:00|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|0
1651134110000|2022-04-28 08:21:50|3380|3380|3380|3380|3380|3380|3380|3380|0
1651134130000|2022-04-28 08:22:10|3381.25|3381.25|3381.25|3381.25|3381.25|3381.25|3381.25|3381.25|0
1651134140000|2022-04-28 08:22:20|3381.87|3381.87|3381.87|3381.87|3381.87|3381.87|3381.87|3381.87|0
1651134180000|2022-04-28 08:23:00|3381.25|3381.25|3381.87|3381.87|3381.87|3381.87|3381.25|3381.25|0
1651134210000|2022-04-28 08:23:30|3382.25|3382.25|3382.25|3382.25|3382.25|3382.25|3382.25|3382.25|0
1651134260000|2022-04-28 08:24:20|3382.87|3382.87|3382.25|3382.25|3382.87|3382.87|3382.25|3382.25|0
1651134290000|2022-04-28 08:24:50|3381.62|3381.62|3381.62|3381.62|3381.62|3381.62|3381.62|3381.62|0
1651134300000|2022-04-28 08:25:00|3382.87|3382.87|3382.25|3382.25|3382.87|3382.87|3382.25|3382.25|0
1651134360000|2022-04-28 08:26:00|3381.62|3381.62|3382.25|3382.25|3382.25|3382.25|3381.62|3381.62|0
1651134390000|2022-04-28 08:26:30|3381.62|3381.62|3381.28|3381.28|3381.62|3381.62|3381.28|3381.28|0
1651134420000|2022-04-28 08:27:00|3381.91|3381.91|3381.91|3381.91|3381.91|3381.91|3381.28|3381.28|0
1651134430000|2022-04-28 08:27:10|3380.66|3380.66|3380.66|3380.66|3380.66|3380.66|3380.66|3380.66|0
1651134440000|2022-04-28 08:27:20|3381.28|3381.28|3381.91|3381.91|3381.91|3381.91|3381.28|3381.28|0
1651134450000|2022-04-28 08:27:30|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|0
1651134460000|2022-04-28 08:27:40|3381.11|3381.11|3381.11|3381.11|3381.11|3381.11|3381.11|3381.11|0
1651134480000|2022-04-28 08:28:00|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|0
1651134570000|2022-04-28 08:29:30|3382.36|3382.36|3381.73|3381.73|3382.36|3382.36|3381.73|3381.73|0
1651134590000|2022-04-28 08:29:50|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|0
1651134600000|2022-04-28 08:30:00|3382.86|3382.86|3384.11|3384.11|3384.11|3384.11|3382.86|3382.86|0
1651134610000|2022-04-28 08:30:10|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|0
1651134620000|2022-04-28 08:30:20|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|0
1651134630000|2022-04-28 08:30:30|3389.1|3389.1|3389.1|3389.1|3389.1|3389.1|3389.1|3389.1|0
1651134650000|2022-04-28 08:30:50|3389.23|3389.23|3389.23|3389.23|3389.23|3389.23|3389.23|3389.23|0
1651134660000|2022-04-28 08:31:00|3390.47|3390.47|3391.72|3391.72|3391.72|3391.72|3390.47|3390.47|0
1651134670000|2022-04-28 08:31:10|3391.85|3391.85|3392.47|3392.47|3392.47|3392.47|3391.85|3391.85|0
1651134690000|2022-04-28 08:31:30|3392.81|3392.81|3392.81|3392.81|3392.81|3392.81|3392.81|3392.81|0
1651134710000|2022-04-28 08:31:50|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|0
1651134750000|2022-04-28 08:32:30|3395.31|3395.31|3395.31|3395.31|3395.31|3395.31|3395.31|3395.31|0
1651134770000|2022-04-28 08:32:50|3394.69|3394.69|3394.06|3394.06|3394.69|3394.69|3394.06|3394.06|0
1651134780000|2022-04-28 08:33:00|3393.44|3393.44|3392.81|3392.81|3393.44|3393.44|3392.81|3392.81|0
1651134790000|2022-04-28 08:33:10|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|0
1651134800000|2022-04-28 08:33:20|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|3391.57|0
1651134820000|2022-04-28 08:33:40|3390.94|3390.94|3390.94|3390.94|3390.94|3390.94|3390.94|3390.94|0
1651134850000|2022-04-28 08:34:10|3389.69|3389.69|3389.69|3389.69|3389.69|3389.69|3389.69|3389.69|0
1651134900000|2022-04-28 08:35:00|3388.94|3388.94|3388.94|3388.94|3388.94|3388.94|3388.94|3388.94|0
1651134910000|2022-04-28 08:35:10|3389.19|3389.19|3389.82|3389.82|3389.82|3389.82|3389.19|3389.19|0
1651134930000|2022-04-28 08:35:30|3387.95|3387.95|3386.7|3386.7|3387.95|3387.95|3386.7|3386.7|0
1651134950000|2022-04-28 08:35:50|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|0
1651135000000|2022-04-28 08:36:40|3389.82|3389.82|3389.82|3389.82|3389.82|3389.82|3389.82|3389.82|0
1651135010000|2022-04-28 08:36:50|3388.57|3388.57|3387.95|3387.95|3388.57|3388.57|3387.95|3387.95|0
1651135030000|2022-04-28 08:37:10|3388.2|3388.2|3388.95|3388.95|3388.95|3388.95|3388.2|3388.2|0
1651135040000|2022-04-28 08:37:20|3389.2|3389.2|3389.2|3389.2|3389.2|3389.2|3389.2|3389.2|0
1651135060000|2022-04-28 08:37:40|3388.82|3388.82|3388.82|3388.82|3388.82|3388.82|3388.82|3388.82|0
1651135090000|2022-04-28 08:38:10|3389.45|3389.45|3390.45|3390.45|3390.7|3390.7|3389.45|3389.45|0
1651135130000|2022-04-28 08:38:50|3389.2|3389.2|3389.82|3389.82|3389.82|3389.82|3389.2|3389.2|0
1651135140000|2022-04-28 08:39:00|3390.45|3390.45|3391.69|3391.69|3391.69|3391.69|3390.45|3390.45|0
1651135180000|2022-04-28 08:39:40|3391.44|3391.44|3391.44|3391.44|3391.44|3391.44|3391.44|3391.44|0
1651135210000|2022-04-28 08:40:10|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|0
1651135220000|2022-04-28 08:40:20|3390.57|3390.57|3390.57|3390.57|3390.57|3390.57|3390.57|3390.57|0
1651135240000|2022-04-28 08:40:40|3391.19|3391.19|3391.82|3391.82|3391.82|3391.82|3391.19|3391.19|0
1651135250000|2022-04-28 08:40:50|3391.94|3391.94|3391.32|3391.32|3391.94|3391.94|3390.07|3390.07|0
1651135280000|2022-04-28 08:41:20|3391.19|3391.19|3391.19|3391.19|3391.19|3391.19|3391.19|3391.19|0
1651135330000|2022-04-28 08:42:10|3391.82|3391.82|3391.82|3391.82|3391.82|3391.82|3391.82|3391.82|0
1651135340000|2022-04-28 08:42:20|3394.31|3394.31|3396.19|3396.19|3396.19|3396.19|3394.31|3394.31|0
1651135350000|2022-04-28 08:42:30|3395.56|3395.56|3396.19|3396.19|3396.19|3396.19|3394.94|3394.94|0
1651135370000|2022-04-28 08:42:50|3396.06|3396.06|3395.94|3395.94|3396.06|3396.06|3395.94|3395.94|0
1651135380000|2022-04-28 08:43:00|3396.06|3396.06|3398.31|3398.31|3398.31|3398.31|3396.06|3396.06|0
1651135390000|2022-04-28 08:43:10|3398.94|3398.94|3398.94|3398.94|3398.94|3398.94|3398.94|3398.94|0
1651135400000|2022-04-28 08:43:20|3399.56|3399.56|3399.56|3399.56|3399.56|3399.56|3399.56|3399.56|0
1651135410000|2022-04-28 08:43:30|3400.18|3400.18|3400.18|3400.18|3400.18|3400.18|3400.18|3400.18|0
1651135430000|2022-04-28 08:43:50|3399.56|3399.56|3399.56|3399.56|3399.56|3399.56|3399.56|3399.56|0
1651135460000|2022-04-28 08:44:20|3398.94|3398.94|3398.94|3398.94|3398.94|3398.94|3398.94|3398.94|0
1651135480000|2022-04-28 08:44:40|3399.56|3399.56|3400.18|3400.18|3400.18|3400.18|3399.56|3399.56|0
1651135500000|2022-04-28 08:45:00|3401.43|3401.43|3401.81|3401.81|3402.06|3402.06|3401.43|3401.43|0
1651135620000|2022-04-28 08:47:00|3404.93|3404.93|3404.93|3404.93|3404.93|3404.93|3404.93|3404.93|0
1651135630000|2022-04-28 08:47:10|3406.18|3406.18|3406.3|3406.3|3406.3|3406.3|3406.18|3406.18|0
1651135650000|2022-04-28 08:47:30|3404.43|3404.43|3403.8|3403.8|3404.43|3404.43|3403.18|3403.18|0
1651135660000|2022-04-28 08:47:40|3401.31|3401.31|3401.31|3401.31|3401.31|3401.31|3401.31|3401.31|0
1651135670000|2022-04-28 08:47:50|3399.43|3399.43|3399.43|3399.43|3399.56|3399.56|3399.43|3399.43|0
1651135690000|2022-04-28 08:48:10|3398.19|3398.19|3397.56|3397.56|3398.19|3398.19|3397.56|3397.56|0
1651135700000|2022-04-28 08:48:20|3397.44|3397.44|3397.44|3397.44|3397.44|3397.44|3397.44|3397.44|0
1651135710000|2022-04-28 08:48:30|3396.81|3396.81|3396.81|3396.81|3396.81|3396.81|3396.81|3396.81|0
1651135720000|2022-04-28 08:48:40|3396.94|3396.94|3396.94|3396.94|3396.94|3396.94|3396.94|3396.94|0
1651135760000|2022-04-28 08:49:20|3395.69|3395.69|3395.06|3395.06|3395.69|3395.69|3395.06|3395.06|0
1651135770000|2022-04-28 08:49:30|3393.82|3393.82|3394.44|3394.44|3394.44|3394.44|3393.82|3393.82|0
1651135790000|2022-04-28 08:49:50|3390.69|3390.69|3390.69|3390.69|3390.69|3390.69|3390.69|3390.69|0
1651135800000|2022-04-28 08:50:00|3391.94|3391.94|3391.94|3391.94|3391.94|3391.94|3391.94|3391.94|0
1651135810000|2022-04-28 08:50:10|3392.57|3392.57|3392.57|3392.57|3392.57|3392.57|3392.57|3392.57|0
1651135850000|2022-04-28 08:50:50|3391.94|3391.94|3391.94|3391.94|3391.94|3391.94|3391.94|3391.94|0
1651135870000|2022-04-28 08:51:10|3395.69|3395.69|3395.06|3395.06|3396.94|3396.94|3395.06|3395.06|0
1651135880000|2022-04-28 08:51:20|3393.82|3393.82|3393.19|3393.19|3393.82|3393.82|3393.19|3393.19|0
1651135890000|2022-04-28 08:51:30|3394.44|3394.44|3394.44|3394.44|3394.44|3394.44|3394.44|3394.44|0
1651135930000|2022-04-28 08:52:10|3396.31|3396.31|3396.31|3396.31|3396.31|3396.31|3396.31|3396.31|0
1651135940000|2022-04-28 08:52:20|3396.19|3396.19|3397.81|3397.81|3397.81|3397.81|3396.19|3396.19|0
1651135980000|2022-04-28 08:53:00|3397.44|3397.44|3398.68|3398.68|3398.68|3398.68|3397.44|3397.44|0
1651136030000|2022-04-28 08:53:50|3399.93|3399.93|3399.93|3399.93|3399.93|3399.93|3399.93|3399.93|0
1651136040000|2022-04-28 08:54:00|3401.18|3401.18|3401.18|3401.18|3401.18|3401.18|3401.18|3401.18|0
1651136050000|2022-04-28 08:54:10|3403.68|3403.68|3404.3|3404.3|3404.3|3404.3|3403.68|3403.68|0
1651136060000|2022-04-28 08:54:20|3405.55|3405.55|3404.93|3404.93|3405.55|3405.55|3404.93|3404.93|0
1651136080000|2022-04-28 08:54:40|3405.05|3405.05|3405.05|3405.05|3405.05|3405.05|3405.05|3405.05|0
1651136090000|2022-04-28 08:54:50|3403.8|3403.8|3403.18|3403.18|3403.8|3403.8|3403.18|3403.18|0
1651136120000|2022-04-28 08:55:20|3403.05|3403.05|3403.05|3403.05|3403.05|3403.05|3403.05|3403.05|0
1651136130000|2022-04-28 08:55:30|3403.68|3403.68|3403.68|3403.68|3403.68|3403.68|3403.68|3403.68|0
1651136240000|2022-04-28 08:57:20|3403.05|3403.05|3403.05|3403.05|3403.05|3403.05|3403.05|3403.05|0
1651136250000|2022-04-28 08:57:30|3401.81|3401.81|3401.18|3401.18|3401.81|3401.81|3401.18|3401.18|0
1651136260000|2022-04-28 08:57:40|3399.93|3399.93|3399.93|3399.93|3399.93|3399.93|3399.93|3399.93|0
1651136280000|2022-04-28 08:58:00|3399.31|3399.31|3399.93|3399.93|3399.93|3399.93|3399.31|3399.31|0
1651136290000|2022-04-28 08:58:10|3400.56|3400.56|3400.56|3400.56|3400.56|3400.56|3400.56|3400.56|0
1651136370000|2022-04-28 08:59:30|3400.68|3400.68|3400.68|3400.68|3400.68|3400.68|3400.68|3400.68|0
1651136410000|2022-04-28 09:00:10|3400.93|3400.93|3400.93|3400.93|3400.93|3400.93|3400.93|3400.93|0
1651136470000|2022-04-28 09:01:10|3399.69|3399.69|3399.69|3399.69|3399.69|3399.69|3399.69|3399.69|0
1651136520000|2022-04-28 09:02:00|3400.93|3400.93|3401.56|3401.56|3401.56|3401.56|3400.93|3400.93|0
1651136530000|2022-04-28 09:02:10|3401.93|3401.93|3401.93|3401.93|3401.93|3401.93|3401.93|3401.93|0
1651136540000|2022-04-28 09:02:20|3401.68|3401.68|3400.56|3400.56|3401.81|3401.81|3400.56|3400.56|0
1651136560000|2022-04-28 09:02:40|3400.69|3400.69|3400.81|3400.81|3400.94|3400.94|3400.69|3400.69|0
1651136590000|2022-04-28 09:03:10|3400.19|3400.19|3400.19|3400.19|3400.19|3400.19|3400.19|3400.19|0
1651136620000|2022-04-28 09:03:40|3400.81|3400.81|3400.81|3400.81|3400.81|3400.81|3400.81|3400.81|0
1651136640000|2022-04-28 09:04:00|3401.44|3401.44|3402.19|3402.19|3402.19|3402.19|3400.81|3400.81|0
1651136650000|2022-04-28 09:04:10|3399.69|3399.69|3399.69|3399.69|3399.69|3399.69|3399.69|3399.69|0
1651136720000|2022-04-28 09:05:20|3399.94|3399.94|3399.81|3399.81|3399.94|3399.94|3399.81|3399.81|0
1651136730000|2022-04-28 09:05:30|3400.44|3400.44|3400.44|3400.44|3400.44|3400.44|3400.44|3400.44|0
1651136750000|2022-04-28 09:05:50|3399.81|3399.81|3399.81|3399.81|3399.81|3399.81|3399.81|3399.81|0
1651136760000|2022-04-28 09:06:00|3400.06|3400.06|3400.69|3400.69|3400.69|3400.69|3400.06|3400.06|0
1651136770000|2022-04-28 09:06:10|3400.81|3400.81|3400.81|3400.81|3400.81|3400.81|3400.81|3400.81|0
1651136780000|2022-04-28 09:06:20|3400.19|3400.19|3398.94|3398.94|3400.19|3400.19|3398.94|3398.94|0
1651136790000|2022-04-28 09:06:30|3400.19|3400.19|3400.19|3400.19|3400.19|3400.19|3400.19|3400.19|0
1651136810000|2022-04-28 09:06:50|3400.36|3400.36|3400.54|3400.54|3400.54|3400.54|3400.36|3400.36|0
1651136830000|2022-04-28 09:07:10|3399.91|3399.91|3399.91|3399.91|3399.91|3399.91|3399.91|3399.91|0
1651136840000|2022-04-28 09:07:20|3400.54|3400.54|3400.54|3400.54|3400.54|3400.54|3400.54|3400.54|0
1651136910000|2022-04-28 09:08:30|3400.66|3400.66|3400.79|3400.79|3400.79|3400.79|3400.66|3400.66|0
1651136920000|2022-04-28 09:08:40|3400.16|3400.16|3398.91|3398.91|3400.16|3400.16|3398.91|3398.91|0
1651136930000|2022-04-28 09:08:50|3399.54|3399.54|3399.54|3399.54|3399.54|3399.54|3399.54|3399.54|0
1651136940000|2022-04-28 09:09:00|3400.16|3400.16|3400.16|3400.16|3400.16|3400.16|3399.54|3399.54|0
1651136950000|2022-04-28 09:09:10|3400.04|3400.04|3400.38|3400.38|3400.38|3400.38|3400.04|3400.04|0
1651136970000|2022-04-28 09:09:30|3400.73|3400.73|3400.56|3400.56|3400.73|3400.73|3400.56|3400.56|0
1651136990000|2022-04-28 09:09:50|3398.68|3398.68|3398.06|3398.06|3398.68|3398.68|3398.06|3398.06|0
1651137000000|2022-04-28 09:10:00|3399.93|3399.93|3400.56|3400.56|3400.56|3400.56|3399.93|3399.93|0
1651137050000|2022-04-28 09:10:50|3400.68|3400.68|3400.68|3400.68|3400.68|3400.68|3400.68|3400.68|0
1651137060000|2022-04-28 09:11:00|3400.81|3400.81|3400.81|3400.81|3400.81|3400.81|3400.81|3400.81|0
1651137070000|2022-04-28 09:11:10|3400.18|3400.18|3400.18|3400.18|3400.18|3400.18|3400.18|3400.18|0
1651137110000|2022-04-28 09:11:50|3401.43|3401.43|3401.43|3401.43|3401.43|3401.43|3401.43|3401.43|0
1651137120000|2022-04-28 09:12:00|3401.26|3401.26|3401.26|3401.26|3401.26|3401.26|3401.26|3401.26|0
1651137140000|2022-04-28 09:12:20|3401.88|3401.88|3401.88|3401.88|3401.88|3401.88|3401.88|3401.88|0
1651137160000|2022-04-28 09:12:40|3401.76|3401.76|3401.63|3401.63|3401.76|3401.76|3401.63|3401.63|0
1651137170000|2022-04-28 09:12:50|3402.26|3402.26|3402.09|3402.09|3402.26|3402.26|3402.09|3402.09|0
1651137180000|2022-04-28 09:13:00|3400.84|3400.84|3400.84|3400.84|3400.84|3400.84|3400.84|3400.84|0
1651137190000|2022-04-28 09:13:10|3401.46|3401.46|3401.46|3401.46|3401.46|3401.46|3401.46|3401.46|0
1651137210000|2022-04-28 09:13:30|3402.71|3402.71|3400.84|3400.84|3402.71|3402.71|3400.84|3400.84|0
1651137220000|2022-04-28 09:13:40|3400.96|3400.96|3400.96|3400.96|3400.96|3400.96|3400.96|3400.96|0
1651137240000|2022-04-28 09:14:00|3401.09|3401.09|3402.34|3402.34|3402.96|3402.96|3401.09|3401.09|0
1651137250000|2022-04-28 09:14:10|3402.46|3402.46|3402.59|3402.59|3402.59|3402.59|3402.46|3402.46|0
1651137260000|2022-04-28 09:14:20|3402.46|3402.46|3402.46|3402.46|3402.46|3402.46|3402.46|3402.46|0
1651137270000|2022-04-28 09:14:30|3403.09|3403.09|3403.09|3403.09|3403.09|3403.09|3402.46|3402.46|0
1651137280000|2022-04-28 09:14:40|3402.96|3402.96|3404.21|3404.21|3404.21|3404.21|3402.96|3402.96|0
1651137300000|2022-04-28 09:15:00|3404.08|3404.08|3404.08|3404.08|3404.08|3404.08|3404.08|3404.08|0
1651137310000|2022-04-28 09:15:10|3403.96|3403.96|3403.96|3403.96|3403.96|3403.96|3403.96|3403.96|0
1651137320000|2022-04-28 09:15:20|3404.08|3404.08|3401.59|3401.59|3404.08|3404.08|3401.59|3401.59|0
1651137330000|2022-04-28 09:15:30|3402.21|3402.21|3402.21|3402.21|3402.21|3402.21|3402.21|3402.21|0
1651137350000|2022-04-28 09:15:50|3402.38|3402.38|3402.38|3402.38|3402.38|3402.38|3402.38|3402.38|0
1651137360000|2022-04-28 09:16:00|3401.76|3401.76|3401.76|3401.76|3401.76|3401.76|3401.76|3401.76|0
1651137370000|2022-04-28 09:16:10|3401.13|3401.13|3401.13|3401.13|3401.13|3401.13|3401.13|3401.13|0
1651137390000|2022-04-28 09:16:30|3400.88|3400.88|3400.88|3400.88|3400.88|3400.88|3400.88|3400.88|0
1651137410000|2022-04-28 09:16:50|3400.26|3400.26|3400.26|3400.26|3400.26|3400.26|3400.26|3400.26|0
1651137420000|2022-04-28 09:17:00|3400.88|3400.88|3401.38|3401.38|3401.51|3401.51|3400.88|3400.88|0
1651137430000|2022-04-28 09:17:10|3401.56|3401.56|3400.48|3400.48|3401.73|3401.73|3400.48|3400.48|0
1651137440000|2022-04-28 09:17:20|3400.13|3400.13|3400.01|3400.01|3400.13|3400.13|3400.01|3400.01|0
1651137470000|2022-04-28 09:17:50|3400.26|3400.26|3400.26|3400.26|3400.26|3400.26|3400.26|3400.26|0
1651137480000|2022-04-28 09:18:00|3400.88|3400.88|3400.88|3400.88|3400.88|3400.88|3400.88|3400.88|0
1651137500000|2022-04-28 09:18:20|3400.26|3400.26|3400.88|3400.88|3400.88|3400.88|3400.26|3400.26|0
1651137610000|2022-04-28 09:20:10|3400.63|3400.63|3399.38|3399.38|3400.63|3400.63|3399.38|3399.38|0
1651137630000|2022-04-28 09:20:30|3400.01|3400.01|3400.01|3400.01|3400.01|3400.01|3400.01|3400.01|0
1651137690000|2022-04-28 09:21:30|3400.63|3400.63|3400.46|3400.46|3400.63|3400.63|3400.46|3400.46|0
1651137710000|2022-04-28 09:21:50|3400.21|3400.21|3400.21|3400.21|3400.21|3400.21|3400.21|3400.21|0
1651137720000|2022-04-28 09:22:00|3400.83|3400.83|3400.21|3400.21|3400.83|3400.83|3400.21|3400.21|0
1651137740000|2022-04-28 09:22:20|3400.04|3400.04|3400.04|3400.04|3400.04|3400.04|3399.87|3399.87|0
1651137770000|2022-04-28 09:22:50|3398.79|3398.79|3396.92|3396.92|3398.79|3398.79|3396.92|3396.92|0
1651137780000|2022-04-28 09:23:00|3398.79|3398.79|3397.54|3397.54|3398.79|3398.79|3397.54|3397.54|0
1651137810000|2022-04-28 09:23:30|3398.16|3398.16|3398.42|3398.42|3398.42|3398.42|3398.16|3398.16|0
1651137820000|2022-04-28 09:23:40|3398.29|3398.29|3398.29|3398.29|3398.29|3398.29|3398.29|3398.29|0
1651137830000|2022-04-28 09:23:50|3398.16|3398.16|3397.91|3397.91|3398.16|3398.16|3397.91|3397.91|0
1651137850000|2022-04-28 09:24:10|3397.79|3397.79|3397.79|3397.79|3397.79|3397.79|3397.79|3397.79|0
1651137860000|2022-04-28 09:24:20|3399.04|3399.04|3399.04|3399.04|3399.04|3399.04|3399.04|3399.04|0
1651137890000|2022-04-28 09:24:50|3399.29|3399.29|3399.29|3399.29|3399.29|3399.29|3399.29|3399.29|0
1651137910000|2022-04-28 09:25:10|3399.91|3399.91|3399.91|3399.91|3399.91|3399.91|3399.91|3399.91|0
1651137960000|2022-04-28 09:26:00|3400.54|3400.54|3399.29|3399.29|3400.54|3400.54|3399.29|3399.29|0
1651138020000|2022-04-28 09:27:00|3398.04|3398.04|3398.04|3398.04|3398.04|3398.04|3398.04|3398.04|0
1651138040000|2022-04-28 09:27:20|3398.16|3398.16|3398.16|3398.16|3398.16|3398.16|3398.16|3398.16|0
1651138060000|2022-04-28 09:27:40|3397.54|3397.54|3397.54|3397.54|3397.54|3397.54|3397.54|3397.54|0
1651138100000|2022-04-28 09:28:20|3396.92|3396.92|3396.92|3396.92|3396.92|3396.92|3396.92|3396.92|0
1651138110000|2022-04-28 09:28:30|3396.29|3396.29|3395.42|3395.42|3396.29|3396.29|3395.42|3395.42|0
1651138120000|2022-04-28 09:28:40|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|0
1651138130000|2022-04-28 09:28:50|3393.54|3393.54|3393.54|3393.54|3393.54|3393.54|3393.54|3393.54|0
1651138140000|2022-04-28 09:29:00|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|0
1651138150000|2022-04-28 09:29:10|3394.79|3394.79|3394.79|3394.79|3394.79|3394.79|3394.79|3394.79|0
1651138160000|2022-04-28 09:29:20|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|0
1651138190000|2022-04-28 09:29:50|3392.29|3392.29|3392.92|3392.92|3392.92|3392.92|3392.29|3392.29|0
1651138250000|2022-04-28 09:30:50|3392.79|3392.79|3392.79|3392.79|3392.79|3392.79|3392.79|3392.79|0
1651138260000|2022-04-28 09:31:00|3391.55|3391.55|3390.92|3390.92|3391.55|3391.55|3390.92|3390.92|0
1651138270000|2022-04-28 09:31:10|3391.05|3391.05|3391.67|3391.67|3391.67|3391.67|3391.05|3391.05|0
1651138360000|2022-04-28 09:32:40|3391.92|3391.92|3391.92|3391.92|3391.92|3391.92|3391.92|3391.92|0
1651138380000|2022-04-28 09:33:00|3393.17|3393.17|3393.79|3393.79|3393.79|3393.79|3393.17|3393.17|0
1651138390000|2022-04-28 09:33:10|3394.42|3394.42|3394.42|3394.42|3394.42|3394.42|3394.42|3394.42|0
1651138400000|2022-04-28 09:33:20|3393.17|3393.17|3393.17|3393.17|3393.17|3393.17|3393.17|3393.17|0
1651138500000|2022-04-28 09:35:00|3393.3|3393.3|3392.67|3392.67|3393.3|3393.3|3392.67|3392.67|0
1651138520000|2022-04-28 09:35:20|3391.42|3391.42|3391.55|3391.55|3391.55|3391.55|3391.42|3391.42|0
1651138570000|2022-04-28 09:36:10|3392.8|3392.8|3393.42|3393.42|3393.42|3393.42|3392.8|3392.8|0
1651138640000|2022-04-28 09:37:20|3392.8|3392.8|3392.17|3392.17|3392.8|3392.8|3392.17|3392.17|0
1651138700000|2022-04-28 09:38:20|3392.34|3392.34|3392.34|3392.34|3392.34|3392.34|3392.34|3392.34|0
1651138720000|2022-04-28 09:38:40|3392.97|3392.97|3392.97|3392.97|3392.97|3392.97|3392.97|3392.97|0
1651138730000|2022-04-28 09:38:50|3392.34|3392.34|3392.34|3392.34|3392.34|3392.34|3392.34|3392.34|0
1651138750000|2022-04-28 09:39:10|3391.72|3391.72|3391.72|3391.72|3391.72|3391.72|3391.72|3391.72|0
1651138780000|2022-04-28 09:39:40|3391.59|3391.59|3390.97|3390.97|3391.59|3391.59|3390.97|3390.97|0
1651138820000|2022-04-28 09:40:20|3390.35|3390.35|3390.97|3390.97|3390.97|3390.97|3390.35|3390.35|0
1651138860000|2022-04-28 09:41:00|3390.72|3390.72|3390.59|3390.59|3390.72|3390.72|3390.59|3390.59|0
1651138870000|2022-04-28 09:41:10|3390.84|3390.84|3390.84|3390.84|3390.84|3390.84|3390.84|3390.84|0
1651138880000|2022-04-28 09:41:20|3390.72|3390.72|3390.72|3390.72|3390.72|3390.72|3390.72|3390.72|0
1651138890000|2022-04-28 09:41:30|3390.09|3390.09|3390.72|3390.72|3390.72|3390.72|3390.09|3390.09|0
1651138910000|2022-04-28 09:41:50|3391.34|3391.34|3391.34|3391.34|3391.34|3391.34|3391.34|3391.34|0
1651138970000|2022-04-28 09:42:50|3391.47|3391.47|3391.47|3391.47|3391.47|3391.47|3391.47|3391.47|0
1651138990000|2022-04-28 09:43:10|3392.09|3392.09|3392.72|3392.72|3392.72|3392.72|3392.09|3392.09|0
1651139090000|2022-04-28 09:44:50|3392.59|3392.59|3390.97|3390.97|3392.59|3392.59|3389.59|3389.59|0
1651139100000|2022-04-28 09:45:00|3391.09|3391.09|3390.77|3390.77|3391.72|3391.72|3390.77|3390.77|0
1651139110000|2022-04-28 09:45:10|3388.27|3388.27|3388.4|3388.4|3388.4|3388.4|3388.27|3388.27|0
1651139160000|2022-04-28 09:46:00|3388.23|3388.23|3388.1|3388.1|3388.23|3388.23|3388.1|3388.1|0
1651139170000|2022-04-28 09:46:10|3388.73|3388.73|3389.35|3389.35|3389.35|3389.35|3388.73|3388.73|0
1651139180000|2022-04-28 09:46:20|3389.48|3389.48|3389.48|3389.48|3389.48|3389.48|3389.48|3389.48|0
1651139250000|2022-04-28 09:47:30|3389.35|3389.35|3388.1|3388.1|3389.35|3389.35|3388.1|3388.1|0
1651139310000|2022-04-28 09:48:30|3386.85|3386.85|3386.23|3386.23|3386.85|3386.85|3385.61|3385.61|0
1651139320000|2022-04-28 09:48:40|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|0
1651139340000|2022-04-28 09:49:00|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|0
1651139370000|2022-04-28 09:49:30|3386.1|3386.1|3384.86|3384.86|3386.1|3386.1|3384.86|3384.86|0
1651139380000|2022-04-28 09:49:40|3384.73|3384.73|3383.48|3383.48|3384.73|3384.73|3382.86|3382.86|0
1651139390000|2022-04-28 09:49:50|3382.86|3382.86|3381.86|3381.86|3382.86|3382.86|3381.61|3381.61|0
1651139430000|2022-04-28 09:50:30|3381.24|3381.24|3381.24|3381.24|3381.24|3381.24|3381.24|3381.24|0
1651139440000|2022-04-28 09:50:40|3380.99|3380.99|3380.99|3380.99|3380.99|3380.99|3380.99|3380.99|0
1651139450000|2022-04-28 09:50:50|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|0
1651139460000|2022-04-28 09:51:00|3381.48|3381.48|3381.48|3381.48|3381.48|3381.48|3381.36|3381.36|0
1651139470000|2022-04-28 09:51:10|3380.24|3380.24|3380.24|3380.24|3380.24|3380.24|3380.24|3380.24|0
1651139480000|2022-04-28 09:51:20|3381.48|3381.48|3381.48|3381.48|3381.48|3381.48|3381.48|3381.48|0
1651139520000|2022-04-28 09:52:00|3379.61|3379.61|3378.99|3378.99|3379.61|3379.61|3378.36|3378.36|0
1651139530000|2022-04-28 09:52:10|3378.86|3378.86|3378.86|3378.86|3378.86|3378.86|3378.86|3378.86|0
1651139540000|2022-04-28 09:52:20|3377.61|3377.61|3377.61|3377.61|3377.61|3377.61|3377.61|3377.61|0
1651139580000|2022-04-28 09:53:00|3376.99|3376.99|3376.99|3376.99|3376.99|3376.99|3376.99|3376.99|0
1651139600000|2022-04-28 09:53:20|3376.36|3376.36|3376.99|3376.99|3376.99|3376.99|3376.36|3376.36|0
1651139610000|2022-04-28 09:53:30|3377.61|3377.61|3377.61|3377.61|3377.61|3377.61|3377.61|3377.61|0
1651139620000|2022-04-28 09:53:40|3376.36|3376.36|3376.36|3376.36|3376.36|3376.36|3376.36|3376.36|0
1651139640000|2022-04-28 09:54:00|3375.12|3375.12|3375.12|3375.12|3375.12|3375.12|3375.12|3375.12|0
1651139670000|2022-04-28 09:54:30|3373.24|3373.24|3373.24|3373.24|3373.24|3373.24|3373.24|3373.24|0
1651139690000|2022-04-28 09:54:50|3372.99|3372.99|3372.99|3372.99|3372.99|3372.99|3372.99|3372.99|0
1651139710000|2022-04-28 09:55:10|3372.37|3372.37|3372.37|3372.37|3372.37|3372.37|3372.37|3372.37|0
1651139720000|2022-04-28 09:55:20|3373.62|3373.62|3375.49|3375.49|3375.49|3375.49|3373.62|3373.62|0
1651139730000|2022-04-28 09:55:30|3376.11|3376.11|3374.86|3374.86|3376.11|3376.11|3374.86|3374.86|0
1651139740000|2022-04-28 09:55:40|3374.49|3374.49|3373.24|3373.24|3374.49|3374.49|3373.24|3373.24|0
1651139770000|2022-04-28 09:56:10|3372.62|3372.62|3372.62|3372.62|3372.62|3372.62|3372.62|3372.62|0
1651139790000|2022-04-28 09:56:30|3370.74|3370.74|3370.74|3370.74|3370.74|3370.74|3370.74|3370.74|0
1651139800000|2022-04-28 09:56:40|3371.37|3371.37|3371.37|3371.37|3371.37|3371.37|3371.37|3371.37|0
1651139820000|2022-04-28 09:57:00|3371.99|3371.99|3371.37|3371.37|3371.99|3371.99|3371.37|3371.37|0
1651139850000|2022-04-28 09:57:30|3371.49|3371.49|3371.49|3371.49|3371.49|3371.49|3371.49|3371.49|0
1651139880000|2022-04-28 09:58:00|3372.12|3372.12|3370.87|3370.87|3372.12|3372.12|3370.87|3370.87|0
1651139890000|2022-04-28 09:58:10|3371.49|3371.49|3371.49|3371.49|3371.49|3371.49|3371.49|3371.49|0
1651139910000|2022-04-28 09:58:30|3371.62|3371.62|3371.62|3371.62|3371.62|3371.62|3371.62|3371.62|0
1651139960000|2022-04-28 09:59:20|3372.24|3372.24|3372.24|3372.24|3372.24|3372.24|3372.24|3372.24|0
1651139970000|2022-04-28 09:59:30|3372.37|3372.37|3372.37|3372.37|3372.37|3372.37|3372.37|3372.37|0
1651139980000|2022-04-28 09:59:40|3372.49|3372.49|3372.49|3372.49|3372.49|3372.49|3372.49|3372.49|0
1651140000000|2022-04-28 10:00:00|3374.99|3374.99|3375.46|3375.46|3375.46|3375.46|3374.99|3374.99|0
1651140030000|2022-04-28 10:00:30|3376.09|3376.09|3377.34|3377.34|3377.34|3377.34|3376.09|3376.09|0
1651140040000|2022-04-28 10:00:40|3377.96|3377.96|3378.09|3378.09|3378.09|3378.09|3377.96|3377.96|0
1651140050000|2022-04-28 10:00:50|3376.84|3376.84|3376.21|3376.21|3376.84|3376.84|3376.21|3376.21|0
1651140070000|2022-04-28 10:01:10|3376.39|3376.39|3376.39|3376.39|3376.39|3376.39|3376.39|3376.39|0
1651140090000|2022-04-28 10:01:30|3375.76|3375.76|3377.63|3377.63|3377.63|3377.63|3375.76|3375.76|0
1651140110000|2022-04-28 10:01:50|3377.01|3377.01|3377.01|3377.01|3377.01|3377.01|3377.01|3377.01|0
1651140120000|2022-04-28 10:02:00|3376.39|3376.39|3376.39|3376.39|3376.39|3376.39|3376.39|3376.39|0
1651140140000|2022-04-28 10:02:20|3375.14|3375.14|3375.76|3375.76|3375.76|3375.76|3375.14|3375.14|0
1651140160000|2022-04-28 10:02:40|3375.14|3375.14|3375.76|3375.76|3375.76|3375.76|3375.14|3375.14|0
1651140210000|2022-04-28 10:03:30|3376.39|3376.39|3377.01|3377.01|3377.01|3377.01|3376.39|3376.39|0
1651140220000|2022-04-28 10:03:40|3377.14|3377.14|3377.14|3377.14|3377.14|3377.14|3377.14|3377.14|0
1651140230000|2022-04-28 10:03:50|3377.76|3377.76|3377.76|3377.76|3377.76|3377.76|3377.76|3377.76|0
1651140260000|2022-04-28 10:04:20|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|0
1651140320000|2022-04-28 10:05:20|3378.88|3378.88|3378.26|3378.26|3378.88|3378.88|3378.26|3378.26|0
1651140330000|2022-04-28 10:05:30|3378.88|3378.88|3378.88|3378.88|3378.88|3378.88|3378.88|3378.88|0
1651140340000|2022-04-28 10:05:40|3379.13|3379.13|3379.13|3379.13|3379.13|3379.13|3379.13|3379.13|0
1651140350000|2022-04-28 10:05:50|3379.26|3379.26|3379.26|3379.26|3379.26|3379.26|3379.26|3379.26|0
1651140360000|2022-04-28 10:06:00|3379.38|3379.38|3379.38|3379.38|3379.38|3379.38|3379.38|3379.38|0
1651140380000|2022-04-28 10:06:20|3379.13|3379.13|3380.38|3380.38|3380.38|3380.38|3379.13|3379.13|0
1651140400000|2022-04-28 10:06:40|3379.13|3379.13|3379.13|3379.13|3379.13|3379.13|3379.13|3379.13|0
1651140460000|2022-04-28 10:07:40|3379.76|3379.76|3378.51|3378.51|3379.76|3379.76|3378.51|3378.51|0
1651140490000|2022-04-28 10:08:10|3376.64|3376.64|3376.64|3376.64|3376.64|3376.64|3376.64|3376.64|0
1651140540000|2022-04-28 10:09:00|3376.51|3376.51|3376.51|3376.51|3376.51|3376.51|3376.51|3376.51|0
1651140550000|2022-04-28 10:09:10|3377.76|3377.76|3377.76|3377.76|3377.76|3377.76|3377.76|3377.76|0
1651140580000|2022-04-28 10:09:40|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|0
1651140600000|2022-04-28 10:10:00|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|0
1651140610000|2022-04-28 10:10:10|3378.88|3378.88|3378.88|3378.88|3378.88|3378.88|3378.88|3378.88|0
1651140630000|2022-04-28 10:10:30|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|0
1651140650000|2022-04-28 10:10:50|3378.13|3378.13|3378.13|3378.13|3378.13|3378.13|3378.13|3378.13|0
1651140670000|2022-04-28 10:11:10|3377.51|3377.51|3377.51|3377.51|3377.51|3377.51|3377.51|3377.51|0
1651140680000|2022-04-28 10:11:20|3376.26|3376.26|3376.14|3376.14|3376.26|3376.26|3376.14|3376.14|0
1651140730000|2022-04-28 10:12:10|3375.51|3375.51|3374.89|3374.89|3375.51|3375.51|3374.89|3374.89|0
1651140740000|2022-04-28 10:12:20|3375.51|3375.51|3375.51|3375.51|3375.51|3375.51|3375.51|3375.51|0
1651140800000|2022-04-28 10:13:20|3376.14|3376.14|3376.14|3376.14|3376.14|3376.14|3376.14|3376.14|0
1651140820000|2022-04-28 10:13:40|3377.38|3377.38|3377.38|3377.38|3377.38|3377.38|3377.38|3377.38|0
1651140830000|2022-04-28 10:13:50|3376.76|3376.76|3376.88|3376.88|3376.88|3376.88|3376.76|3376.76|0
1651140840000|2022-04-28 10:14:00|3376.26|3376.26|3376.26|3376.26|3376.26|3376.26|3376.26|3376.26|0
1651140850000|2022-04-28 10:14:10|3375.64|3375.64|3375.64|3375.64|3375.64|3375.64|3375.64|3375.64|0
1651140890000|2022-04-28 10:14:50|3375.81|3375.81|3375.81|3375.81|3375.81|3375.81|3375.81|3375.81|0
1651140900000|2022-04-28 10:15:00|3375.68|3375.68|3375.68|3375.68|3375.68|3375.68|3375.68|3375.68|0
1651140910000|2022-04-28 10:15:10|3375.43|3375.43|3376.06|3376.06|3376.06|3376.06|3375.43|3375.43|0
1651140920000|2022-04-28 10:15:20|3376.68|3376.68|3376.81|3376.81|3376.81|3376.81|3376.68|3376.68|0
1651140930000|2022-04-28 10:15:30|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|0
1651140960000|2022-04-28 10:16:00|3377.3|3377.3|3377.18|3377.18|3377.3|3377.3|3377.18|3377.18|0
1651140980000|2022-04-28 10:16:20|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|0
1651141000000|2022-04-28 10:16:40|3378.43|3378.43|3378.43|3378.43|3378.43|3378.43|3378.43|3378.43|0
1651141010000|2022-04-28 10:16:50|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|0
1651141020000|2022-04-28 10:17:00|3378.43|3378.43|3377.18|3377.18|3378.43|3378.43|3377.18|3377.18|0
1651141050000|2022-04-28 10:17:30|3376.55|3376.55|3376.55|3376.55|3376.55|3376.55|3376.55|3376.55|0
1651141060000|2022-04-28 10:17:40|3375.93|3375.93|3375.93|3375.93|3375.93|3375.93|3375.93|3375.93|0
1651141080000|2022-04-28 10:18:00|3375.55|3375.55|3375.55|3375.55|3375.55|3375.55|3375.55|3375.55|0
1651141140000|2022-04-28 10:19:00|3376.8|3376.8|3376.8|3376.8|3376.8|3376.8|3376.8|3376.8|0
1651141160000|2022-04-28 10:19:20|3375.55|3375.55|3375.55|3375.55|3375.55|3375.55|3375.55|3375.55|0
1651141220000|2022-04-28 10:20:20|3374.93|3374.93|3373.68|3373.68|3374.93|3374.93|3373.68|3373.68|0
1651141230000|2022-04-28 10:20:30|3374.31|3374.31|3374.31|3374.31|3374.31|3374.31|3374.31|3374.31|0
1651141240000|2022-04-28 10:20:40|3374.13|3374.13|3373.26|3373.26|3374.13|3374.13|3373.26|3373.26|0
1651141270000|2022-04-28 10:21:10|3373.38|3373.38|3373.51|3373.51|3373.51|3373.51|3373.38|3373.38|0
1651141290000|2022-04-28 10:21:30|3374.76|3374.76|3374.76|3374.76|3374.76|3374.76|3374.76|3374.76|0
1651141300000|2022-04-28 10:21:40|3374.13|3374.13|3374.13|3374.13|3374.13|3374.13|3374.13|3374.13|0
1651141340000|2022-04-28 10:22:20|3375.38|3375.38|3375.38|3375.38|3375.38|3375.38|3375.38|3375.38|0
1651141370000|2022-04-28 10:22:50|3374.76|3374.76|3375.38|3375.38|3375.38|3375.38|3374.76|3374.76|0
1651141390000|2022-04-28 10:23:10|3376|3376|3376|3376|3376|3376|3376|3376|0
1651141440000|2022-04-28 10:24:00|3376.13|3376.13|3376.13|3376.13|3376.13|3376.13|3376.13|3376.13|0
1651141450000|2022-04-28 10:24:10|3375.5|3375.5|3375.5|3375.5|3375.5|3375.5|3375.5|3375.5|0
1651141490000|2022-04-28 10:24:50|3375.63|3375.63|3375.63|3375.63|3375.63|3375.63|3375.63|3375.63|0
1651141540000|2022-04-28 10:25:40|3374.38|3374.38|3374.38|3374.38|3374.38|3374.38|3374.38|3374.38|0
1651141550000|2022-04-28 10:25:50|3375.63|3375.63|3375.63|3375.63|3375.63|3375.63|3375.63|3375.63|0
1651141570000|2022-04-28 10:26:10|3374.38|3374.38|3373.13|3373.13|3374.38|3374.38|3373.13|3373.13|0
1651141580000|2022-04-28 10:26:20|3374.38|3374.38|3375.01|3375.01|3375.01|3375.01|3374.38|3374.38|0
1651141600000|2022-04-28 10:26:40|3375.13|3375.13|3375.13|3375.13|3375.13|3375.13|3375.13|3375.13|0
1651141640000|2022-04-28 10:27:20|3376.38|3376.38|3376.38|3376.38|3376.38|3376.38|3376.38|3376.38|0
1651141650000|2022-04-28 10:27:30|3377|3377|3377|3377|3377|3377|3377|3377|0
1651141690000|2022-04-28 10:28:10|3379.5|3379.5|3381.37|3381.37|3381.37|3381.37|3379.5|3379.5|0
1651141710000|2022-04-28 10:28:30|3379.5|3379.5|3377.63|3377.63|3379.5|3379.5|3377.63|3377.63|0
1651141720000|2022-04-28 10:28:40|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|0
1651141740000|2022-04-28 10:29:00|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|0
1651141760000|2022-04-28 10:29:20|3376.38|3376.38|3376.38|3376.38|3376.38|3376.38|3376.38|3376.38|0
1651141770000|2022-04-28 10:29:30|3375.76|3375.76|3375.63|3375.63|3375.76|3375.76|3375.63|3375.63|0
1651141800000|2022-04-28 10:30:00|3376.88|3376.88|3376.25|3376.25|3376.88|3376.88|3375.63|3375.63|0
1651141840000|2022-04-28 10:30:40|3376.63|3376.63|3376.63|3376.63|3376.63|3376.63|3376.63|3376.63|0
1651141850000|2022-04-28 10:30:50|3375.38|3375.38|3375.26|3375.26|3375.38|3375.38|3375.26|3375.26|0
1651141930000|2022-04-28 10:32:10|3375.01|3375.01|3374.88|3374.88|3375.5|3375.5|3374.88|3374.88|0
1651141970000|2022-04-28 10:32:50|3375.01|3375.01|3374.38|3374.38|3375.01|3375.01|3374.38|3374.38|0
1651142000000|2022-04-28 10:33:20|3375.63|3375.63|3376.88|3376.88|3376.88|3376.88|3375.63|3375.63|0
1651142040000|2022-04-28 10:34:00|3376.75|3376.75|3376.75|3376.75|3376.75|3376.75|3376.75|3376.75|0
1651142050000|2022-04-28 10:34:10|3376.63|3376.63|3375.5|3375.5|3376.63|3376.63|3375.38|3375.38|0
1651142060000|2022-04-28 10:34:20|3376.13|3376.13|3376.13|3376.13|3376.13|3376.13|3376.13|3376.13|0
1651142090000|2022-04-28 10:34:50|3376.75|3376.75|3376.75|3376.75|3376.75|3376.75|3376.75|3376.75|0
1651142110000|2022-04-28 10:35:10|3376.13|3376.13|3376.13|3376.13|3376.13|3376.13|3376.13|3376.13|0
1651142190000|2022-04-28 10:36:30|3373.63|3373.63|3373.63|3373.63|3373.63|3373.63|3373.63|3373.63|0
1651142260000|2022-04-28 10:37:40|3374.26|3374.26|3374.26|3374.26|3374.26|3374.26|3374.26|3374.26|0
1651142270000|2022-04-28 10:37:50|3374.88|3374.88|3375.88|3375.88|3375.88|3375.88|3374.88|3374.88|0
1651142320000|2022-04-28 10:38:40|3374.63|3374.63|3374.63|3374.63|3374.63|3374.63|3374.63|3374.63|0
1651142340000|2022-04-28 10:39:00|3375.26|3375.26|3375.26|3375.26|3375.26|3375.26|3375.26|3375.26|0
1651142350000|2022-04-28 10:39:10|3375.88|3375.88|3375.88|3375.88|3375.88|3375.88|3375.88|3375.88|0
1651142380000|2022-04-28 10:39:40|3376.13|3376.13|3374.88|3374.88|3376.13|3376.13|3374.88|3374.88|0
1651142400000|2022-04-28 10:40:00|3375.51|3375.51|3377.38|3377.38|3377.38|3377.38|3375.51|3375.51|0
1651142410000|2022-04-28 10:40:10|3376.13|3376.13|3375.38|3375.38|3376.13|3376.13|3375.38|3375.38|0
1651142430000|2022-04-28 10:40:30|3375.26|3375.26|3375.26|3375.26|3375.26|3375.26|3375.26|3375.26|0
1651142440000|2022-04-28 10:40:40|3374.63|3374.63|3374.76|3374.76|3374.88|3374.88|3374.63|3374.63|0
1651142460000|2022-04-28 10:41:00|3374.59|3374.59|3374.76|3374.76|3374.76|3374.76|3374.59|3374.59|0
1651142470000|2022-04-28 10:41:10|3374.88|3374.88|3375.05|3375.05|3375.05|3375.05|3374.88|3374.88|0
1651142480000|2022-04-28 10:41:20|3376.3|3376.3|3376.3|3376.3|3376.3|3376.3|3376.3|3376.3|0
1651142560000|2022-04-28 10:42:40|3375.05|3375.05|3375.05|3375.05|3375.05|3375.05|3375.05|3375.05|0
1651142580000|2022-04-28 10:43:00|3375.68|3375.68|3375.68|3375.68|3375.68|3375.68|3375.68|3375.68|0
1651142650000|2022-04-28 10:44:10|3375.05|3375.05|3374.43|3374.43|3375.05|3375.05|3373.81|3373.81|0
1651142690000|2022-04-28 10:44:50|3371.93|3371.93|3371.93|3371.93|3371.93|3371.93|3371.93|3371.93|0
1651142700000|2022-04-28 10:45:00|3374.43|3374.43|3378.18|3378.18|3378.18|3378.18|3374.43|3374.43|0
1651142710000|2022-04-28 10:45:10|3380.05|3380.05|3378.18|3378.18|3380.05|3380.05|3378.18|3378.18|0
1651142730000|2022-04-28 10:45:30|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|0
1651142740000|2022-04-28 10:45:40|3377.18|3377.18|3377.8|3377.8|3377.8|3377.8|3377.18|3377.18|0
1651142750000|2022-04-28 10:45:50|3379.05|3379.05|3379.55|3379.55|3379.67|3379.67|3379.05|3379.05|0
1651142760000|2022-04-28 10:46:00|3380.8|3380.8|3380.8|3380.8|3380.8|3380.8|3380.8|3380.8|0
1651142770000|2022-04-28 10:46:10|3381.42|3381.42|3381.8|3381.8|3381.8|3381.8|3381.42|3381.42|0
1651142800000|2022-04-28 10:46:40|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|0
1651142860000|2022-04-28 10:47:40|3383.67|3383.67|3382.42|3382.42|3383.67|3383.67|3382.42|3382.42|0
1651142900000|2022-04-28 10:48:20|3382.67|3382.67|3380.79|3380.79|3382.67|3382.67|3380.79|3380.79|0
1651142910000|2022-04-28 10:48:30|3380.42|3380.42|3380.92|3380.92|3380.92|3380.92|3380.42|3380.42|0
1651142930000|2022-04-28 10:48:50|3381.04|3381.04|3380.92|3380.92|3381.04|3381.04|3380.92|3380.92|0
1651142940000|2022-04-28 10:49:00|3380.79|3380.79|3380.79|3380.79|3380.79|3380.79|3380.79|3380.79|0
1651143010000|2022-04-28 10:50:10|3380.92|3380.92|3380.92|3380.92|3380.92|3380.92|3380.92|3380.92|0
1651143030000|2022-04-28 10:50:30|3381.04|3381.04|3381.04|3381.04|3381.04|3381.04|3381.04|3381.04|0
1651143080000|2022-04-28 10:51:20|3381.17|3381.17|3381.29|3381.29|3381.29|3381.29|3381.17|3381.17|0
1651143170000|2022-04-28 10:52:50|3380.67|3380.67|3380.05|3380.05|3380.67|3380.67|3380.05|3380.05|0
1651143190000|2022-04-28 10:53:10|3379.42|3379.42|3379.42|3379.42|3379.42|3379.42|3379.42|3379.42|0
1651143200000|2022-04-28 10:53:20|3378.17|3378.17|3377.42|3377.42|3378.17|3378.17|3376.8|3376.8|0
1651143210000|2022-04-28 10:53:30|3377.55|3377.55|3377.67|3377.67|3377.67|3377.67|3377.55|3377.55|0
1651143250000|2022-04-28 10:54:10|3378.92|3378.92|3379.55|3379.55|3379.55|3379.55|3378.92|3378.92|0
1651143270000|2022-04-28 10:54:30|3378.92|3378.92|3378.92|3378.92|3378.92|3378.92|3378.92|3378.92|0
1651143320000|2022-04-28 10:55:20|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|0
1651143360000|2022-04-28 10:56:00|3380.17|3380.17|3381.17|3381.17|3381.17|3381.17|3380.17|3380.17|0
1651143390000|2022-04-28 10:56:30|3379.92|3379.92|3380.55|3380.55|3380.55|3380.55|3379.92|3379.92|0
1651143460000|2022-04-28 10:57:40|3379.92|3379.92|3379.92|3379.92|3379.92|3379.92|3379.92|3379.92|0
1651143490000|2022-04-28 10:58:10|3378.68|3378.68|3377.43|3377.43|3378.68|3378.68|3377.43|3377.43|0
1651143500000|2022-04-28 10:58:20|3379.3|3379.3|3379.3|3379.3|3379.3|3379.3|3379.3|3379.3|0
1651143550000|2022-04-28 10:59:10|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|0
1651143560000|2022-04-28 10:59:20|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|0
1651143580000|2022-04-28 10:59:40|3381.55|3381.55|3382.6|3382.6|3382.6|3382.6|3381.55|3381.55|0
1651143600000|2022-04-28 11:00:00|3382.47|3382.47|3382.47|3382.47|3382.47|3382.47|3382.47|3382.47|0
1651143610000|2022-04-28 11:00:10|3383.6|3383.6|3381.73|3381.73|3383.6|3383.6|3381.73|3381.73|0
1651143620000|2022-04-28 11:00:20|3381.85|3381.85|3382.35|3382.35|3382.35|3382.35|3381.85|3381.85|0
1651143640000|2022-04-28 11:00:40|3382.1|3382.1|3381.85|3381.85|3382.1|3382.1|3381.85|3381.85|0
1651143670000|2022-04-28 11:01:10|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|0
1651143680000|2022-04-28 11:01:20|3382.97|3382.97|3383.6|3383.6|3384.22|3384.22|3382.97|3382.97|0
1651143690000|2022-04-28 11:01:30|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|0
1651143700000|2022-04-28 11:01:40|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|0
1651143710000|2022-04-28 11:01:50|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|3381.73|0
1651143720000|2022-04-28 11:02:00|3381.85|3381.85|3383.73|3383.73|3383.73|3383.73|3381.85|3381.85|0
1651143730000|2022-04-28 11:02:10|3384.35|3384.35|3384.98|3384.98|3384.98|3384.98|3384.35|3384.35|0
1651143740000|2022-04-28 11:02:20|3385.23|3385.23|3385.23|3385.23|3385.23|3385.23|3385.23|3385.23|0
1651143750000|2022-04-28 11:02:30|3384.6|3384.6|3384.6|3384.6|3384.6|3384.6|3384.6|3384.6|0
1651143760000|2022-04-28 11:02:40|3383.35|3383.35|3383.86|3383.86|3383.86|3383.86|3383.35|3383.35|0
1651143770000|2022-04-28 11:02:50|3384.48|3384.48|3384.48|3384.48|3384.48|3384.48|3384.48|3384.48|0
1651143780000|2022-04-28 11:03:00|3385.1|3385.1|3385.1|3385.1|3385.1|3385.1|3385.1|3385.1|0
1651143800000|2022-04-28 11:03:20|3384.85|3384.85|3383.98|3383.98|3385.23|3385.23|3383.98|3383.98|0
1651143820000|2022-04-28 11:03:40|3384.11|3384.11|3384.23|3384.23|3384.23|3384.23|3384.11|3384.11|0
1651143830000|2022-04-28 11:03:50|3384.86|3384.86|3384.86|3384.86|3384.86|3384.86|3384.86|3384.86|0
1651143860000|2022-04-28 11:04:20|3385.11|3385.11|3385.11|3385.11|3385.11|3385.11|3385.11|3385.11|0
1651143870000|2022-04-28 11:04:30|3386.98|3386.98|3386.36|3386.36|3386.98|3386.98|3386.36|3386.36|0
1651143880000|2022-04-28 11:04:40|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|0
1651143900000|2022-04-28 11:05:00|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|0
1651143910000|2022-04-28 11:05:10|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|0
1651143950000|2022-04-28 11:05:50|3385.73|3385.73|3385.73|3385.73|3385.73|3385.73|3385.73|3385.73|0
1651143970000|2022-04-28 11:06:10|3385.11|3385.11|3385.11|3385.11|3385.11|3385.11|3385.11|3385.11|0
1651143990000|2022-04-28 11:06:30|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|0
1651144000000|2022-04-28 11:06:40|3386.23|3386.23|3385.98|3385.98|3386.23|3386.23|3385.98|3385.98|0
1651144010000|2022-04-28 11:06:50|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|0
1651144020000|2022-04-28 11:07:00|3385.98|3385.98|3385.98|3385.98|3385.98|3385.98|3385.98|3385.98|0
1651144030000|2022-04-28 11:07:10|3386.61|3386.61|3387.23|3387.23|3387.23|3387.23|3386.61|3386.61|0
1651144040000|2022-04-28 11:07:20|3386.61|3386.61|3387.23|3387.23|3387.23|3387.23|3386.61|3386.61|0
1651144050000|2022-04-28 11:07:30|3387.61|3387.61|3388.61|3388.61|3388.61|3388.61|3387.61|3387.61|0
1651144060000|2022-04-28 11:07:40|3387.98|3387.98|3387.98|3387.98|3387.98|3387.98|3387.98|3387.98|0
1651144080000|2022-04-28 11:08:00|3389.23|3389.23|3392.35|3392.35|3392.35|3392.35|3389.23|3389.23|0
1651144090000|2022-04-28 11:08:10|3392.23|3392.23|3392.23|3392.23|3392.23|3392.23|3392.23|3392.23|0
1651144120000|2022-04-28 11:08:40|3389.73|3389.73|3389.73|3389.73|3389.73|3389.73|3389.73|3389.73|0
1651144130000|2022-04-28 11:08:50|3389.11|3389.11|3389.11|3389.11|3389.11|3389.11|3389.11|3389.11|0
1651144150000|2022-04-28 11:09:10|3389.73|3389.73|3389.98|3389.98|3390.11|3390.11|3389.73|3389.73|0
1651144170000|2022-04-28 11:09:30|3389.36|3389.36|3388.49|3388.49|3389.36|3389.36|3386.86|3386.86|0
1651144180000|2022-04-28 11:09:40|3388.61|3388.61|3388.61|3388.61|3388.61|3388.61|3388.61|3388.61|0
1651144190000|2022-04-28 11:09:50|3388.49|3388.49|3388.61|3388.61|3388.61|3388.61|3388.49|3388.49|0
1651144200000|2022-04-28 11:10:00|3387.99|3387.99|3387.99|3387.99|3387.99|3387.99|3387.99|3387.99|0
1651144240000|2022-04-28 11:10:40|3386.11|3386.11|3385.49|3385.49|3386.11|3386.11|3385.49|3385.49|0
1651144260000|2022-04-28 11:11:00|3385.36|3385.36|3387.11|3387.11|3387.24|3387.24|3385.36|3385.36|0
1651144270000|2022-04-28 11:11:10|3387.36|3387.36|3386.24|3386.24|3387.36|3387.36|3386.24|3386.24|0
1651144290000|2022-04-28 11:11:30|3384.99|3384.99|3384.99|3384.99|3384.99|3384.99|3384.99|3384.99|0
1651144300000|2022-04-28 11:11:40|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|0
1651144310000|2022-04-28 11:11:50|3384.49|3384.49|3384.49|3384.49|3384.49|3384.49|3384.49|3384.49|0
1651144340000|2022-04-28 11:12:20|3384.32|3384.32|3386.19|3386.19|3386.19|3386.19|3384.32|3384.32|0
1651144360000|2022-04-28 11:12:40|3386.56|3386.56|3386.82|3386.82|3386.82|3386.82|3386.56|3386.56|0
1651144370000|2022-04-28 11:12:50|3386.99|3386.99|3387.24|3387.24|3387.24|3387.24|3386.74|3386.74|0
1651144390000|2022-04-28 11:13:10|3386.62|3386.62|3386.62|3386.62|3386.62|3386.62|3386.62|3386.62|0
1651144400000|2022-04-28 11:13:20|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|0
1651144430000|2022-04-28 11:13:50|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|0
1651144440000|2022-04-28 11:14:00|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|0
1651144450000|2022-04-28 11:14:10|3386.99|3386.99|3387.11|3387.11|3387.11|3387.11|3386.99|3386.99|0
1651144460000|2022-04-28 11:14:20|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|0
1651144470000|2022-04-28 11:14:30|3386.74|3386.74|3386.57|3386.57|3386.74|3386.74|3386.57|3386.57|0
1651144480000|2022-04-28 11:14:40|3386.69|3386.69|3386.69|3386.69|3386.69|3386.69|3386.69|3386.69|0
1651144500000|2022-04-28 11:15:00|3387.32|3387.32|3387.32|3387.32|3387.32|3387.32|3387.32|3387.32|0
1651144510000|2022-04-28 11:15:10|3387.94|3387.94|3386.69|3386.69|3387.94|3387.94|3386.69|3386.69|0
1651144520000|2022-04-28 11:15:20|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|0
1651144530000|2022-04-28 11:15:30|3385.94|3385.94|3386.32|3386.32|3386.32|3386.32|3385.94|3385.94|0
1651144550000|2022-04-28 11:15:50|3385.07|3385.07|3385.32|3385.32|3385.32|3385.32|3385.07|3385.07|0
1651144570000|2022-04-28 11:16:10|3385.95|3385.95|3386.07|3386.07|3386.07|3386.07|3385.95|3385.95|0
1651144620000|2022-04-28 11:17:00|3387.32|3387.32|3387.32|3387.32|3387.32|3387.32|3387.32|3387.32|0
1651144640000|2022-04-28 11:17:20|3387.44|3387.44|3387.44|3387.44|3387.44|3387.44|3387.44|3387.44|0
1651144650000|2022-04-28 11:17:30|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|0
1651144680000|2022-04-28 11:18:00|3385.82|3385.82|3386.32|3386.32|3386.45|3386.45|3385.82|3385.82|0
1651144690000|2022-04-28 11:18:10|3386.95|3386.95|3386.95|3386.95|3386.95|3386.95|3386.95|3386.95|0
1651144760000|2022-04-28 11:19:20|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|0
1651144780000|2022-04-28 11:19:40|3386.2|3386.2|3386.2|3386.2|3386.2|3386.2|3386.2|3386.2|0
1651144800000|2022-04-28 11:20:00|3386.82|3386.82|3386.82|3386.82|3386.82|3386.82|3386.82|3386.82|0
1651144810000|2022-04-28 11:20:10|3387.07|3387.07|3387.2|3387.2|3387.2|3387.2|3387.07|3387.07|0
1651144820000|2022-04-28 11:20:20|3385.95|3385.95|3385.95|3385.95|3385.95|3385.95|3385.95|3385.95|0
1651144860000|2022-04-28 11:21:00|3386.57|3386.57|3386.32|3386.32|3386.57|3386.57|3386.32|3386.32|0
1651144880000|2022-04-28 11:21:20|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|3385.45|3385.45|0
1651144920000|2022-04-28 11:22:00|3386.82|3386.82|3386.82|3386.82|3386.82|3386.82|3386.82|3386.82|0
1651144940000|2022-04-28 11:22:20|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|0
1651144950000|2022-04-28 11:22:30|3388.7|3388.7|3388.95|3388.95|3388.95|3388.95|3388.7|3388.7|0
1651144980000|2022-04-28 11:23:00|3387.7|3387.7|3387.7|3387.7|3387.7|3387.7|3387.7|3387.7|0
1651144990000|2022-04-28 11:23:10|3387.57|3387.57|3386.57|3386.57|3387.57|3387.57|3386.57|3386.57|0
1651145000000|2022-04-28 11:23:20|3386.44|3386.44|3386.44|3386.44|3386.44|3386.44|3386.44|3386.44|0
1651145060000|2022-04-28 11:24:20|3386.57|3386.57|3386.57|3386.57|3386.57|3386.57|3386.57|3386.57|0
1651145070000|2022-04-28 11:24:30|3387.09|3387.09|3387.26|3387.26|3387.26|3387.26|3387.09|3387.09|0
1651145090000|2022-04-28 11:24:50|3388.51|3388.51|3388.51|3388.51|3388.51|3388.51|3388.51|3388.51|0
1651145110000|2022-04-28 11:25:10|3388.39|3388.39|3387.76|3387.76|3388.39|3388.39|3387.76|3387.76|0
1651145140000|2022-04-28 11:25:40|3387.89|3387.89|3387.26|3387.26|3387.89|3387.89|3387.26|3387.26|0
1651145150000|2022-04-28 11:25:50|3387.14|3387.14|3387.14|3387.14|3387.14|3387.14|3387.14|3387.14|0
1651145180000|2022-04-28 11:26:20|3387.76|3387.76|3387.76|3387.76|3387.76|3387.76|3387.76|3387.76|0
1651145200000|2022-04-28 11:26:40|3388.14|3388.14|3388.14|3388.14|3388.14|3388.14|3388.14|3388.14|0
1651145220000|2022-04-28 11:27:00|3388.76|3388.76|3388.76|3388.76|3388.76|3388.76|3388.76|3388.76|0
1651145270000|2022-04-28 11:27:50|3388.89|3388.89|3388.89|3388.89|3388.89|3388.89|3388.89|3388.89|0
1651145280000|2022-04-28 11:28:00|3389.01|3389.01|3389.01|3389.01|3389.01|3389.01|3389.01|3389.01|0
1651145290000|2022-04-28 11:28:10|3389.64|3389.64|3389.51|3389.51|3389.64|3389.64|3389.51|3389.51|0
1651145310000|2022-04-28 11:28:30|3388.26|3388.26|3388.26|3388.26|3388.26|3388.26|3388.26|3388.26|0
1651145340000|2022-04-28 11:29:00|3387.64|3387.64|3388.26|3388.26|3388.26|3388.26|3387.64|3387.64|0
1651145370000|2022-04-28 11:29:30|3388.01|3388.01|3388.14|3388.14|3388.14|3388.14|3388.01|3388.01|0
1651145380000|2022-04-28 11:29:40|3388.76|3388.76|3388.76|3388.76|3388.76|3388.76|3388.76|3388.76|0
1651145440000|2022-04-28 11:30:40|3388.14|3388.14|3388.14|3388.14|3388.14|3388.14|3388.14|3388.14|0
1651145460000|2022-04-28 11:31:00|3388.76|3388.76|3388.76|3388.76|3388.76|3388.76|3388.76|3388.76|0
1651145500000|2022-04-28 11:31:40|3388.14|3388.14|3388.89|3388.89|3388.89|3388.89|3388.14|3388.14|0
1651145510000|2022-04-28 11:31:50|3389.51|3389.51|3389.51|3389.51|3389.51|3389.51|3389.51|3389.51|0
1651145520000|2022-04-28 11:32:00|3388.89|3388.89|3389.14|3389.14|3389.14|3389.14|3388.89|3388.89|0
1651145550000|2022-04-28 11:32:30|3389.76|3389.76|3389.76|3389.76|3389.76|3389.76|3389.76|3389.76|0
1651145640000|2022-04-28 11:34:00|3388.51|3388.51|3388.51|3388.51|3388.51|3388.51|3388.51|3388.51|0
1651145660000|2022-04-28 11:34:20|3387.89|3387.89|3387.89|3387.89|3387.89|3387.89|3387.89|3387.89|0
1651145690000|2022-04-28 11:34:50|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|0
1651145720000|2022-04-28 11:35:20|3387.39|3387.39|3387.39|3387.39|3387.39|3387.39|3387.39|3387.39|0
1651145760000|2022-04-28 11:36:00|3388.02|3388.02|3387.89|3387.89|3388.39|3388.39|3387.89|3387.89|0
1651145770000|2022-04-28 11:36:10|3387.51|3387.51|3387.51|3387.51|3387.51|3387.51|3387.51|3387.51|0
1651145800000|2022-04-28 11:36:40|3386.27|3386.27|3386.27|3386.27|3386.27|3386.27|3386.27|3386.27|0
1651145820000|2022-04-28 11:37:00|3386.01|3386.01|3386.01|3386.01|3386.01|3386.01|3386.01|3386.01|0
1651145870000|2022-04-28 11:37:50|3385.89|3385.89|3385.89|3385.89|3385.89|3385.89|3385.89|3385.89|0
1651145890000|2022-04-28 11:38:10|3385.27|3385.27|3385.89|3385.89|3385.89|3385.89|3385.27|3385.27|0
1651145900000|2022-04-28 11:38:20|3385.27|3385.27|3385.27|3385.27|3385.27|3385.27|3385.27|3385.27|0
1651145950000|2022-04-28 11:39:10|3385.01|3385.01|3384.89|3384.89|3385.01|3385.01|3384.89|3384.89|0
1651145980000|2022-04-28 11:39:40|3385.51|3385.51|3387.51|3387.51|3387.51|3387.51|3385.51|3385.51|0
1651146030000|2022-04-28 11:40:30|3386.26|3386.26|3386.26|3386.26|3386.26|3386.26|3386.26|3386.26|0
1651146060000|2022-04-28 11:41:00|3385.64|3385.64|3385.64|3385.64|3385.64|3385.64|3385.64|3385.64|0
1651146120000|2022-04-28 11:42:00|3385.51|3385.51|3385.39|3385.39|3385.51|3385.51|3385.39|3385.39|0
1651146140000|2022-04-28 11:42:20|3385.64|3385.64|3385.76|3385.76|3385.76|3385.76|3385.64|3385.64|0
1651146190000|2022-04-28 11:43:10|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|0
1651146200000|2022-04-28 11:43:20|3384.26|3384.26|3384.26|3384.26|3384.26|3384.26|3384.26|3384.26|0
1651146210000|2022-04-28 11:43:30|3384.89|3384.89|3384.89|3384.89|3384.89|3384.89|3384.89|3384.89|0
1651146220000|2022-04-28 11:43:40|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|0
1651146250000|2022-04-28 11:44:10|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|0
1651146280000|2022-04-28 11:44:40|3382.39|3382.39|3383.02|3383.02|3383.02|3383.02|3382.39|3382.39|0
1651146360000|2022-04-28 11:46:00|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|0
1651146370000|2022-04-28 11:46:10|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|0
1651146430000|2022-04-28 11:47:10|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|0
1651146440000|2022-04-28 11:47:20|3383.02|3383.02|3383.14|3383.14|3383.14|3383.14|3383.02|3383.02|0
1651146520000|2022-04-28 11:48:40|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|0
1651146530000|2022-04-28 11:48:50|3382.47|3382.47|3382.59|3382.59|3382.59|3382.59|3382.47|3382.47|0
1651146600000|2022-04-28 11:50:00|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|0
1651146630000|2022-04-28 11:50:30|3383.34|3383.34|3383.34|3383.34|3383.34|3383.34|3383.34|3383.34|0
1651146640000|2022-04-28 11:50:40|3383.97|3383.97|3384.09|3384.09|3384.09|3384.09|3383.97|3383.97|0
1651146650000|2022-04-28 11:50:50|3383.47|3383.47|3382.85|3382.85|3383.47|3383.47|3382.85|3382.85|0
1651146680000|2022-04-28 11:51:20|3383.47|3383.47|3383.47|3383.47|3383.47|3383.47|3383.47|3383.47|0
1651146750000|2022-04-28 11:52:30|3382.85|3382.85|3383.47|3383.47|3383.47|3383.47|3382.85|3382.85|0
1651146770000|2022-04-28 11:52:50|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|0
1651146780000|2022-04-28 11:53:00|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|0
1651146810000|2022-04-28 11:53:30|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|0
1651146840000|2022-04-28 11:54:00|3381.72|3381.72|3381.72|3381.72|3381.72|3381.72|3381.72|3381.72|0
1651146850000|2022-04-28 11:54:10|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|0
1651146860000|2022-04-28 11:54:20|3382.47|3382.47|3379.47|3379.47|3382.47|3382.47|3379.47|3379.47|0
1651146900000|2022-04-28 11:55:00|3380.1|3380.1|3379.97|3379.97|3380.1|3380.1|3379.97|3379.97|0
1651146920000|2022-04-28 11:55:20|3380.1|3380.1|3380.1|3380.1|3380.1|3380.1|3380.1|3380.1|0
1651146970000|2022-04-28 11:56:10|3379.97|3379.97|3379.97|3379.97|3379.97|3379.97|3379.97|3379.97|0
1651146980000|2022-04-28 11:56:20|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|0
1651147010000|2022-04-28 11:56:50|3380.72|3380.72|3381.1|3381.1|3381.1|3381.1|3380.72|3380.72|0
1651147040000|2022-04-28 11:57:20|3379.85|3379.85|3379.85|3379.85|3379.85|3379.85|3379.85|3379.85|0
1651147070000|2022-04-28 11:57:50|3379.6|3379.6|3379.6|3379.6|3379.6|3379.6|3379.6|3379.6|0
1651147090000|2022-04-28 11:58:10|3379.47|3379.47|3379.47|3379.47|3379.47|3379.47|3379.47|3379.47|0
1651147100000|2022-04-28 11:58:20|3378.22|3378.22|3377.6|3377.6|3378.22|3378.22|3377.6|3377.6|0
1651147230000|2022-04-28 12:00:30|3376.35|3376.35|3377.73|3377.73|3377.73|3377.73|3376.35|3376.35|0
1651147320000|2022-04-28 12:02:00|3377.6|3377.6|3377.6|3377.6|3377.6|3377.6|3377.6|3377.6|0
1651147330000|2022-04-28 12:02:10|3376.98|3376.98|3376.35|3376.35|3376.98|3376.98|3376.35|3376.35|0
1651147340000|2022-04-28 12:02:20|3376.98|3376.98|3377.73|3377.73|3377.73|3377.73|3376.98|3376.98|0
1651147460000|2022-04-28 12:04:20|3377.47|3377.47|3377.47|3377.47|3377.47|3377.47|3377.47|3377.47|0
1651147530000|2022-04-28 12:05:30|3376.85|3376.85|3376.85|3376.85|3376.85|3376.85|3376.85|3376.85|0
1651147600000|2022-04-28 12:06:40|3376.23|3376.23|3376.35|3376.35|3376.85|3376.85|3376.23|3376.23|0
1651147670000|2022-04-28 12:07:50|3375.73|3375.73|3376.23|3376.23|3376.23|3376.23|3375.73|3375.73|0
1651147710000|2022-04-28 12:08:30|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|0
1651147770000|2022-04-28 12:09:30|3375.48|3375.48|3376.1|3376.1|3376.1|3376.1|3375.48|3375.48|0
1651147790000|2022-04-28 12:09:50|3375.48|3375.48|3375.48|3375.48|3375.48|3375.48|3375.48|3375.48|0
1651147820000|2022-04-28 12:10:20|3374.23|3374.23|3374.1|3374.1|3374.23|3374.23|3374.1|3374.1|0
1651147860000|2022-04-28 12:11:00|3374.23|3374.23|3374.98|3374.98|3374.98|3374.98|3374.23|3374.23|0
1651147880000|2022-04-28 12:11:20|3374.36|3374.36|3373.73|3373.73|3374.36|3374.36|3373.73|3373.73|0
1651147900000|2022-04-28 12:11:40|3373.86|3373.86|3373.86|3373.86|3373.86|3373.86|3373.86|3373.86|0
1651147910000|2022-04-28 12:11:50|3375.11|3375.11|3375.11|3375.11|3375.11|3375.11|3375.11|3375.11|0
1651147920000|2022-04-28 12:12:00|3376.98|3376.98|3376.98|3376.98|3376.98|3376.98|3376.98|3376.98|0
1651147930000|2022-04-28 12:12:10|3375.73|3375.73|3375.73|3375.73|3375.73|3375.73|3375.73|3375.73|0
1651147940000|2022-04-28 12:12:20|3375.86|3375.86|3375.86|3375.86|3375.86|3375.86|3375.86|3375.86|0
1651147950000|2022-04-28 12:12:30|3375.23|3375.23|3375.23|3375.23|3375.23|3375.23|3375.23|3375.23|0
1651147960000|2022-04-28 12:12:40|3375.36|3375.36|3373.86|3373.86|3375.36|3375.36|3373.23|3373.23|0
1651147980000|2022-04-28 12:13:00|3373.73|3373.73|3373.73|3373.73|3373.73|3373.73|3373.73|3373.73|0
1651148000000|2022-04-28 12:13:20|3373.11|3373.11|3373.11|3373.11|3373.11|3373.11|3373.11|3373.11|0
1651148020000|2022-04-28 12:13:40|3373.73|3373.73|3373.11|3373.11|3373.73|3373.73|3373.11|3373.11|0
1651148030000|2022-04-28 12:13:50|3372.86|3372.86|3372.86|3372.86|3372.86|3372.86|3372.86|3372.86|0
1651148040000|2022-04-28 12:14:00|3372.48|3372.48|3372.48|3372.48|3372.48|3372.48|3372.48|3372.48|0
1651148070000|2022-04-28 12:14:30|3371.86|3371.86|3371.86|3371.86|3371.86|3371.86|3371.86|3371.86|0
1651148100000|2022-04-28 12:15:00|3371.48|3371.48|3371.48|3371.48|3371.48|3371.48|3371.48|3371.48|0
1651148110000|2022-04-28 12:15:10|3370.23|3370.23|3368.98|3368.98|3370.23|3370.23|3368.98|3368.98|0
1651148150000|2022-04-28 12:15:50|3367.11|3367.11|3367.11|3367.11|3367.11|3367.11|3367.11|3367.11|0
1651148190000|2022-04-28 12:16:30|3368.36|3368.36|3368.98|3368.98|3369.61|3369.61|3368.36|3368.36|0
1651148200000|2022-04-28 12:16:40|3369.61|3369.61|3369.61|3369.61|3369.61|3369.61|3369.61|3369.61|0
1651148210000|2022-04-28 12:16:50|3368.98|3368.98|3368.98|3368.98|3368.98|3368.98|3368.98|3368.98|0
1651148230000|2022-04-28 12:17:10|3370.23|3370.23|3370.23|3370.23|3370.23|3370.23|3370.23|3370.23|0
1651148240000|2022-04-28 12:17:20|3368.98|3368.98|3368.36|3368.36|3368.98|3368.98|3368.36|3368.36|0
1651148280000|2022-04-28 12:18:00|3367.86|3367.86|3368.48|3368.48|3368.48|3368.48|3367.86|3367.86|0
1651148300000|2022-04-28 12:18:20|3367.86|3367.86|3367.86|3367.86|3367.86|3367.86|3367.86|3367.86|0
1651148310000|2022-04-28 12:18:30|3367.1|3367.1|3367.23|3367.23|3367.23|3367.23|3367.1|3367.1|0
1651148320000|2022-04-28 12:18:40|3367.1|3367.1|3367.1|3367.1|3367.23|3367.23|3367.1|3367.1|0
1651148380000|2022-04-28 12:19:40|3366.48|3366.48|3366.48|3366.48|3366.48|3366.48|3366.48|3366.48|0
1651148400000|2022-04-28 12:20:00|3367.73|3367.73|3366.35|3366.35|3367.73|3367.73|3366.35|3366.35|0
1651148470000|2022-04-28 12:21:10|3366.48|3366.48|3366.48|3366.48|3366.48|3366.48|3366.48|3366.48|0
1651148480000|2022-04-28 12:21:20|3366.61|3366.61|3366.61|3366.61|3366.61|3366.61|3366.61|3366.61|0
1651148490000|2022-04-28 12:21:30|3367.85|3367.85|3369.1|3369.1|3369.1|3369.1|3367.85|3367.85|0
1651148580000|2022-04-28 12:23:00|3369.73|3369.73|3370.35|3370.35|3370.98|3370.98|3369.73|3369.73|0
1651148600000|2022-04-28 12:23:20|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|3369.1|3369.1|0
1651148630000|2022-04-28 12:23:50|3369.1|3369.1|3369.1|3369.1|3369.1|3369.1|3369.1|3369.1|0
1651148650000|2022-04-28 12:24:10|3369.35|3369.35|3370.1|3370.1|3370.1|3370.1|3369.35|3369.35|0
1651148690000|2022-04-28 12:24:50|3370.73|3370.73|3370.73|3370.73|3370.73|3370.73|3370.73|3370.73|0
1651148730000|2022-04-28 12:25:30|3370.6|3370.6|3370.6|3370.6|3370.6|3370.6|3370.6|3370.6|0
1651148780000|2022-04-28 12:26:20|3371.85|3371.85|3371.23|3371.23|3371.85|3371.85|3371.23|3371.23|0
1651148790000|2022-04-28 12:26:30|3370.6|3370.6|3370.6|3370.6|3370.6|3370.6|3370.6|3370.6|0
1651148810000|2022-04-28 12:26:50|3371.23|3371.23|3370.6|3370.6|3371.23|3371.23|3370.6|3370.6|0
1651148820000|2022-04-28 12:27:00|3371.85|3371.85|3374.97|3374.97|3374.97|3374.97|3371.85|3371.85|0
1651148830000|2022-04-28 12:27:10|3375.35|3375.35|3376.6|3376.6|3376.6|3376.6|3374.72|3374.72|0
1651148850000|2022-04-28 12:27:30|3376.72|3376.72|3376.85|3376.85|3376.85|3376.85|3376.72|3376.72|0
1651148870000|2022-04-28 12:27:50|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|0
1651148910000|2022-04-28 12:28:30|3376.22|3376.22|3376.22|3376.22|3376.22|3376.22|3376.22|3376.22|0
1651148950000|2022-04-28 12:29:10|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|0
1651148970000|2022-04-28 12:29:30|3374.97|3374.97|3376.22|3376.22|3376.22|3376.22|3374.97|3374.97|0
1651148990000|2022-04-28 12:29:50|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|0
1651149000000|2022-04-28 12:30:00|3374.35|3374.35|3374.35|3374.35|3374.35|3374.35|3374.35|3374.35|0
1651149010000|2022-04-28 12:30:10|3375.6|3375.6|3376.22|3376.22|3376.22|3376.22|3375.6|3375.6|0
1651149020000|2022-04-28 12:30:20|3375.85|3375.85|3372.47|3372.47|3375.85|3375.85|3372.47|3372.47|0
1651149030000|2022-04-28 12:30:30|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|0
1651149040000|2022-04-28 12:30:40|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|0
1651149090000|2022-04-28 12:31:30|3371.85|3371.85|3371.85|3371.85|3371.85|3371.85|3371.85|3371.85|0
1651149100000|2022-04-28 12:31:40|3371.23|3371.23|3370.6|3370.6|3371.23|3371.23|3370.6|3370.6|0
1651149120000|2022-04-28 12:32:00|3369.98|3369.98|3369.85|3369.85|3369.98|3369.98|3369.85|3369.85|0
1651149130000|2022-04-28 12:32:10|3370.48|3370.48|3371.6|3371.6|3371.72|3371.72|3370.48|3370.48|0
1651149140000|2022-04-28 12:32:20|3370.98|3370.98|3370.98|3370.98|3370.98|3370.98|3370.98|3370.98|0
1651149150000|2022-04-28 12:32:30|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|0
1651149190000|2022-04-28 12:33:10|3370.98|3370.98|3370.98|3370.98|3370.98|3370.98|3370.98|3370.98|0
1651149250000|2022-04-28 12:34:10|3370.35|3370.35|3369.73|3369.73|3370.35|3370.35|3369.73|3369.73|0
1651149260000|2022-04-28 12:34:20|3369.1|3369.1|3369.1|3369.1|3369.1|3369.1|3369.1|3369.1|0
1651149290000|2022-04-28 12:34:50|3368.98|3368.98|3368.35|3368.35|3368.98|3368.98|3368.35|3368.35|0
1651149310000|2022-04-28 12:35:10|3368.1|3368.1|3368.1|3368.1|3368.1|3368.1|3368.1|3368.1|0
1651149320000|2022-04-28 12:35:20|3368.23|3368.23|3368.23|3368.23|3368.23|3368.23|3368.23|3368.23|0
1651149370000|2022-04-28 12:36:10|3366.98|3366.98|3365.11|3365.11|3366.98|3366.98|3364.48|3364.48|0
1651149390000|2022-04-28 12:36:30|3364.85|3364.85|3364.85|3364.85|3364.85|3364.85|3364.85|3364.85|0
1651149400000|2022-04-28 12:36:40|3366.73|3366.73|3366.73|3366.73|3366.73|3366.73|3366.73|3366.73|0
1651149420000|2022-04-28 12:37:00|3366.55|3366.55|3366.73|3366.73|3366.73|3366.73|3366.55|3366.55|0
1651149450000|2022-04-28 12:37:30|3366.1|3366.1|3366.73|3366.73|3367.98|3367.98|3366.1|3366.1|0
1651149470000|2022-04-28 12:37:50|3366.56|3366.56|3366.39|3366.39|3366.56|3366.56|3366.39|3366.39|0
1651149480000|2022-04-28 12:38:00|3366.51|3366.51|3368.38|3368.38|3368.38|3368.38|3366.51|3366.51|0
1651149490000|2022-04-28 12:38:10|3368.55|3368.55|3368.55|3368.55|3368.55|3368.55|3368.55|3368.55|0
1651149530000|2022-04-28 12:38:50|3369.18|3369.18|3369.8|3369.8|3369.8|3369.8|3369.18|3369.18|0
1651149540000|2022-04-28 12:39:00|3370.18|3370.18|3370.98|3370.98|3370.98|3370.98|3370.18|3370.18|0
1651149550000|2022-04-28 12:39:10|3370.35|3370.35|3371.6|3371.6|3371.6|3371.6|3370.35|3370.35|0
1651149580000|2022-04-28 12:39:40|3370.35|3370.35|3370.98|3370.98|3370.98|3370.98|3370.35|3370.35|0
1651149640000|2022-04-28 12:40:40|3371.1|3371.1|3371.23|3371.23|3371.23|3371.23|3371.1|3371.1|0
1651149650000|2022-04-28 12:40:50|3371.1|3371.1|3371.1|3371.1|3371.1|3371.1|3371.1|3371.1|0
1651149660000|2022-04-28 12:41:00|3371.72|3371.72|3371.72|3371.72|3371.72|3371.72|3371.72|3371.72|0
1651149670000|2022-04-28 12:41:10|3372.97|3372.97|3372.97|3372.97|3372.97|3372.97|3372.97|3372.97|0
1651149680000|2022-04-28 12:41:20|3373.6|3373.6|3374.22|3374.22|3374.85|3374.85|3373.6|3373.6|0
1651149690000|2022-04-28 12:41:30|3375.47|3375.47|3374.85|3374.85|3375.47|3375.47|3374.85|3374.85|0
1651149700000|2022-04-28 12:41:40|3373.6|3373.6|3373.6|3373.6|3373.6|3373.6|3373.6|3373.6|0
1651149710000|2022-04-28 12:41:50|3373.85|3373.85|3373.97|3373.97|3373.97|3373.97|3373.85|3373.85|0
1651149720000|2022-04-28 12:42:00|3373.35|3373.35|3373.35|3373.35|3373.35|3373.35|3373.35|3373.35|0
1651149740000|2022-04-28 12:42:20|3373.97|3373.97|3373.97|3373.97|3373.97|3373.97|3373.97|3373.97|0
1651149750000|2022-04-28 12:42:30|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|0
1651149780000|2022-04-28 12:43:00|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|0
1651149790000|2022-04-28 12:43:10|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|0
1651149800000|2022-04-28 12:43:20|3373.9|3373.9|3374.24|3374.24|3374.24|3374.24|3373.9|3373.9|0
1651149810000|2022-04-28 12:43:30|3373.62|3373.62|3373.62|3373.62|3373.62|3373.62|3373.62|3373.62|0
1651149840000|2022-04-28 12:44:00|3373.79|3373.79|3373.79|3373.79|3373.79|3373.79|3373.79|3373.79|0
1651149870000|2022-04-28 12:44:30|3375.04|3375.04|3375.04|3375.04|3375.04|3375.04|3375.04|3375.04|0
1651149880000|2022-04-28 12:44:40|3373.79|3373.79|3374.42|3374.42|3374.42|3374.42|3373.79|3373.79|0
1651149890000|2022-04-28 12:44:50|3375.04|3375.04|3375.04|3375.04|3375.04|3375.04|3375.04|3375.04|0
1651149910000|2022-04-28 12:45:10|3373.79|3373.79|3374.42|3374.42|3374.42|3374.42|3373.79|3373.79|0
1651149920000|2022-04-28 12:45:20|3374.54|3374.54|3374.54|3374.54|3374.54|3374.54|3374.54|3374.54|0
1651149960000|2022-04-28 12:46:00|3372.67|3372.67|3372.67|3372.67|3372.67|3372.67|3372.67|3372.67|0
1651149970000|2022-04-28 12:46:10|3374.54|3374.54|3374.54|3374.54|3374.54|3374.54|3374.54|3374.54|0
1651149980000|2022-04-28 12:46:20|3374.29|3374.29|3374.29|3374.29|3374.29|3374.29|3374.29|3374.29|0
1651149990000|2022-04-28 12:46:30|3374.17|3374.17|3374.17|3374.17|3374.17|3374.17|3374.17|3374.17|0
1651150070000|2022-04-28 12:47:50|3373.54|3373.54|3373.54|3373.54|3373.54|3373.54|3373.54|3373.54|0
1651150080000|2022-04-28 12:48:00|3373.42|3373.42|3373.42|3373.42|3373.42|3373.42|3373.42|3373.42|0
1651150100000|2022-04-28 12:48:20|3372.79|3372.79|3372.79|3372.79|3372.79|3372.79|3372.79|3372.79|0
1651150110000|2022-04-28 12:48:30|3374.04|3374.04|3374.54|3374.54|3374.66|3374.66|3374.04|3374.04|0
1651150120000|2022-04-28 12:48:40|3375.16|3375.16|3373.92|3373.92|3375.16|3375.16|3373.92|3373.92|0
1651150150000|2022-04-28 12:49:10|3373.79|3373.79|3374.17|3374.17|3374.17|3374.17|3373.79|3373.79|0
1651150230000|2022-04-28 12:50:30|3373.54|3373.54|3373.54|3373.54|3373.54|3373.54|3373.54|3373.54|0
1651150250000|2022-04-28 12:50:50|3372.92|3372.92|3373.54|3373.54|3373.54|3373.54|3372.92|3372.92|0
1651150260000|2022-04-28 12:51:00|3373.42|3373.42|3374.04|3374.04|3374.04|3374.04|3373.42|3373.42|0
1651150310000|2022-04-28 12:51:50|3374.66|3374.66|3374.66|3374.66|3374.66|3374.66|3374.66|3374.66|0
1651150350000|2022-04-28 12:52:30|3374.79|3374.79|3374.79|3374.79|3374.79|3374.79|3374.79|3374.79|0
1651150370000|2022-04-28 12:52:50|3374.54|3374.54|3374.54|3374.54|3374.54|3374.54|3374.54|3374.54|0
1651150380000|2022-04-28 12:53:00|3374.79|3374.79|3374.79|3374.79|3374.79|3374.79|3374.79|3374.79|0
1651150390000|2022-04-28 12:53:10|3374.17|3374.17|3374.17|3374.17|3374.17|3374.17|3374.17|3374.17|0
1651150410000|2022-04-28 12:53:30|3374.79|3374.79|3374.79|3374.79|3374.79|3374.79|3374.79|3374.79|0
1651150430000|2022-04-28 12:53:50|3374.92|3374.92|3374.92|3374.92|3374.92|3374.92|3374.92|3374.92|0
1651150460000|2022-04-28 12:54:20|3375.54|3375.54|3375.54|3375.54|3375.54|3375.54|3375.54|3375.54|0
1651150470000|2022-04-28 12:54:30|3374.29|3374.29|3373.67|3373.67|3374.29|3374.29|3373.67|3373.67|0
1651150480000|2022-04-28 12:54:40|3373.79|3373.79|3373.79|3373.79|3373.79|3373.79|3373.79|3373.79|0
1651150500000|2022-04-28 12:55:00|3374.42|3374.42|3375.79|3375.79|3375.79|3375.79|3374.42|3374.42|0
1651150560000|2022-04-28 12:56:00|3375.17|3375.17|3375.17|3375.17|3375.17|3375.17|3375.17|3375.17|0
1651150570000|2022-04-28 12:56:10|3374.92|3374.92|3374.79|3374.79|3374.92|3374.92|3374.79|3374.79|0
1651150590000|2022-04-28 12:56:30|3374.17|3374.17|3374.17|3374.17|3374.17|3374.17|3374.17|3374.17|0
1651150610000|2022-04-28 12:56:50|3375.41|3375.41|3375.41|3375.41|3375.41|3375.41|3375.41|3375.41|0
1651150670000|2022-04-28 12:57:50|3375.67|3375.67|3375.67|3375.67|3375.67|3375.67|3375.67|3375.67|0
1651150680000|2022-04-28 12:58:00|3373.17|3373.17|3373.17|3373.17|3373.17|3373.17|3373.17|3373.17|0
1651150690000|2022-04-28 12:58:10|3372.54|3372.54|3372.54|3372.54|3372.54|3372.54|3372.54|3372.54|0
1651150710000|2022-04-28 12:58:30|3372.42|3372.42|3372.42|3372.42|3372.42|3372.42|3372.42|3372.42|0
1651150730000|2022-04-28 12:58:50|3372.17|3372.17|3372.17|3372.17|3372.17|3372.17|3372.17|3372.17|0
1651150800000|2022-04-28 13:00:00|3370.29|3370.29|3370.04|3370.04|3371.29|3371.29|3370.04|3370.04|0
1651150830000|2022-04-28 13:00:30|3370.67|3370.67|3370.67|3370.67|3370.67|3370.67|3370.67|3370.67|0
1651150860000|2022-04-28 13:01:00|3370.04|3370.04|3370.04|3370.04|3370.04|3370.04|3370.04|3370.04|0
1651150940000|2022-04-28 13:02:20|3370.67|3370.67|3370.67|3370.67|3370.67|3370.67|3370.67|3370.67|0
1651150950000|2022-04-28 13:02:30|3370.84|3370.84|3370.84|3370.84|3370.84|3370.84|3370.84|3370.84|0
1651150970000|2022-04-28 13:02:50|3371.46|3371.46|3371.46|3371.46|3371.46|3371.46|3371.46|3371.46|0
1651150980000|2022-04-28 13:03:00|3370.84|3370.84|3370.84|3370.84|3370.84|3370.84|3370.84|3370.84|0
1651150990000|2022-04-28 13:03:10|3370.71|3370.71|3370.71|3370.71|3370.71|3370.71|3370.71|3370.71|0
1651151000000|2022-04-28 13:03:20|3371.34|3371.34|3371.46|3371.46|3371.46|3371.46|3371.34|3371.34|0
1651151010000|2022-04-28 13:03:30|3371.29|3371.29|3371.29|3371.29|3371.29|3371.29|3371.29|3371.29|0
1651151040000|2022-04-28 13:04:00|3370.67|3370.67|3370.67|3370.67|3370.67|3370.67|3370.67|3370.67|0
1651151050000|2022-04-28 13:04:10|3371.29|3371.29|3371.29|3371.29|3371.29|3371.29|3371.29|3371.29|0
1651151060000|2022-04-28 13:04:20|3371.17|3371.17|3370.82|3370.82|3371.17|3371.17|3370.82|3370.82|0
1651151100000|2022-04-28 13:05:00|3370.2|3370.2|3370.45|3370.45|3370.45|3370.45|3370.2|3370.2|0
1651151120000|2022-04-28 13:05:20|3371.08|3371.08|3371.08|3371.08|3371.08|3371.08|3371.08|3371.08|0
1651151130000|2022-04-28 13:05:30|3371.2|3371.2|3371.45|3371.45|3371.45|3371.45|3371.2|3371.2|0
1651151140000|2022-04-28 13:05:40|3372.08|3372.08|3372.08|3372.08|3372.08|3372.08|3372.08|3372.08|0
1651151150000|2022-04-28 13:05:50|3371.95|3371.95|3371.95|3371.95|3371.95|3371.95|3371.95|3371.95|0
1651151160000|2022-04-28 13:06:00|3372.2|3372.2|3374.07|3374.07|3374.07|3374.07|3372.2|3372.2|0
1651151180000|2022-04-28 13:06:20|3374.33|3374.33|3374.33|3374.33|3374.33|3374.33|3374.33|3374.33|0
1651151210000|2022-04-28 13:06:50|3373.7|3373.7|3373.7|3373.7|3373.7|3373.7|3373.08|3373.08|0
1651151250000|2022-04-28 13:07:30|3374.2|3374.2|3373.83|3373.83|3374.2|3374.2|3373.83|3373.83|0
1651151280000|2022-04-28 13:08:00|3375.07|3375.07|3375.7|3375.7|3375.7|3375.7|3375.07|3375.07|0
1651151290000|2022-04-28 13:08:10|3374.45|3374.45|3377.57|3377.57|3377.57|3377.57|3374.45|3374.45|0
1651151320000|2022-04-28 13:08:40|3378.2|3378.2|3378.2|3378.2|3378.2|3378.2|3378.2|3378.2|0
1651151330000|2022-04-28 13:08:50|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|0
1651151400000|2022-04-28 13:10:00|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|0
1651151440000|2022-04-28 13:10:40|3377.07|3377.07|3376.95|3376.95|3377.07|3377.07|3376.95|3376.95|0
1651151490000|2022-04-28 13:11:30|3375.07|3375.07|3375.07|3375.07|3375.07|3375.07|3375.07|3375.07|0
1651151520000|2022-04-28 13:12:00|3374.45|3374.45|3374.45|3374.45|3374.45|3374.45|3374.45|3374.45|0
1651151560000|2022-04-28 13:12:40|3375.7|3375.7|3375.7|3375.7|3375.7|3375.7|3375.7|3375.7|0
1651151570000|2022-04-28 13:12:50|3375.82|3375.82|3375.82|3375.82|3375.82|3375.82|3375.82|3375.82|0
1651151590000|2022-04-28 13:13:10|3375.2|3375.2|3375.2|3375.2|3375.2|3375.2|3375.2|3375.2|0
1651151650000|2022-04-28 13:14:10|3373.95|3373.95|3373.33|3373.33|3373.95|3373.95|3373.33|3373.33|0
1651151690000|2022-04-28 13:14:50|3370.83|3370.83|3370.83|3370.83|3370.83|3370.83|3370.83|3370.83|0
1651151700000|2022-04-28 13:15:00|3371|3371|3371|3371|3371|3371|3371|3371|0
1651151720000|2022-04-28 13:15:20|3370.38|3370.38|3370.38|3370.38|3370.38|3370.38|3370.38|3370.38|0
1651151750000|2022-04-28 13:15:50|3369.75|3369.75|3367.88|3367.88|3369.75|3369.75|3367.88|3367.88|0
1651151760000|2022-04-28 13:16:00|3368.5|3368.5|3368.5|3368.5|3368.5|3368.5|3368.5|3368.5|0
1651151780000|2022-04-28 13:16:20|3367.26|3367.26|3367.26|3367.26|3367.26|3367.26|3367.26|3367.26|0
1651151790000|2022-04-28 13:16:30|3367.38|3367.38|3368.76|3368.76|3368.76|3368.76|3367.38|3367.38|0
1651151810000|2022-04-28 13:16:50|3367.51|3367.51|3366.88|3366.88|3367.51|3367.51|3366.88|3366.88|0
1651151820000|2022-04-28 13:17:00|3366.26|3366.26|3366.26|3366.26|3366.26|3366.26|3366.26|3366.26|0
1651151830000|2022-04-28 13:17:10|3365.63|3365.63|3365.63|3365.63|3365.63|3365.63|3365.63|3365.63|0
1651151840000|2022-04-28 13:17:20|3366.26|3366.26|3366.26|3366.26|3366.26|3366.26|3366.26|3366.26|0
1651151850000|2022-04-28 13:17:30|3366.38|3366.38|3366.51|3366.51|3366.51|3366.51|3366.38|3366.38|0
1651151910000|2022-04-28 13:18:30|3366.89|3366.89|3366.89|3366.89|3366.89|3366.89|3366.89|3366.89|0
1651151920000|2022-04-28 13:18:40|3367.14|3367.14|3367.14|3367.14|3367.14|3367.14|3367.14|3367.14|0
1651151940000|2022-04-28 13:19:00|3367.76|3367.76|3367.76|3367.76|3367.76|3367.76|3367.76|3367.76|0
1651151980000|2022-04-28 13:19:40|3367.14|3367.14|3366.51|3366.51|3367.14|3367.14|3366.51|3366.51|0
1651151990000|2022-04-28 13:19:50|3365.89|3365.89|3365.89|3365.89|3365.89|3365.89|3365.89|3365.89|0
1651152000000|2022-04-28 13:20:00|3366.51|3366.51|3366.51|3366.51|3366.51|3366.51|3366.51|3366.51|0
1651152020000|2022-04-28 13:20:20|3366.76|3366.76|3367.76|3367.76|3367.76|3367.76|3366.76|3366.76|0
1651152100000|2022-04-28 13:21:40|3367.14|3367.14|3367.14|3367.14|3367.14|3367.14|3367.14|3367.14|0
1651152110000|2022-04-28 13:21:50|3366.89|3366.89|3367.01|3367.01|3367.01|3367.01|3366.89|3366.89|0
1651152120000|2022-04-28 13:22:00|3367.64|3367.64|3368.26|3368.26|3368.26|3368.26|3367.64|3367.64|0
1651152140000|2022-04-28 13:22:20|3367.01|3367.01|3367.01|3367.01|3367.01|3367.01|3367.01|3367.01|0
1651152170000|2022-04-28 13:22:50|3368.26|3368.26|3368.26|3368.26|3368.26|3368.26|3368.26|3368.26|0
1651152180000|2022-04-28 13:23:00|3368.89|3368.89|3368.89|3368.89|3368.89|3368.89|3368.54|3368.54|0
1651152200000|2022-04-28 13:23:20|3370.76|3370.76|3370.76|3370.76|3370.76|3370.76|3370.76|3370.76|0
1651152250000|2022-04-28 13:24:10|3370.93|3370.93|3371.11|3371.11|3371.11|3371.11|3370.93|3370.93|0
1651152260000|2022-04-28 13:24:20|3370.48|3370.48|3369.73|3369.73|3370.48|3370.48|3369.73|3369.73|0
1651152290000|2022-04-28 13:24:50|3369.9|3369.9|3369.9|3369.9|3369.9|3369.9|3369.9|3369.9|0
1651152300000|2022-04-28 13:25:00|3369.78|3369.78|3369.65|3369.65|3369.78|3369.78|3369.65|3369.65|0
1651152310000|2022-04-28 13:25:10|3369.03|3369.03|3367.78|3367.78|3369.03|3369.03|3367.78|3367.78|0
1651152330000|2022-04-28 13:25:30|3369.03|3369.03|3369.03|3369.03|3369.03|3369.03|3369.03|3369.03|0
1651152340000|2022-04-28 13:25:40|3368.4|3368.4|3368.4|3368.4|3368.4|3368.4|3368.4|3368.4|0
1651152370000|2022-04-28 13:26:10|3368.28|3368.28|3368.28|3368.28|3368.28|3368.28|3368.28|3368.28|0
1651152380000|2022-04-28 13:26:20|3368.4|3368.4|3368.4|3368.4|3368.4|3368.4|3368.4|3368.4|0
1651152390000|2022-04-28 13:26:30|3367.78|3367.78|3367.78|3367.78|3367.78|3367.78|3367.78|3367.78|0
1651152400000|2022-04-28 13:26:40|3368.4|3368.4|3369.28|3369.28|3369.28|3369.28|3368.4|3368.4|0
1651152410000|2022-04-28 13:26:50|3369.15|3369.15|3369.15|3369.15|3369.15|3369.15|3369.15|3369.15|0
1651152420000|2022-04-28 13:27:00|3370.4|3370.4|3370.4|3370.4|3370.4|3370.4|3370.4|3370.4|0
1651152430000|2022-04-28 13:27:10|3369.78|3369.78|3369.78|3369.78|3369.78|3369.78|3369.78|3369.78|0
1651152480000|2022-04-28 13:28:00|3369.9|3369.9|3369.9|3369.9|3369.9|3369.9|3369.9|3369.9|0
1651152490000|2022-04-28 13:28:10|3369.28|3369.28|3371.15|3371.15|3371.15|3371.15|3369.28|3369.28|0
1651152540000|2022-04-28 13:29:00|3368.66|3368.66|3367.91|3367.91|3368.66|3368.66|3367.91|3367.91|0
1651152550000|2022-04-28 13:29:10|3367.28|3367.28|3367.28|3367.28|3367.28|3367.28|3367.28|3367.28|0
1651152570000|2022-04-28 13:29:30|3367.41|3367.41|3366.78|3366.78|3367.41|3367.41|3366.78|3366.78|0
1651152580000|2022-04-28 13:29:40|3365.53|3365.53|3366.28|3366.28|3366.28|3366.28|3365.53|3365.53|0
1651152590000|2022-04-28 13:29:50|3366.91|3366.91|3367.03|3367.03|3367.03|3367.03|3366.91|3366.91|0
1651152600000|2022-04-28 13:30:00|3366.91|3366.91|3368.78|3368.78|3369.41|3369.41|3366.91|3366.91|0
1651152610000|2022-04-28 13:30:10|3369.41|3369.41|3370.53|3370.53|3370.65|3370.65|3369.41|3369.41|0
1651152620000|2022-04-28 13:30:20|3369.9|3369.9|3368.11|3368.11|3369.9|3369.9|3368.11|3368.11|0
1651152630000|2022-04-28 13:30:30|3368.73|3368.73|3369.36|3369.36|3369.36|3369.36|3368.73|3368.73|0
1651152640000|2022-04-28 13:30:40|3369.61|3369.61|3368.98|3368.98|3369.73|3369.73|3368.48|3368.48|0
1651152650000|2022-04-28 13:30:50|3368.73|3368.73|3369.31|3369.31|3369.31|3369.31|3368.68|3368.68|0
1651152660000|2022-04-28 13:31:00|3369.93|3369.93|3373.68|3373.68|3373.68|3373.68|3369.31|3369.31|0
1651152670000|2022-04-28 13:31:10|3373.55|3373.55|3373.05|3373.05|3373.68|3373.68|3373.05|3373.05|0
1651152680000|2022-04-28 13:31:20|3373.18|3373.18|3371.18|3371.18|3373.18|3373.18|3371.18|3371.18|0
1651152690000|2022-04-28 13:31:30|3372.43|3372.43|3370.43|3370.43|3372.43|3372.43|3369.68|3369.68|0
1651152700000|2022-04-28 13:31:40|3370.56|3370.56|3369.93|3369.93|3370.56|3370.56|3369.93|3369.93|0
1651152710000|2022-04-28 13:31:50|3369.31|3369.31|3369.31|3369.31|3369.31|3369.31|3369.31|3369.31|0
1651152720000|2022-04-28 13:32:00|3368.56|3368.56|3366.81|3366.81|3368.68|3368.68|3366.81|3366.81|0
1651152730000|2022-04-28 13:32:10|3366.68|3366.68|3366.26|3366.26|3366.68|3366.68|3365.01|3365.01|0
1651152740000|2022-04-28 13:32:20|3366.38|3366.38|3366.88|3366.88|3366.88|3366.88|3366.26|3366.26|0
1651152750000|2022-04-28 13:32:30|3364.39|3364.39|3364.76|3364.76|3364.76|3364.76|3363.76|3363.76|0
1651152760000|2022-04-28 13:32:40|3366.01|3366.01|3366.01|3366.01|3366.01|3366.01|3366.01|3366.01|0
1651152770000|2022-04-28 13:32:50|3363.51|3363.51|3360.51|3360.51|3363.64|3363.64|3360.51|3360.51|0
1651152780000|2022-04-28 13:33:00|3361.14|3361.14|3362.14|3362.14|3363.01|3363.01|3361.14|3361.14|0
1651152790000|2022-04-28 13:33:10|3360.89|3360.89|3362.59|3362.59|3362.59|3362.59|3359.64|3359.64|0
1651152800000|2022-04-28 13:33:20|3361.97|3361.97|3360.09|3360.09|3362.59|3362.59|3360.09|3360.09|0
1651152810000|2022-04-28 13:33:30|3359.84|3359.84|3359.84|3359.84|3359.84|3359.84|3359.84|3359.84|0
1651152820000|2022-04-28 13:33:40|3360.09|3360.09|3359.84|3359.84|3360.09|3360.09|3359.84|3359.84|0
1651152830000|2022-04-28 13:33:50|3358.59|3358.59|3358.72|3358.72|3358.72|3358.72|3356.72|3356.72|0
1651152850000|2022-04-28 13:34:10|3356.22|3356.22|3356.85|3356.85|3358.09|3358.09|3356.22|3356.22|0
1651152860000|2022-04-28 13:34:20|3357.47|3357.47|3357.47|3357.47|3357.47|3357.47|3357.47|3357.47|0
1651152870000|2022-04-28 13:34:30|3356.85|3356.85|3358.72|3358.72|3358.72|3358.72|3356.85|3356.85|0
1651152880000|2022-04-28 13:34:40|3359.34|3359.34|3359.59|3359.59|3359.59|3359.59|3359.34|3359.34|0
1651152890000|2022-04-28 13:34:50|3358.34|3358.34|3357.6|3357.6|3358.34|3358.34|3356.97|3356.97|0
1651152900000|2022-04-28 13:35:00|3357.34|3357.34|3355.97|3355.97|3357.34|3357.34|3355.35|3355.35|0
1651152910000|2022-04-28 13:35:10|3357.22|3357.22|3358.47|3358.47|3358.47|3358.47|3356.59|3356.59|0
1651152920000|2022-04-28 13:35:20|3357.84|3357.84|3358.09|3358.09|3358.72|3358.72|3357.84|3357.84|0
1651152930000|2022-04-28 13:35:30|3358.22|3358.22|3358.22|3358.22|3358.22|3358.22|3358.22|3358.22|0
1651152940000|2022-04-28 13:35:40|3357.6|3357.6|3359.22|3359.22|3359.84|3359.84|3357.6|3357.6|0
1651152950000|2022-04-28 13:35:50|3359.84|3359.84|3359.84|3359.84|3359.84|3359.84|3359.84|3359.84|0
1651152960000|2022-04-28 13:36:00|3361.72|3361.72|3361.72|3361.72|3361.72|3361.72|3360.47|3360.47|0
1651152970000|2022-04-28 13:36:10|3362.97|3362.97|3363.09|3363.09|3363.09|3363.09|3362.97|3362.97|0
1651152990000|2022-04-28 13:36:30|3362.47|3362.47|3362.47|3362.47|3362.47|3362.47|3362.47|3362.47|0
1651153000000|2022-04-28 13:36:40|3363.09|3363.09|3363.09|3363.09|3363.09|3363.09|3363.09|3363.09|0
1651153020000|2022-04-28 13:37:00|3363.22|3363.22|3363.09|3363.09|3363.22|3363.22|3363.09|3363.09|0
1651153030000|2022-04-28 13:37:10|3359.97|3359.97|3360.59|3360.59|3360.59|3360.59|3359.35|3359.35|0
1651153040000|2022-04-28 13:37:20|3359.97|3359.97|3358.72|3358.72|3359.97|3359.97|3358.72|3358.72|0
1651153050000|2022-04-28 13:37:30|3359.97|3359.97|3360.77|3360.77|3360.77|3360.77|3359.97|3359.97|0
1651153060000|2022-04-28 13:37:40|3360.89|3360.89|3362.14|3362.14|3362.14|3362.14|3360.89|3360.89|0
1651153070000|2022-04-28 13:37:50|3361.52|3361.52|3360.89|3360.89|3361.52|3361.52|3360.89|3360.89|0
1651153080000|2022-04-28 13:38:00|3360.77|3360.77|3357.89|3357.89|3360.77|3360.77|3357.89|3357.89|0
1651153090000|2022-04-28 13:38:10|3357.64|3357.64|3357.64|3357.64|3357.64|3357.64|3357.64|3357.64|0
1651153100000|2022-04-28 13:38:20|3359.51|3359.51|3359.76|3359.76|3359.76|3359.76|3359.51|3359.51|0
1651153110000|2022-04-28 13:38:30|3359.89|3359.89|3360.64|3360.64|3360.64|3360.64|3359.89|3359.89|0
1651153120000|2022-04-28 13:38:40|3361.26|3361.26|3360.02|3360.02|3361.26|3361.26|3360.02|3360.02|0
1651153140000|2022-04-28 13:39:00|3359.39|3359.39|3361.52|3361.52|3361.52|3361.52|3359.39|3359.39|0
1651153150000|2022-04-28 13:39:10|3361.26|3361.26|3360.64|3360.64|3361.26|3361.26|3360.64|3360.64|0
1651153160000|2022-04-28 13:39:20|3358.77|3358.77|3358.77|3358.77|3358.77|3358.77|3358.77|3358.77|0
1651153170000|2022-04-28 13:39:30|3358.14|3358.14|3358.14|3358.14|3358.14|3358.14|3358.14|3358.14|0
1651153180000|2022-04-28 13:39:40|3358.27|3358.27|3359.52|3359.52|3359.52|3359.52|3358.27|3358.27|0
1651153190000|2022-04-28 13:39:50|3358.27|3358.27|3357.77|3357.77|3358.27|3358.27|3357.77|3357.77|0
1651153200000|2022-04-28 13:40:00|3355.27|3355.27|3355.52|3355.52|3355.65|3355.65|3355.27|3355.27|0
1651153210000|2022-04-28 13:40:10|3356.14|3356.14|3356.14|3356.14|3356.14|3356.14|3356.14|3356.14|0
1651153220000|2022-04-28 13:40:20|3356.4|3356.4|3358.02|3358.02|3358.02|3358.02|3356.4|3356.4|0
1651153230000|2022-04-28 13:40:30|3357.89|3357.89|3355.85|3355.85|3357.89|3357.89|3355.85|3355.85|0
1651153250000|2022-04-28 13:40:50|3356.48|3356.48|3354.6|3354.6|3356.48|3356.48|3354.6|3354.6|0
1651153260000|2022-04-28 13:41:00|3353.35|3353.35|3353.13|3353.13|3354.6|3354.6|3353.01|3353.01|0
1651153270000|2022-04-28 13:41:10|3352.51|3352.51|3351.88|3351.88|3352.51|3352.51|3351.88|3351.88|0
1651153280000|2022-04-28 13:41:20|3351.26|3351.26|3351.26|3351.26|3351.88|3351.88|3351.26|3351.26|0
1651153290000|2022-04-28 13:41:30|3350.64|3350.64|3349.39|3349.39|3350.64|3350.64|3349.39|3349.39|0
1651153300000|2022-04-28 13:41:40|3349.26|3349.26|3346.27|3346.27|3349.26|3349.26|3346.27|3346.27|0
1651153310000|2022-04-28 13:41:50|3347.51|3347.51|3347.64|3347.64|3347.64|3347.64|3346.89|3346.89|0
1651153320000|2022-04-28 13:42:00|3346.39|3346.39|3346.76|3346.76|3346.76|3346.76|3345.52|3345.52|0
1651153330000|2022-04-28 13:42:10|3346.14|3346.14|3346.14|3346.14|3346.14|3346.14|3344.89|3344.89|0
1651153340000|2022-04-28 13:42:20|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|0
1651153350000|2022-04-28 13:42:30|3345.64|3345.64|3346.89|3346.89|3348.14|3348.14|3345.64|3345.64|0
1651153360000|2022-04-28 13:42:40|3346.51|3346.51|3345.26|3345.26|3346.51|3346.51|3345.26|3345.26|0
1651153370000|2022-04-28 13:42:50|3344.64|3344.64|3343.72|3343.72|3345.89|3345.89|3343.72|3343.72|0
1651153380000|2022-04-28 13:43:00|3343.59|3343.59|3342.97|3342.97|3343.84|3343.84|3341.72|3341.72|0
1651153400000|2022-04-28 13:43:20|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|0
1651153410000|2022-04-28 13:43:30|3341.59|3341.59|3341.59|3341.59|3342.22|3342.22|3340.97|3340.97|0
1651153420000|2022-04-28 13:43:40|3342.84|3342.84|3341.34|3341.34|3342.84|3342.84|3341.34|3341.34|0
1651153440000|2022-04-28 13:44:00|3340.09|3340.09|3340.09|3340.09|3340.09|3340.09|3340.09|3340.09|0
1651153450000|2022-04-28 13:44:10|3341.97|3341.97|3341.34|3341.34|3341.97|3341.97|3340.09|3340.09|0
1651153460000|2022-04-28 13:44:20|3340.72|3340.72|3339.47|3339.47|3340.72|3340.72|3339.47|3339.47|0
1651153470000|2022-04-28 13:44:30|3338.85|3338.85|3337.6|3337.6|3338.85|3338.85|3337.6|3337.6|0
1651153480000|2022-04-28 13:44:40|3338.22|3338.22|3336.35|3336.35|3338.22|3338.22|3336.35|3336.35|0
1651153490000|2022-04-28 13:44:50|3335.72|3335.72|3338.22|3338.22|3338.85|3338.85|3335.72|3335.72|0
1651153500000|2022-04-28 13:45:00|3337.6|3337.6|3337.6|3337.6|3338.22|3338.22|3337.6|3337.6|0
1651153510000|2022-04-28 13:45:10|3336.97|3336.97|3338.47|3338.47|3338.47|3338.47|3336.97|3336.97|0
1651153520000|2022-04-28 13:45:20|3339.72|3339.72|3337.85|3337.85|3339.72|3339.72|3337.85|3337.85|0
1651153530000|2022-04-28 13:45:30|3337.22|3337.22|3338.47|3338.47|3338.47|3338.47|3337.22|3337.22|0
1651153540000|2022-04-28 13:45:40|3336.6|3336.6|3335.97|3335.97|3337.85|3337.85|3335.97|3335.97|0
1651153550000|2022-04-28 13:45:50|3337.22|3337.22|3337.22|3337.22|3337.22|3337.22|3336.6|3336.6|0
1651153560000|2022-04-28 13:46:00|3337.85|3337.85|3339.22|3339.22|3340.6|3340.6|3337.85|3337.85|0
1651153570000|2022-04-28 13:46:10|3339.85|3339.85|3337.97|3337.97|3339.85|3339.85|3337.97|3337.97|0
1651153580000|2022-04-28 13:46:20|3337.35|3337.35|3337.99|3337.99|3337.99|3337.99|3337.35|3337.35|0
1651153590000|2022-04-28 13:46:30|3337.36|3337.36|3337.99|3337.99|3337.99|3337.99|3336.74|3336.74|0
1651153600000|2022-04-28 13:46:40|3336.74|3336.74|3336.74|3336.74|3336.74|3336.74|3336.74|3336.74|0
1651153620000|2022-04-28 13:47:00|3337.99|3337.99|3340.11|3340.11|3341.36|3341.36|3337.99|3337.99|0
1651153630000|2022-04-28 13:47:10|3339.99|3339.99|3339.24|3339.24|3341.24|3341.24|3339.24|3339.24|0
1651153640000|2022-04-28 13:47:20|3338.61|3338.61|3338.49|3338.49|3338.61|3338.61|3338.49|3338.49|0
1651153650000|2022-04-28 13:47:30|3338.61|3338.61|3338.86|3338.86|3338.86|3338.86|3338.61|3338.61|0
1651153660000|2022-04-28 13:47:40|3339.49|3339.49|3341.36|3341.36|3342.61|3342.61|3339.49|3339.49|0
1651153670000|2022-04-28 13:47:50|3341.98|3341.98|3340.74|3340.74|3344.48|3344.48|3340.74|3340.74|0
1651153680000|2022-04-28 13:48:00|3340.57|3340.57|3341.64|3341.64|3341.64|3341.64|3340.57|3340.57|0
1651153690000|2022-04-28 13:48:10|3341.02|3341.02|3341.02|3341.02|3341.64|3341.64|3341.02|3341.02|0
1651153700000|2022-04-28 13:48:20|3340.39|3340.39|3338.52|3338.52|3340.39|3340.39|3338.52|3338.52|0
1651153710000|2022-04-28 13:48:30|3338.69|3338.69|3338.69|3338.69|3338.69|3338.69|3338.69|3338.69|0
1651153720000|2022-04-28 13:48:40|3338.32|3338.32|3337.07|3337.07|3338.32|3338.32|3337.07|3337.07|0
1651153730000|2022-04-28 13:48:50|3337.69|3337.69|3337.69|3337.69|3337.69|3337.69|3337.69|3337.69|0
1651153740000|2022-04-28 13:49:00|3337.07|3337.07|3336.44|3336.44|3337.69|3337.69|3335.82|3335.82|0
1651153750000|2022-04-28 13:49:10|3336.32|3336.32|3337.57|3337.57|3337.57|3337.57|3336.32|3336.32|0
1651153760000|2022-04-28 13:49:20|3336.94|3336.94|3336.94|3336.94|3336.94|3336.94|3336.94|3336.94|0
1651153770000|2022-04-28 13:49:30|3337.19|3337.19|3337.82|3337.82|3337.82|3337.82|3337.19|3337.19|0
1651153780000|2022-04-28 13:49:40|3337.19|3337.19|3335.57|3335.57|3337.19|3337.19|3335.07|3335.07|0
1651153790000|2022-04-28 13:49:50|3334.32|3334.32|3333.44|3333.44|3334.32|3334.32|3333.44|3333.44|0
1651153800000|2022-04-28 13:50:00|3332.82|3332.82|3336.07|3336.07|3336.69|3336.69|3332.82|3332.82|0
1651153810000|2022-04-28 13:50:10|3335.44|3335.44|3334.82|3334.82|3335.44|3335.44|3332.95|3332.95|0
1651153820000|2022-04-28 13:50:20|3334.19|3334.19|3334.82|3334.82|3335.44|3335.44|3334.19|3334.19|0
1651153830000|2022-04-28 13:50:30|3334.19|3334.19|3333.57|3333.57|3334.19|3334.19|3333.57|3333.57|0
1651153840000|2022-04-28 13:50:40|3332.95|3332.95|3332.14|3332.14|3332.95|3332.95|3332.14|3332.14|0
1651153850000|2022-04-28 13:50:50|3331.52|3331.52|3331.52|3331.52|3331.52|3331.52|3331.52|3331.52|0
1651153870000|2022-04-28 13:51:10|3332.14|3332.14|3331.52|3331.52|3332.14|3332.14|3331.52|3331.52|0
1651153880000|2022-04-28 13:51:20|3331.39|3331.39|3331.39|3331.39|3331.39|3331.39|3331.39|3331.39|0
1651153890000|2022-04-28 13:51:30|3330.77|3330.77|3330.02|3330.02|3330.77|3330.77|3330.02|3330.02|0
1651153910000|2022-04-28 13:51:50|3330.65|3330.65|3332.52|3332.52|3332.52|3332.52|3330.65|3330.65|0
1651153920000|2022-04-28 13:52:00|3334.39|3334.39|3336.39|3336.39|3336.39|3336.39|3334.39|3334.39|0
1651153930000|2022-04-28 13:52:10|3335.76|3335.76|3335.76|3335.76|3335.76|3335.76|3335.76|3335.76|0
1651153940000|2022-04-28 13:52:20|3334.52|3334.52|3335.76|3335.76|3336.39|3336.39|3334.52|3334.52|0
1651153950000|2022-04-28 13:52:30|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|0
1651153960000|2022-04-28 13:52:40|3336.39|3336.39|3335.76|3335.76|3336.39|3336.39|3335.76|3335.76|0
1651153970000|2022-04-28 13:52:50|3337.64|3337.64|3338.26|3338.26|3338.26|3338.26|3337.64|3337.64|0
1651153980000|2022-04-28 13:53:00|3338.89|3338.89|3339.51|3339.51|3339.51|3339.51|3338.89|3338.89|0
1651153990000|2022-04-28 13:53:10|3340.76|3340.76|3340.76|3340.76|3340.76|3340.76|3340.76|3340.76|0
1651154010000|2022-04-28 13:53:30|3342.63|3342.63|3343.26|3343.26|3343.88|3343.88|3342.63|3342.63|0
1651154020000|2022-04-28 13:53:40|3342.63|3342.63|3342.63|3342.63|3342.63|3342.63|3342.63|3342.63|0
1651154030000|2022-04-28 13:53:50|3341.38|3341.38|3342.46|3342.46|3342.46|3342.46|3341.21|3341.21|0
1651154040000|2022-04-28 13:54:00|3343.08|3343.08|3343.71|3343.71|3343.71|3343.71|3343.08|3343.08|0
1651154050000|2022-04-28 13:54:10|3344.09|3344.09|3346.7|3346.7|3347.33|3347.33|3343.58|3343.58|0
1651154060000|2022-04-28 13:54:20|3346.83|3346.83|3346.7|3346.7|3346.83|3346.83|3346.7|3346.7|0
1651154070000|2022-04-28 13:54:30|3346.88|3346.88|3347.63|3347.63|3347.63|3347.63|3346.88|3346.88|0
1651154090000|2022-04-28 13:54:50|3348.25|3348.25|3348.25|3348.25|3348.25|3348.25|3348.25|3348.25|0
1651154100000|2022-04-28 13:55:00|3347.63|3347.63|3346.38|3346.38|3347.63|3347.63|3346.38|3346.38|0
1651154110000|2022-04-28 13:55:10|3347|3347|3347|3347|3347|3347|3347|3347|0
1651154130000|2022-04-28 13:55:30|3346.38|3346.38|3345.13|3345.13|3346.38|3346.38|3345.13|3345.13|0
1651154150000|2022-04-28 13:55:50|3344.5|3344.5|3343.28|3343.28|3344.5|3344.5|3343.13|3343.13|0
1651154160000|2022-04-28 13:56:00|3343.91|3343.91|3343.91|3343.91|3343.91|3343.91|3343.91|3343.91|0
1651154170000|2022-04-28 13:56:10|3345.16|3345.16|3345.97|3345.97|3346.6|3346.6|3345.16|3345.16|0
1651154180000|2022-04-28 13:56:20|3345.85|3345.85|3345.35|3345.35|3345.85|3345.85|3345.22|3345.22|0
1651154190000|2022-04-28 13:56:30|3345.97|3345.97|3349.1|3349.1|3349.1|3349.1|3345.97|3345.97|0
1651154200000|2022-04-28 13:56:40|3350.97|3350.97|3348.35|3348.35|3350.97|3350.97|3348.35|3348.35|0
1651154210000|2022-04-28 13:56:50|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|0
1651154220000|2022-04-28 13:57:00|3350.84|3350.84|3351.59|3351.59|3351.59|3351.59|3350.84|3350.84|0
1651154230000|2022-04-28 13:57:10|3351.72|3351.72|3352.34|3352.34|3352.34|3352.34|3351.72|3351.72|0
1651154240000|2022-04-28 13:57:20|3351.09|3351.09|3350.72|3350.72|3351.09|3351.09|3350.72|3350.72|0
1651154250000|2022-04-28 13:57:30|3349.47|3349.47|3349.47|3349.47|3349.47|3349.47|3349.47|3349.47|0
1651154260000|2022-04-28 13:57:40|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|0
1651154270000|2022-04-28 13:57:50|3346.35|3346.35|3345.85|3345.85|3346.6|3346.6|3345.85|3345.85|0
1651154280000|2022-04-28 13:58:00|3344.6|3344.6|3340.85|3340.85|3344.6|3344.6|3340.85|3340.85|0
1651154290000|2022-04-28 13:58:10|3340.23|3340.23|3342.1|3342.1|3343.35|3343.35|3340.23|3340.23|0
1651154300000|2022-04-28 13:58:20|3340.85|3340.85|3338.98|3338.98|3340.85|3340.85|3338.98|3338.98|0
1651154310000|2022-04-28 13:58:30|3337.73|3337.73|3337.73|3337.73|3338.98|3338.98|3337.73|3337.73|0
1651154320000|2022-04-28 13:58:40|3338.98|3338.98|3337.11|3337.11|3338.98|3338.98|3337.11|3337.11|0
1651154330000|2022-04-28 13:58:50|3336.86|3336.86|3336.86|3336.86|3336.86|3336.86|3336.86|3336.86|0
1651154340000|2022-04-28 13:59:00|3337.48|3337.48|3337.48|3337.48|3337.48|3337.48|3337.48|3337.48|0
1651154350000|2022-04-28 13:59:10|3336.86|3336.86|3337.48|3337.48|3337.48|3337.48|3336.86|3336.86|0
1651154360000|2022-04-28 13:59:20|3336.86|3336.86|3336.98|3336.98|3336.98|3336.98|3336.86|3336.86|0
1651154370000|2022-04-28 13:59:30|3336.86|3336.86|3336.86|3336.86|3336.86|3336.86|3336.86|3336.86|0
1651154380000|2022-04-28 13:59:40|3335.61|3335.61|3335.36|3335.36|3335.61|3335.61|3335.36|3335.36|0
1651154390000|2022-04-28 13:59:50|3334.73|3334.73|3334.11|3334.11|3334.73|3334.73|3334.11|3334.11|0
1651154400000|2022-04-28 14:00:00|3333.49|3333.49|3335.86|3335.86|3335.86|3335.86|3333.36|3333.36|0
1651154410000|2022-04-28 14:00:10|3334.61|3334.61|3334.61|3334.61|3334.61|3334.61|3334.61|3334.61|0
1651154420000|2022-04-28 14:00:20|3334.48|3334.48|3333.24|3333.24|3334.48|3334.48|3333.24|3333.24|0
1651154430000|2022-04-28 14:00:30|3331.99|3331.99|3331.86|3331.86|3331.99|3331.99|3331.23|3331.23|0
1651154450000|2022-04-28 14:00:50|3331.23|3331.23|3333.11|3333.11|3333.11|3333.11|3331.23|3331.23|0
1651154460000|2022-04-28 14:01:00|3333.61|3333.61|3333.61|3333.61|3334.23|3334.23|3333.61|3333.61|0
1651154470000|2022-04-28 14:01:10|3333.36|3333.36|3333.36|3333.36|3333.36|3333.36|3333.36|3333.36|0
1651154480000|2022-04-28 14:01:20|3332.11|3332.11|3332.11|3332.11|3332.11|3332.11|3332.11|3332.11|0
1651154500000|2022-04-28 14:01:40|3332.73|3332.73|3332.73|3332.73|3333.36|3333.36|3332.73|3332.73|0
1651154510000|2022-04-28 14:01:50|3332.86|3332.86|3332.23|3332.23|3332.86|3332.86|3332.23|3332.23|0
1651154540000|2022-04-28 14:02:20|3331.98|3331.98|3331.98|3331.98|3331.98|3331.98|3331.98|3331.98|0
1651154550000|2022-04-28 14:02:30|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|3331.23|3331.23|0
1651154560000|2022-04-28 14:02:40|3332.11|3332.11|3330.36|3330.36|3332.11|3332.11|3330.24|3330.24|0
1651154570000|2022-04-28 14:02:50|3331.61|3331.61|3331.61|3331.61|3331.61|3331.61|3331.61|3331.61|0
1651154590000|2022-04-28 14:03:10|3330.36|3330.36|3329.24|3329.24|3330.36|3330.36|3327.99|3327.99|0
1651154600000|2022-04-28 14:03:20|3330.48|3330.48|3330.48|3330.48|3330.48|3330.48|3330.48|3330.48|0
1651154610000|2022-04-28 14:03:30|3330.66|3330.66|3330.66|3330.66|3330.66|3330.66|3330.66|3330.66|0
1651154620000|2022-04-28 14:03:40|3331.28|3331.28|3331.9|3331.9|3331.9|3331.9|3331.28|3331.28|0
1651154630000|2022-04-28 14:03:50|3331.28|3331.28|3330.66|3330.66|3331.28|3331.28|3330.66|3330.66|0
1651154640000|2022-04-28 14:04:00|3330.91|3330.91|3330.91|3330.91|3330.91|3330.91|3330.91|3330.91|0
1651154650000|2022-04-28 14:04:10|3330.28|3330.28|3330.91|3330.91|3330.91|3330.91|3330.28|3330.28|0
1651154670000|2022-04-28 14:04:30|3330.28|3330.28|3329.66|3329.66|3330.28|3330.28|3329.66|3329.66|0
1651154690000|2022-04-28 14:04:50|3327.79|3327.79|3327.79|3327.79|3327.79|3327.79|3327.79|3327.79|0
1651154700000|2022-04-28 14:05:00|3326.54|3326.54|3326.41|3326.41|3326.54|3326.54|3326.41|3326.41|0
1651154710000|2022-04-28 14:05:10|3325.79|3325.79|3327.04|3327.04|3327.04|3327.04|3325.79|3325.79|0
1651154720000|2022-04-28 14:05:20|3325.79|3325.79|3324.91|3324.91|3327.41|3327.41|3324.91|3324.91|0
1651154730000|2022-04-28 14:05:30|3326.16|3326.16|3324.91|3324.91|3326.16|3326.16|3324.91|3324.91|0
1651154740000|2022-04-28 14:05:40|3326.16|3326.16|3324.91|3324.91|3326.78|3326.78|3324.91|3324.91|0
1651154760000|2022-04-28 14:06:00|3324.29|3324.29|3324.54|3324.54|3324.54|3324.54|3324.29|3324.29|0
1651154770000|2022-04-28 14:06:10|3324.41|3324.41|3326.91|3326.91|3326.91|3326.91|3324.41|3324.41|0
1651154780000|2022-04-28 14:06:20|3327.04|3327.04|3326.41|3326.41|3327.04|3327.04|3326.29|3326.29|0
1651154790000|2022-04-28 14:06:30|3326.54|3326.54|3326.54|3326.54|3326.54|3326.54|3326.54|3326.54|0
1651154810000|2022-04-28 14:06:50|3325.91|3325.91|3326.54|3326.54|3326.54|3326.54|3325.91|3325.91|0
1651154820000|2022-04-28 14:07:00|3325.29|3325.29|3325.29|3325.29|3325.29|3325.29|3324.66|3324.66|0
1651154830000|2022-04-28 14:07:10|3324.04|3324.04|3324.04|3324.04|3324.04|3324.04|3323.42|3323.42|0
1651154840000|2022-04-28 14:07:20|3323.42|3323.42|3323.42|3323.42|3323.42|3323.42|3323.42|3323.42|0
1651154850000|2022-04-28 14:07:30|3323.54|3323.54|3324.91|3324.91|3324.91|3324.91|3323.54|3323.54|0
1651154870000|2022-04-28 14:07:50|3325.54|3325.54|3325.04|3325.04|3325.54|3325.54|3324.91|3324.91|0
1651154880000|2022-04-28 14:08:00|3325.66|3325.66|3325.04|3325.04|3325.66|3325.66|3325.04|3325.04|0
1651154890000|2022-04-28 14:08:10|3325.17|3325.17|3325.29|3325.29|3325.29|3325.29|3325.17|3325.17|0
1651154900000|2022-04-28 14:08:20|3325.17|3325.17|3326.54|3326.54|3326.54|3326.54|3325.17|3325.17|0
1651154910000|2022-04-28 14:08:30|3325.92|3325.92|3325.92|3325.92|3325.92|3325.92|3325.92|3325.92|0
1651154920000|2022-04-28 14:08:40|3325.29|3325.29|3325.92|3325.92|3325.92|3325.92|3325.29|3325.29|0
1651154930000|2022-04-28 14:08:50|3325.29|3325.29|3324.04|3324.04|3325.29|3325.29|3324.04|3324.04|0
1651154940000|2022-04-28 14:09:00|3324.17|3324.17|3321.05|3321.05|3325.42|3325.42|3321.05|3321.05|0
1651154950000|2022-04-28 14:09:10|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|0
1651154960000|2022-04-28 14:09:20|3319.8|3319.8|3320.42|3320.42|3320.42|3320.42|3319.8|3319.8|0
1651154970000|2022-04-28 14:09:30|3319.8|3319.8|3320.42|3320.42|3320.42|3320.42|3319.8|3319.8|0
1651154980000|2022-04-28 14:09:40|3319.17|3319.17|3319.17|3319.17|3319.17|3319.17|3319.17|3319.17|0
1651154990000|2022-04-28 14:09:50|3317.93|3317.93|3317.93|3317.93|3317.93|3317.93|3317.93|3317.93|0
1651155000000|2022-04-28 14:10:00|3318.55|3318.55|3319.05|3319.05|3319.05|3319.05|3315.8|3315.8|0
1651155010000|2022-04-28 14:10:10|3320.92|3320.92|3321.17|3321.17|3322.42|3322.42|3320.92|3320.92|0
1651155020000|2022-04-28 14:10:20|3320.54|3320.54|3321.17|3321.17|3321.17|3321.17|3320.54|3320.54|0
1651155030000|2022-04-28 14:10:30|3321.79|3321.79|3318.67|3318.67|3321.79|3321.79|3318.67|3318.67|0
1651155040000|2022-04-28 14:10:40|3318.05|3318.05|3318.05|3318.05|3318.05|3318.05|3318.05|3318.05|0
1651155050000|2022-04-28 14:10:50|3318.67|3318.67|3318.67|3318.67|3318.67|3318.67|3318.67|3318.67|0
1651155060000|2022-04-28 14:11:00|3319.05|3319.05|3317.18|3317.18|3319.05|3319.05|3317.18|3317.18|0
1651155070000|2022-04-28 14:11:10|3316.55|3316.55|3315.93|3315.93|3316.55|3316.55|3315.93|3315.93|0
1651155080000|2022-04-28 14:11:20|3315.76|3315.76|3316.38|3316.38|3316.38|3316.38|3315.76|3315.76|0
1651155100000|2022-04-28 14:11:40|3314.51|3314.51|3314.26|3314.26|3314.51|3314.51|3313.88|3313.88|0
1651155110000|2022-04-28 14:11:50|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|0
1651155120000|2022-04-28 14:12:00|3313.01|3313.01|3313.26|3313.26|3313.63|3313.63|3313.01|3313.01|0
1651155130000|2022-04-28 14:12:10|3312.63|3312.63|3313.26|3313.26|3313.26|3313.26|3312.63|3312.63|0
1651155140000|2022-04-28 14:12:20|3312.63|3312.63|3312.01|3312.01|3312.63|3312.63|3312.01|3312.01|0
1651155150000|2022-04-28 14:12:30|3310.76|3310.76|3311.38|3311.38|3311.38|3311.38|3310.76|3310.76|0
1651155160000|2022-04-28 14:12:40|3312.01|3312.01|3311.38|3311.38|3312.01|3312.01|3311.38|3311.38|0
1651155170000|2022-04-28 14:12:50|3310.76|3310.76|3309.51|3309.51|3310.76|3310.76|3309.51|3309.51|0
1651155180000|2022-04-28 14:13:00|3310.13|3310.13|3310.13|3310.13|3311.38|3311.38|3310.13|3310.13|0
1651155190000|2022-04-28 14:13:10|3310.38|3310.38|3309.76|3309.76|3311.01|3311.01|3309.76|3309.76|0
1651155200000|2022-04-28 14:13:20|3309.14|3309.14|3307.39|3307.39|3309.14|3309.14|3307.39|3307.39|0
1651155210000|2022-04-28 14:13:30|3308.63|3308.63|3308.63|3308.63|3309.26|3309.26|3308.63|3308.63|0
1651155220000|2022-04-28 14:13:40|3309.26|3309.26|3308.63|3308.63|3309.26|3309.26|3308.63|3308.63|0
1651155230000|2022-04-28 14:13:50|3309.26|3309.26|3310.96|3310.96|3310.96|3310.96|3309.09|3309.09|0
1651155240000|2022-04-28 14:14:00|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|3309.71|3309.71|0
1651155250000|2022-04-28 14:14:10|3310.96|3310.96|3310.96|3310.96|3310.96|3310.96|3310.96|3310.96|0
1651155260000|2022-04-28 14:14:20|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|0
1651155290000|2022-04-28 14:14:50|3310.46|3310.46|3310.46|3310.46|3310.59|3310.59|3310.46|3310.46|0
1651155300000|2022-04-28 14:15:00|3311.09|3311.09|3311.71|3311.71|3312.33|3312.33|3311.09|3311.09|0
1651155310000|2022-04-28 14:15:10|3312.33|3312.33|3312.33|3312.33|3312.33|3312.33|3312.33|3312.33|0
1651155320000|2022-04-28 14:15:20|3311.09|3311.09|3310.46|3310.46|3311.71|3311.71|3310.46|3310.46|0
1651155330000|2022-04-28 14:15:30|3309.84|3309.84|3309.84|3309.84|3309.84|3309.84|3309.84|3309.84|0
1651155350000|2022-04-28 14:15:50|3309.21|3309.21|3308.59|3308.59|3309.21|3309.21|3307.96|3307.96|0
1651155360000|2022-04-28 14:16:00|3309.21|3309.21|3309.21|3309.21|3309.21|3309.21|3309.21|3309.21|0
1651155370000|2022-04-28 14:16:10|3308.59|3308.59|3308.96|3308.96|3309.59|3309.59|3308.34|3308.34|0
1651155380000|2022-04-28 14:16:20|3309.09|3309.09|3309.09|3309.09|3309.09|3309.09|3309.09|3309.09|0
1651155390000|2022-04-28 14:16:30|3308.46|3308.46|3307.34|3307.34|3308.46|3308.46|3307.21|3307.21|0
1651155400000|2022-04-28 14:16:40|3307.96|3307.96|3313.58|3313.58|3313.58|3313.58|3307.96|3307.96|0
1651155410000|2022-04-28 14:16:50|3314.21|3314.21|3313.58|3313.58|3315.46|3315.46|3311.71|3311.71|0
1651155420000|2022-04-28 14:17:00|3314.21|3314.21|3315.83|3315.83|3316.08|3316.08|3314.21|3314.21|0
1651155430000|2022-04-28 14:17:10|3314.58|3314.58|3311.96|3311.96|3314.58|3314.58|3311.96|3311.96|0
1651155440000|2022-04-28 14:17:20|3311.34|3311.34|3310.09|3310.09|3311.34|3311.34|3310.09|3310.09|0
1651155450000|2022-04-28 14:17:30|3308.84|3308.84|3308.84|3308.84|3308.84|3308.84|3308.84|3308.84|0
1651155460000|2022-04-28 14:17:40|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|0
1651155470000|2022-04-28 14:17:50|3307.59|3307.59|3307.59|3307.59|3307.59|3307.59|3306.34|3306.34|0
1651155480000|2022-04-28 14:18:00|3308.22|3308.22|3311.46|3311.46|3311.46|3311.46|3308.22|3308.22|0
1651155490000|2022-04-28 14:18:10|3310.84|3310.84|3308.96|3308.96|3310.84|3310.84|3308.96|3308.96|0
1651155500000|2022-04-28 14:18:20|3310.21|3310.21|3310.84|3310.84|3310.84|3310.84|3310.21|3310.21|0
1651155510000|2022-04-28 14:18:30|3312.09|3312.09|3313.33|3313.33|3313.33|3313.33|3312.09|3312.09|0
1651155520000|2022-04-28 14:18:40|3313.96|3313.96|3313.96|3313.96|3313.96|3313.96|3313.96|3313.96|0
1651155530000|2022-04-28 14:18:50|3314.58|3314.58|3313.96|3313.96|3314.58|3314.58|3313.96|3313.96|0
1651155540000|2022-04-28 14:19:00|3314.58|3314.58|3315.21|3315.21|3315.83|3315.83|3314.58|3314.58|0
1651155550000|2022-04-28 14:19:10|3315.46|3315.46|3314.83|3314.83|3315.46|3315.46|3314.21|3314.21|0
1651155560000|2022-04-28 14:19:20|3316.08|3316.08|3318.58|3318.58|3318.58|3318.58|3316.08|3316.08|0
1651155570000|2022-04-28 14:19:30|3319.2|3319.2|3321.08|3321.08|3321.08|3321.08|3319.2|3319.2|0
1651155580000|2022-04-28 14:19:40|3321.7|3321.7|3322.58|3322.58|3322.58|3322.58|3321.7|3321.7|0
1651155590000|2022-04-28 14:19:50|3322.83|3322.83|3325.5|3325.5|3326.74|3326.74|3322.83|3322.83|0
1651155600000|2022-04-28 14:20:00|3325.37|3325.37|3322.75|3322.75|3325.37|3325.37|3322.12|3322.12|0
1651155610000|2022-04-28 14:20:10|3321.5|3321.5|3318.88|3318.88|3321.5|3321.5|3318.88|3318.88|0
1651155640000|2022-04-28 14:20:40|3318.25|3318.25|3317.13|3317.13|3318.25|3318.25|3317.13|3317.13|0
1651155650000|2022-04-28 14:20:50|3318.37|3318.37|3320.5|3320.5|3320.5|3320.5|3317.75|3317.75|0
1651155660000|2022-04-28 14:21:00|3323|3323|3321.75|3321.75|3323|3323|3321.75|3321.75|0
1651155680000|2022-04-28 14:21:20|3320.5|3320.5|3320.5|3320.5|3320.5|3320.5|3320.5|3320.5|0
1651155700000|2022-04-28 14:21:40|3319.87|3319.87|3319.87|3319.87|3319.87|3319.87|3319.87|3319.87|0
1651155710000|2022-04-28 14:21:50|3320|3320|3320.62|3320.62|3320.62|3320.62|3320|3320|0
1651155720000|2022-04-28 14:22:00|3321.25|3321.25|3321.37|3321.37|3321.37|3321.37|3321.25|3321.25|0
1651155730000|2022-04-28 14:22:10|3320.13|3320.13|3319|3319|3320.25|3320.25|3319|3319|0
1651155740000|2022-04-28 14:22:20|3318.38|3318.38|3317.63|3317.63|3318.38|3318.38|3317.13|3317.13|0
1651155750000|2022-04-28 14:22:30|3316.38|3316.38|3316.51|3316.51|3316.51|3316.51|3315.76|3315.76|0
1651155760000|2022-04-28 14:22:40|3317.75|3317.75|3316.51|3316.51|3317.75|3317.75|3316.51|3316.51|0
1651155770000|2022-04-28 14:22:50|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|0
1651155780000|2022-04-28 14:23:00|3315.13|3315.13|3315.76|3315.76|3316.38|3316.38|3315.13|3315.13|0
1651155810000|2022-04-28 14:23:30|3315.41|3315.41|3315.24|3315.24|3315.41|3315.41|3315.24|3315.24|0
1651155820000|2022-04-28 14:23:40|3314.61|3314.61|3313.36|3313.36|3314.61|3314.61|3313.36|3313.36|0
1651155830000|2022-04-28 14:23:50|3312.74|3312.74|3312.74|3312.74|3312.74|3312.74|3312.74|3312.74|0
1651155840000|2022-04-28 14:24:00|3312.11|3312.11|3312.11|3312.11|3312.11|3312.11|3312.11|3312.11|0
1651155850000|2022-04-28 14:24:10|3312.74|3312.74|3314.78|3314.78|3314.78|3314.78|3312.74|3312.74|0
1651155860000|2022-04-28 14:24:20|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3313.99|3313.99|0
1651155870000|2022-04-28 14:24:30|3313.54|3313.54|3313.54|3313.54|3313.54|3313.54|3313.54|3313.54|0
1651155880000|2022-04-28 14:24:40|3314.16|3314.16|3313.03|3313.03|3314.16|3314.16|3313.03|3313.03|0
1651155890000|2022-04-28 14:24:50|3313.41|3313.41|3312.69|3312.69|3313.66|3313.66|3312.69|3312.69|0
1651155900000|2022-04-28 14:25:00|3312.51|3312.51|3312.39|3312.39|3312.51|3312.51|3312.39|3312.39|0
1651155910000|2022-04-28 14:25:10|3311.76|3311.76|3311.49|3311.49|3311.76|3311.76|3311.14|3311.14|0
1651155920000|2022-04-28 14:25:20|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|0
1651155930000|2022-04-28 14:25:30|3310.24|3310.24|3310.24|3310.24|3310.24|3310.24|3310.24|3310.24|0
1651155940000|2022-04-28 14:25:40|3310.86|3310.86|3311.49|3311.49|3311.49|3311.49|3310.86|3310.86|0
1651155950000|2022-04-28 14:25:50|3310.24|3310.24|3310.74|3310.74|3310.86|3310.86|3309.61|3309.61|0
1651155980000|2022-04-28 14:26:20|3311.36|3311.36|3313.23|3313.23|3313.23|3313.23|3310.11|3310.11|0
1651155990000|2022-04-28 14:26:30|3313.48|3313.48|3314.11|3314.11|3314.11|3314.11|3313.48|3313.48|0
1651156000000|2022-04-28 14:26:40|3313.48|3313.48|3313.48|3313.48|3313.48|3313.48|3313.48|3313.48|0
1651156010000|2022-04-28 14:26:50|3313.36|3313.36|3312.11|3312.11|3313.48|3313.48|3312.11|3312.11|0
1651156020000|2022-04-28 14:27:00|3312.74|3312.74|3312.61|3312.61|3313.36|3313.36|3311.36|3311.36|0
1651156030000|2022-04-28 14:27:10|3312.36|3312.36|3310.11|3310.11|3312.36|3312.36|3310.11|3310.11|0
1651156040000|2022-04-28 14:27:20|3310.73|3310.73|3309.61|3309.61|3311.36|3311.36|3309.61|3309.61|0
1651156050000|2022-04-28 14:27:30|3310.23|3310.23|3310.23|3310.23|3310.23|3310.23|3310.23|3310.23|0
1651156060000|2022-04-28 14:27:40|3310.61|3310.61|3310.61|3310.61|3311.24|3311.24|3309.99|3309.99|0
1651156070000|2022-04-28 14:27:50|3309.36|3309.36|3308.24|3308.24|3309.36|3309.36|3307.99|3307.99|0
1651156080000|2022-04-28 14:28:00|3307.62|3307.62|3306.99|3306.99|3307.62|3307.62|3306.99|3306.99|0
1651156090000|2022-04-28 14:28:10|3307.62|3307.62|3309.61|3309.61|3310.24|3310.24|3307.62|3307.62|0
1651156100000|2022-04-28 14:28:20|3308.99|3308.99|3308.37|3308.37|3309.61|3309.61|3308.37|3308.37|0
1651156110000|2022-04-28 14:28:30|3307.12|3307.12|3307.12|3307.12|3307.12|3307.12|3307.12|3307.12|0
1651156130000|2022-04-28 14:28:50|3306.49|3306.49|3306.49|3306.49|3306.49|3306.49|3306.49|3306.49|0
1651156140000|2022-04-28 14:29:00|3307.12|3307.12|3307.57|3307.57|3308.37|3308.37|3307.12|3307.12|0
1651156150000|2022-04-28 14:29:10|3308.19|3308.19|3307.94|3307.94|3308.19|3308.19|3307.94|3307.94|0
1651156160000|2022-04-28 14:29:20|3306.07|3306.07|3305.45|3305.45|3307.32|3307.32|3305.45|3305.45|0
1651156170000|2022-04-28 14:29:30|3306.07|3306.07|3306.07|3306.07|3306.07|3306.07|3306.07|3306.07|0
1651156180000|2022-04-28 14:29:40|3306.69|3306.69|3307.32|3307.32|3307.32|3307.32|3306.07|3306.07|0
1651156190000|2022-04-28 14:29:50|3306.07|3306.07|3302.57|3302.57|3306.07|3306.07|3302.57|3302.57|0
1651156200000|2022-04-28 14:30:00|3301.32|3301.32|3302.2|3302.2|3302.2|3302.2|3300.95|3300.95|0
1651156220000|2022-04-28 14:30:20|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|0
1651156230000|2022-04-28 14:30:30|3300.95|3300.95|3300.32|3300.32|3301.57|3301.57|3300.32|3300.32|0
1651156240000|2022-04-28 14:30:40|3301.94|3301.94|3304.02|3304.02|3304.07|3304.07|3301.32|3301.32|0
1651156250000|2022-04-28 14:30:50|3300.9|3300.9|3300.9|3300.9|3300.9|3300.9|3300.9|3300.9|0
1651156260000|2022-04-28 14:31:00|3301.53|3301.53|3301.15|3301.15|3301.53|3301.53|3301.15|3301.15|0
1651156270000|2022-04-28 14:31:10|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|3300.03|3300.03|0
1651156280000|2022-04-28 14:31:20|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|0
1651156290000|2022-04-28 14:31:30|3299.4|3299.4|3300.03|3300.03|3300.03|3300.03|3299.4|3299.4|0
1651156310000|2022-04-28 14:31:50|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|0
1651156330000|2022-04-28 14:32:10|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|0
1651156340000|2022-04-28 14:32:20|3300.65|3300.65|3300.65|3300.65|3300.65|3300.65|3300.65|3300.65|0
1651156350000|2022-04-28 14:32:30|3300.53|3300.53|3300.27|3300.27|3300.53|3300.53|3300.27|3300.27|0
1651156360000|2022-04-28 14:32:40|3299.65|3299.65|3299.65|3299.65|3299.65|3299.65|3299.65|3299.65|0
1651156370000|2022-04-28 14:32:50|3299.03|3299.03|3299.03|3299.03|3299.65|3299.65|3298.4|3298.4|0
1651156380000|2022-04-28 14:33:00|3299.15|3299.15|3299.03|3299.03|3299.15|3299.15|3299.03|3299.03|0
1651156390000|2022-04-28 14:33:10|3298.4|3298.4|3298.4|3298.4|3298.4|3298.4|3298.4|3298.4|0
1651156400000|2022-04-28 14:33:20|3298.28|3298.28|3298.28|3298.28|3298.28|3298.28|3298.28|3298.28|0
1651156410000|2022-04-28 14:33:30|3297.65|3297.65|3295.48|3295.48|3297.65|3297.65|3295.48|3295.48|0
1651156420000|2022-04-28 14:33:40|3296.11|3296.11|3295.48|3295.48|3296.73|3296.73|3295.48|3295.48|0
1651156440000|2022-04-28 14:34:00|3296.11|3296.11|3296.98|3296.98|3296.98|3296.98|3296.11|3296.11|0
1651156460000|2022-04-28 14:34:20|3296.36|3296.36|3294.98|3294.98|3296.36|3296.36|3294.98|3294.98|0
1651156470000|2022-04-28 14:34:30|3296.23|3296.23|3295.61|3295.61|3296.23|3296.23|3295.61|3295.61|0
1651156480000|2022-04-28 14:34:40|3294.98|3294.98|3294.36|3294.36|3294.98|3294.98|3293.73|3293.73|0
1651156490000|2022-04-28 14:34:50|3293.73|3293.73|3294.11|3294.11|3294.23|3294.23|3293.61|3293.61|0
1651156500000|2022-04-28 14:35:00|3293.48|3293.48|3294.36|3294.36|3294.36|3294.36|3292.48|3292.48|0
1651156510000|2022-04-28 14:35:10|3293.73|3293.73|3293.73|3293.73|3293.73|3293.73|3293.73|3293.73|0
1651156520000|2022-04-28 14:35:20|3293.98|3293.98|3293.98|3293.98|3295.23|3295.23|3293.98|3293.98|0
1651156530000|2022-04-28 14:35:30|3293.36|3293.36|3294.61|3294.61|3294.61|3294.61|3293.36|3293.36|0
1651156540000|2022-04-28 14:35:40|3293.98|3293.98|3292.73|3292.73|3293.98|3293.98|3292.73|3292.73|0
1651156550000|2022-04-28 14:35:50|3292.11|3292.11|3292.48|3292.48|3292.48|3292.48|3291.86|3291.86|0
1651156560000|2022-04-28 14:36:00|3291.86|3291.86|3293.73|3293.73|3293.73|3293.73|3291.86|3291.86|0
1651156580000|2022-04-28 14:36:20|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|0
1651156590000|2022-04-28 14:36:30|3293.73|3293.73|3294.48|3294.48|3294.48|3294.48|3293.73|3293.73|0
1651156600000|2022-04-28 14:36:40|3293.86|3293.86|3293.86|3293.86|3293.86|3293.86|3293.86|3293.86|0
1651156620000|2022-04-28 14:37:00|3293.98|3293.98|3295.23|3295.23|3295.23|3295.23|3293.98|3293.98|0
1651156630000|2022-04-28 14:37:10|3295.86|3295.86|3297.23|3297.23|3297.23|3297.23|3295.86|3295.86|0
1651156650000|2022-04-28 14:37:30|3296.61|3296.61|3294.23|3294.23|3296.73|3296.73|3293.61|3293.61|0
1651156660000|2022-04-28 14:37:40|3293.61|3293.61|3293.61|3293.61|3293.61|3293.61|3293.61|3293.61|0
1651156670000|2022-04-28 14:37:50|3296.11|3296.11|3297.35|3297.35|3297.35|3297.35|3296.11|3296.11|0
1651156680000|2022-04-28 14:38:00|3296.73|3296.73|3296.86|3296.86|3296.86|3296.86|3296.73|3296.73|0
1651156690000|2022-04-28 14:38:10|3297.48|3297.48|3298.1|3298.1|3298.1|3298.1|3297.48|3297.48|0
1651156700000|2022-04-28 14:38:20|3298.36|3298.36|3298.1|3298.1|3298.36|3298.36|3298.1|3298.1|0
1651156730000|2022-04-28 14:38:50|3299.35|3299.35|3299.35|3299.35|3299.35|3299.35|3299.35|3299.35|0
1651156740000|2022-04-28 14:39:00|3300.6|3300.6|3300.1|3300.1|3300.73|3300.73|3300.1|3300.1|0
1651156750000|2022-04-28 14:39:10|3301.35|3301.35|3300.73|3300.73|3301.35|3301.35|3300.73|3300.73|0
1651156790000|2022-04-28 14:39:50|3299.48|3299.48|3299.48|3299.48|3299.48|3299.48|3299.48|3299.48|0
1651156800000|2022-04-28 14:40:00|3298.85|3298.85|3299.6|3299.6|3299.6|3299.6|3298.85|3298.85|0
1651156820000|2022-04-28 14:40:20|3298.98|3298.98|3298.36|3298.36|3298.98|3298.98|3298.36|3298.36|0
1651156830000|2022-04-28 14:40:30|3298.23|3298.23|3299.48|3299.48|3299.48|3299.48|3298.23|3298.23|0
1651156840000|2022-04-28 14:40:40|3298.85|3298.85|3298.36|3298.36|3299.11|3299.11|3297.11|3297.11|0
1651156850000|2022-04-28 14:40:50|3297.11|3297.11|3295.86|3295.86|3297.11|3297.11|3295.86|3295.86|0
1651156860000|2022-04-28 14:41:00|3294.61|3294.61|3295.86|3295.86|3295.86|3295.86|3294.61|3294.61|0
1651156880000|2022-04-28 14:41:20|3295.23|3295.23|3294.48|3294.48|3295.23|3295.23|3293.86|3293.86|0
1651156890000|2022-04-28 14:41:30|3293.86|3293.86|3293.98|3293.98|3293.98|3293.98|3293.86|3293.86|0
1651156900000|2022-04-28 14:41:40|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|0
1651156910000|2022-04-28 14:41:50|3294.73|3294.73|3294.73|3294.73|3294.73|3294.73|3294.73|3294.73|0
1651156920000|2022-04-28 14:42:00|3294.61|3294.61|3294.86|3294.86|3294.86|3294.86|3294.61|3294.61|0
1651156930000|2022-04-28 14:42:10|3294.23|3294.23|3294.36|3294.36|3294.36|3294.36|3294.23|3294.23|0
1651156940000|2022-04-28 14:42:20|3293.73|3293.73|3293.73|3293.73|3293.73|3293.73|3293.73|3293.73|0
1651156950000|2022-04-28 14:42:30|3294.98|3294.98|3293.86|3293.86|3294.98|3294.98|3293.86|3293.86|0
1651156960000|2022-04-28 14:42:40|3293.24|3293.24|3293.24|3293.24|3293.24|3293.24|3293.24|3293.24|0
1651156970000|2022-04-28 14:42:50|3291.99|3291.99|3291.99|3291.99|3291.99|3291.99|3291.99|3291.99|0
1651156990000|2022-04-28 14:43:10|3292.61|3292.61|3292.61|3292.61|3292.61|3292.61|3292.61|3292.61|0
1651157000000|2022-04-28 14:43:20|3291.99|3291.99|3290.74|3290.74|3291.99|3291.99|3290.11|3290.11|0
1651157010000|2022-04-28 14:43:30|3290.11|3290.11|3290.11|3290.11|3290.11|3290.11|3290.11|3290.11|0
1651157020000|2022-04-28 14:43:40|3291.36|3291.36|3291.36|3291.36|3291.36|3291.36|3291.36|3291.36|0
1651157030000|2022-04-28 14:43:50|3291.99|3291.99|3291.24|3291.24|3291.99|3291.99|3291.24|3291.24|0
1651157040000|2022-04-28 14:44:00|3291.86|3291.86|3291.86|3291.86|3291.86|3291.86|3291.86|3291.86|0
1651157050000|2022-04-28 14:44:10|3291.99|3291.99|3291.99|3291.99|3291.99|3291.99|3291.99|3291.99|0
1651157060000|2022-04-28 14:44:20|3291.36|3291.36|3291.99|3291.99|3291.99|3291.99|3291.36|3291.36|0
1651157070000|2022-04-28 14:44:30|3292.11|3292.11|3291.99|3291.99|3292.11|3292.11|3291.99|3291.99|0
1651157090000|2022-04-28 14:44:50|3291.86|3291.86|3291.86|3291.86|3291.86|3291.86|3291.86|3291.86|0
1651157110000|2022-04-28 14:45:10|3291.24|3291.24|3290.61|3290.61|3291.24|3291.24|3290.61|3290.61|0
1651157120000|2022-04-28 14:45:20|3289.99|3289.99|3291.24|3291.24|3291.86|3291.86|3289.99|3289.99|0
1651157130000|2022-04-28 14:45:30|3290.61|3290.61|3291.86|3291.86|3291.86|3291.86|3290.61|3290.61|0
1651157150000|2022-04-28 14:45:50|3291.24|3291.24|3291.24|3291.24|3291.24|3291.24|3291.24|3291.24|0
1651157160000|2022-04-28 14:46:00|3290.99|3290.99|3289.74|3289.74|3290.99|3290.99|3289.74|3289.74|0
1651157170000|2022-04-28 14:46:10|3290.36|3290.36|3290.36|3290.36|3290.36|3290.36|3290.36|3290.36|0
1651157180000|2022-04-28 14:46:20|3289.74|3289.74|3289.11|3289.11|3289.74|3289.74|3288.49|3288.49|0
1651157190000|2022-04-28 14:46:30|3288.99|3288.99|3290.99|3290.99|3290.99|3290.99|3288.99|3288.99|0
1651157200000|2022-04-28 14:46:40|3289.74|3289.74|3289.74|3289.74|3289.74|3289.74|3289.74|3289.74|0
1651157210000|2022-04-28 14:46:50|3290.99|3290.99|3291.61|3291.61|3291.61|3291.61|3290.36|3290.36|0
1651157220000|2022-04-28 14:47:00|3292.24|3292.24|3292.11|3292.11|3292.36|3292.36|3292.11|3292.11|0
1651157230000|2022-04-28 14:47:10|3291.49|3291.49|3291.49|3291.49|3291.49|3291.49|3291.49|3291.49|0
1651157240000|2022-04-28 14:47:20|3291.74|3291.74|3293.61|3293.61|3293.61|3293.61|3291.74|3291.74|0
1651157250000|2022-04-28 14:47:30|3295.48|3295.48|3295.48|3295.48|3295.48|3295.48|3294.86|3294.86|0
1651157260000|2022-04-28 14:47:40|3296.11|3296.11|3295.48|3295.48|3296.11|3296.11|3295.48|3295.48|0
1651157280000|2022-04-28 14:48:00|3294.86|3294.86|3293.61|3293.61|3294.86|3294.86|3293.61|3293.61|0
1651157290000|2022-04-28 14:48:10|3292.98|3292.98|3292.98|3292.98|3292.98|3292.98|3292.98|3292.98|0
1651157300000|2022-04-28 14:48:20|3292.36|3292.36|3291.74|3291.74|3292.36|3292.36|3291.74|3291.74|0
1651157320000|2022-04-28 14:48:40|3292.36|3292.36|3292.36|3292.36|3292.36|3292.36|3292.36|3292.36|0
1651157330000|2022-04-28 14:48:50|3292.98|3292.98|3292.73|3292.73|3292.98|3292.98|3292.73|3292.73|0
1651157340000|2022-04-28 14:49:00|3293.36|3293.36|3292.11|3292.11|3293.36|3293.36|3292.11|3292.11|0
1651157360000|2022-04-28 14:49:20|3292.24|3292.24|3292.86|3292.86|3292.86|3292.86|3292.24|3292.24|0
1651157380000|2022-04-28 14:49:40|3291.61|3291.61|3291.61|3291.61|3291.61|3291.61|3291.61|3291.61|0
1651157390000|2022-04-28 14:49:50|3291.49|3291.49|3291.23|3291.23|3291.49|3291.49|3291.23|3291.23|0
1651157400000|2022-04-28 14:50:00|3291.86|3291.86|3294.36|3294.36|3294.36|3294.36|3291.86|3291.86|0
1651157410000|2022-04-28 14:50:10|3293.73|3293.73|3294.36|3294.36|3294.36|3294.36|3293.73|3293.73|0
1651157440000|2022-04-28 14:50:40|3294.98|3294.98|3294.98|3294.98|3294.98|3294.98|3294.98|3294.98|0
1651157450000|2022-04-28 14:50:50|3295.6|3295.6|3296.1|3296.1|3296.1|3296.1|3295.48|3295.48|0
1651157460000|2022-04-28 14:51:00|3295.6|3295.6|3296.85|3296.85|3296.85|3296.85|3295.6|3295.6|0
1651157470000|2022-04-28 14:51:10|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|0
1651157480000|2022-04-28 14:51:20|3296.23|3296.23|3296.23|3296.23|3296.23|3296.23|3294.98|3294.98|0
1651157490000|2022-04-28 14:51:30|3295.6|3295.6|3294.35|3294.35|3295.6|3295.6|3294.35|3294.35|0
1651157500000|2022-04-28 14:51:40|3294.98|3294.98|3294.85|3294.85|3294.98|3294.98|3294.85|3294.85|0
1651157540000|2022-04-28 14:52:20|3293.6|3293.6|3293.6|3293.6|3293.6|3293.6|3293.6|3293.6|0
1651157550000|2022-04-28 14:52:30|3292.98|3292.98|3292.98|3292.98|3292.98|3292.98|3292.35|3292.35|0
1651157570000|2022-04-28 14:52:50|3292.35|3292.35|3291.11|3291.11|3292.35|3292.35|3291.11|3291.11|0
1651157580000|2022-04-28 14:53:00|3291.23|3291.23|3291.23|3291.23|3291.23|3291.23|3291.23|3291.23|0
1651157590000|2022-04-28 14:53:10|3290.61|3290.61|3290.61|3290.61|3290.61|3290.61|3290.61|3290.61|0
1651157600000|2022-04-28 14:53:20|3291.23|3291.23|3291.48|3291.48|3292.11|3292.11|3290.11|3290.11|0
1651157610000|2022-04-28 14:53:30|3292.11|3292.11|3292.56|3292.56|3292.73|3292.73|3292.11|3292.11|0
1651157620000|2022-04-28 14:53:40|3292.43|3292.43|3292.43|3292.43|3292.43|3292.43|3291.19|3291.19|0
1651157630000|2022-04-28 14:53:50|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|0
1651157640000|2022-04-28 14:54:00|3291.81|3291.81|3293.06|3293.06|3293.06|3293.06|3291.81|3291.81|0
1651157650000|2022-04-28 14:54:10|3292.68|3292.68|3292.68|3292.68|3292.68|3292.68|3292.68|3292.68|0
1651157680000|2022-04-28 14:54:40|3292.06|3292.06|3292.06|3292.06|3292.06|3292.06|3292.06|3292.06|0
1651157690000|2022-04-28 14:54:50|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|0
1651157710000|2022-04-28 14:55:10|3291.31|3291.31|3291.31|3291.31|3291.31|3291.31|3291.31|3291.31|0
1651157730000|2022-04-28 14:55:30|3290.68|3290.68|3289.31|3289.31|3290.68|3290.68|3289.31|3289.31|0
1651157740000|2022-04-28 14:55:40|3289.93|3289.93|3292.56|3292.56|3292.56|3292.56|3289.93|3289.93|0
1651157750000|2022-04-28 14:55:50|3293.31|3293.31|3293.81|3293.81|3293.81|3293.81|3293.18|3293.18|0
1651157760000|2022-04-28 14:56:00|3293.98|3293.98|3296.37|3296.37|3296.37|3296.37|3293.98|3293.98|0
1651157770000|2022-04-28 14:56:10|3296.2|3296.2|3296.2|3296.2|3296.2|3296.2|3296.2|3296.2|0
1651157780000|2022-04-28 14:56:20|3296.32|3296.32|3296.77|3296.77|3296.77|3296.77|3296.15|3296.15|0
1651157790000|2022-04-28 14:56:30|3297.4|3297.4|3296.77|3296.77|3297.4|3297.4|3296.77|3296.77|0
1651157800000|2022-04-28 14:56:40|3297.28|3297.28|3297.28|3297.28|3297.28|3297.28|3297.15|3297.15|0
1651157810000|2022-04-28 14:56:50|3297.03|3297.03|3298.27|3298.27|3298.27|3298.27|3297.03|3297.03|0
1651157820000|2022-04-28 14:57:00|3298.9|3298.9|3298.9|3298.9|3298.9|3298.9|3298.9|3298.9|0
1651157830000|2022-04-28 14:57:10|3299.52|3299.52|3299.52|3299.52|3299.52|3299.52|3299.52|3299.52|0
1651157840000|2022-04-28 14:57:20|3299.65|3299.65|3299.02|3299.02|3299.77|3299.77|3299.02|3299.02|0
1651157860000|2022-04-28 14:57:40|3298.4|3298.4|3297.78|3297.78|3298.4|3298.4|3297.78|3297.78|0
1651157880000|2022-04-28 14:58:00|3297.15|3297.15|3297.15|3297.15|3297.15|3297.15|3297.15|3297.15|0
1651157890000|2022-04-28 14:58:10|3297.78|3297.78|3297.15|3297.15|3299.02|3299.02|3297.15|3297.15|0
1651157900000|2022-04-28 14:58:20|3297.28|3297.28|3297.4|3297.4|3297.4|3297.4|3297.28|3297.28|0
1651157910000|2022-04-28 14:58:30|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|0
1651157920000|2022-04-28 14:58:40|3296.15|3296.15|3296.15|3296.15|3296.15|3296.15|3295.53|3295.53|0
1651157930000|2022-04-28 14:58:50|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|0
1651157940000|2022-04-28 14:59:00|3298.03|3298.03|3298.37|3298.37|3298.37|3298.37|3297.4|3297.4|0
1651157970000|2022-04-28 14:59:30|3298.99|3298.99|3299.62|3299.62|3299.62|3299.62|3298.37|3298.37|0
1651157980000|2022-04-28 14:59:40|3298.99|3298.99|3298.99|3298.99|3298.99|3298.99|3298.99|3298.99|0
1651158010000|2022-04-28 15:00:10|3299.49|3299.49|3301.36|3301.36|3301.36|3301.36|3299.49|3299.49|0
1651158020000|2022-04-28 15:00:20|3301.19|3301.19|3301.19|3301.19|3301.19|3301.19|3301.19|3301.19|0
1651158030000|2022-04-28 15:00:30|3300.57|3300.57|3299.94|3299.94|3300.57|3300.57|3299.94|3299.94|0
1651158040000|2022-04-28 15:00:40|3300.57|3300.57|3300.44|3300.44|3300.57|3300.57|3300.44|3300.44|0
1651158050000|2022-04-28 15:00:50|3300.32|3300.32|3300.32|3300.32|3300.32|3300.32|3300.32|3300.32|0
1651158060000|2022-04-28 15:01:00|3299.94|3299.94|3299.32|3299.32|3299.94|3299.94|3299.32|3299.32|0
1651158070000|2022-04-28 15:01:10|3299.57|3299.57|3299.57|3299.57|3299.57|3299.57|3299.57|3299.57|0
1651158080000|2022-04-28 15:01:20|3300.82|3300.82|3300.32|3300.32|3300.82|3300.82|3300.19|3300.19|0
1651158090000|2022-04-28 15:01:30|3300.19|3300.19|3300.19|3300.19|3300.19|3300.19|3300.19|3300.19|0
1651158100000|2022-04-28 15:01:40|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|0
1651158120000|2022-04-28 15:02:00|3300.44|3300.44|3300.44|3300.44|3301.06|3301.06|3300.44|3300.44|0
1651158130000|2022-04-28 15:02:10|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|0
1651158140000|2022-04-28 15:02:20|3299.19|3299.19|3298.07|3298.07|3299.19|3299.19|3298.07|3298.07|0
1651158160000|2022-04-28 15:02:40|3298.69|3298.69|3298.69|3298.69|3298.69|3298.69|3298.69|3298.69|0
1651158170000|2022-04-28 15:02:50|3299.32|3299.32|3301.06|3301.06|3301.06|3301.06|3299.32|3299.32|0
1651158180000|2022-04-28 15:03:00|3300.44|3300.44|3300.44|3300.44|3300.44|3300.44|3300.44|3300.44|0
1651158200000|2022-04-28 15:03:20|3300.31|3300.31|3301.44|3301.44|3301.44|3301.44|3300.31|3300.31|0
1651158210000|2022-04-28 15:03:30|3300.81|3300.81|3300.19|3300.19|3300.81|3300.81|3300.19|3300.19|0
1651158220000|2022-04-28 15:03:40|3300.81|3300.81|3300.81|3300.81|3300.81|3300.81|3300.81|3300.81|0
1651158240000|2022-04-28 15:04:00|3302.06|3302.06|3301.44|3301.44|3302.06|3302.06|3301.44|3301.44|0
1651158260000|2022-04-28 15:04:20|3300.19|3300.19|3298.86|3298.86|3300.19|3300.19|3298.86|3298.86|0
1651158270000|2022-04-28 15:04:30|3298.24|3298.24|3297.49|3297.49|3299.49|3299.49|3297.49|3297.49|0
1651158280000|2022-04-28 15:04:40|3297.36|3297.36|3297.36|3297.36|3297.36|3297.36|3297.36|3297.36|0
1651158290000|2022-04-28 15:04:50|3296.74|3296.74|3296.74|3296.74|3296.74|3296.74|3296.74|3296.74|0
1651158300000|2022-04-28 15:05:00|3297.36|3297.36|3296.74|3296.74|3297.36|3297.36|3296.74|3296.74|0
1651158310000|2022-04-28 15:05:10|3296.11|3296.11|3296.11|3296.11|3296.11|3296.11|3296.11|3296.11|0
1651158320000|2022-04-28 15:05:20|3295.49|3295.49|3294.24|3294.24|3295.49|3295.49|3294.24|3294.24|0
1651158330000|2022-04-28 15:05:30|3294.87|3294.87|3293.62|3293.62|3294.87|3294.87|3293.62|3293.62|0
1651158340000|2022-04-28 15:05:40|3293.49|3293.49|3293.49|3293.49|3293.49|3293.49|3293.49|3293.49|0
1651158350000|2022-04-28 15:05:50|3294.74|3294.74|3293.49|3293.49|3294.74|3294.74|3293.49|3293.49|0
1651158360000|2022-04-28 15:06:00|3294.12|3294.12|3297.36|3297.36|3297.99|3297.99|3294.12|3294.12|0
1651158370000|2022-04-28 15:06:10|3297.99|3297.99|3296.61|3296.61|3298.61|3298.61|3296.61|3296.61|0
1651158380000|2022-04-28 15:06:20|3296.49|3296.49|3297.11|3297.11|3297.11|3297.11|3296.49|3296.49|0
1651158390000|2022-04-28 15:06:30|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|0
1651158410000|2022-04-28 15:06:50|3295.86|3295.86|3295.69|3295.69|3296.32|3296.32|3295.69|3295.69|0
1651158420000|2022-04-28 15:07:00|3295.82|3295.82|3296.32|3296.32|3296.94|3296.94|3295.69|3295.69|0
1651158430000|2022-04-28 15:07:10|3297.56|3297.56|3296.94|3296.94|3297.56|3297.56|3296.94|3296.94|0
1651158450000|2022-04-28 15:07:30|3297.07|3297.07|3297.32|3297.32|3297.82|3297.82|3297.07|3297.07|0
1651158460000|2022-04-28 15:07:40|3297.94|3297.94|3297.94|3297.94|3298.56|3298.56|3297.32|3297.32|0
1651158470000|2022-04-28 15:07:50|3297.82|3297.82|3297.19|3297.19|3297.82|3297.82|3297.19|3297.19|0
1651158480000|2022-04-28 15:08:00|3296.57|3296.57|3296.57|3296.57|3296.57|3296.57|3296.57|3296.57|0
1651158510000|2022-04-28 15:08:30|3297.19|3297.19|3296.57|3296.57|3297.19|3297.19|3296.57|3296.57|0
1651158530000|2022-04-28 15:08:50|3297.19|3297.19|3296.57|3296.57|3297.19|3297.19|3296.57|3296.57|0
1651158540000|2022-04-28 15:09:00|3297.19|3297.19|3296.57|3296.57|3297.19|3297.19|3296.57|3296.57|0
1651158550000|2022-04-28 15:09:10|3297.82|3297.82|3296.57|3296.57|3297.82|3297.82|3296.57|3296.57|0
1651158560000|2022-04-28 15:09:20|3295.94|3295.94|3295.94|3295.94|3296.57|3296.57|3295.94|3295.94|0
1651158580000|2022-04-28 15:09:40|3295.32|3295.32|3294.07|3294.07|3295.32|3295.32|3294.07|3294.07|0
1651158590000|2022-04-28 15:09:50|3293.45|3293.45|3293.45|3293.45|3293.45|3293.45|3293.45|3293.45|0
1651158600000|2022-04-28 15:10:00|3294.07|3294.07|3294.07|3294.07|3294.07|3294.07|3294.07|3294.07|0
1651158610000|2022-04-28 15:10:10|3293.45|3293.45|3293.45|3293.45|3293.45|3293.45|3293.45|3293.45|0
1651158620000|2022-04-28 15:10:20|3292.82|3292.82|3292.82|3292.82|3292.82|3292.82|3292.2|3292.2|0
1651158630000|2022-04-28 15:10:30|3293.45|3293.45|3293.45|3293.45|3293.45|3293.45|3293.45|3293.45|0
1651158640000|2022-04-28 15:10:40|3292.82|3292.82|3294.07|3294.07|3294.07|3294.07|3292.82|3292.82|0
1651158650000|2022-04-28 15:10:50|3294.24|3294.24|3294.24|3294.24|3294.24|3294.24|3294.24|3294.24|0
1651158660000|2022-04-28 15:11:00|3293.62|3293.62|3293.62|3293.62|3293.62|3293.62|3293.62|3293.62|0
1651158670000|2022-04-28 15:11:10|3293.74|3293.74|3294.49|3294.49|3294.49|3294.49|3293.74|3293.74|0
1651158680000|2022-04-28 15:11:20|3294.74|3294.74|3294.12|3294.12|3294.74|3294.74|3294.12|3294.12|0
1651158690000|2022-04-28 15:11:30|3295.37|3295.37|3294.74|3294.74|3295.37|3295.37|3294.74|3294.74|0
1651158720000|2022-04-28 15:12:00|3294.57|3294.57|3294.57|3294.57|3294.57|3294.57|3294.57|3294.57|0
1651158730000|2022-04-28 15:12:10|3295.2|3295.2|3294.57|3294.57|3295.2|3295.2|3294.57|3294.57|0
1651158740000|2022-04-28 15:12:20|3293.95|3293.95|3294.57|3294.57|3294.57|3294.57|3293.95|3293.95|0
1651158750000|2022-04-28 15:12:30|3294.74|3294.74|3294.74|3294.74|3294.74|3294.74|3294.74|3294.74|0
1651158770000|2022-04-28 15:12:50|3295.37|3295.37|3294.12|3294.12|3295.99|3295.99|3294.12|3294.12|0
1651158790000|2022-04-28 15:13:10|3294.74|3294.74|3294.12|3294.12|3294.74|3294.74|3294.12|3294.12|0
1651158820000|2022-04-28 15:13:40|3294.74|3294.74|3298.49|3298.49|3298.49|3298.49|3294.74|3294.74|0
1651158830000|2022-04-28 15:13:50|3297.99|3297.99|3297.99|3297.99|3297.99|3297.99|3297.99|3297.99|0
1651158840000|2022-04-28 15:14:00|3297.37|3297.37|3297.99|3297.99|3297.99|3297.99|3297.37|3297.37|0
1651158860000|2022-04-28 15:14:20|3298.62|3298.62|3301.11|3301.11|3302.36|3302.36|3298.62|3298.62|0
1651158870000|2022-04-28 15:14:30|3300.49|3300.49|3301.11|3301.11|3301.11|3301.11|3300.49|3300.49|0
1651158900000|2022-04-28 15:15:00|3301.74|3301.74|3303.11|3303.11|3303.74|3303.74|3301.36|3301.36|0
1651158910000|2022-04-28 15:15:10|3302.99|3302.99|3303.61|3303.61|3304.86|3304.86|3302.99|3302.99|0
1651158920000|2022-04-28 15:15:20|3303.74|3303.74|3302.49|3302.49|3303.74|3303.74|3302.49|3302.49|0
1651158930000|2022-04-28 15:15:30|3302.61|3302.61|3301.11|3301.11|3302.61|3302.61|3301.11|3301.11|0
1651158940000|2022-04-28 15:15:40|3299.86|3299.86|3297.99|3297.99|3299.86|3299.86|3297.99|3297.99|0
1651158950000|2022-04-28 15:15:50|3298.62|3298.62|3297.37|3297.37|3298.62|3298.62|3297.37|3297.37|0
1651158960000|2022-04-28 15:16:00|3297.99|3297.99|3298.49|3298.49|3298.62|3298.62|3297.87|3297.87|0
1651158970000|2022-04-28 15:16:10|3296.62|3296.62|3295.99|3295.99|3296.62|3296.62|3295.37|3295.37|0
1651158990000|2022-04-28 15:16:30|3297.24|3297.24|3296.9|3296.9|3297.24|3297.24|3296.9|3296.9|0
1651159030000|2022-04-28 15:17:10|3297.52|3297.52|3296.9|3296.9|3297.52|3297.52|3296.27|3296.27|0
1651159040000|2022-04-28 15:17:20|3297.02|3297.02|3296.4|3296.4|3297.02|3297.02|3296.4|3296.4|0
1651159060000|2022-04-28 15:17:40|3297.02|3297.02|3297.02|3297.02|3297.02|3297.02|3297.02|3297.02|0
1651159070000|2022-04-28 15:17:50|3297.36|3297.36|3296.11|3296.11|3297.36|3297.36|3296.11|3296.11|0
1651159080000|2022-04-28 15:18:00|3296.74|3296.74|3296.86|3296.86|3296.86|3296.86|3295.62|3295.62|0
1651159110000|2022-04-28 15:18:30|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|0
1651159130000|2022-04-28 15:18:50|3296.37|3296.37|3295.87|3295.87|3296.37|3296.37|3295.62|3295.62|0
1651159140000|2022-04-28 15:19:00|3295.99|3295.99|3297.24|3297.24|3297.24|3297.24|3295.99|3295.99|0
1651159150000|2022-04-28 15:19:10|3297.86|3297.86|3297.24|3297.24|3297.86|3297.86|3297.24|3297.24|0
1651159160000|2022-04-28 15:19:20|3297.37|3297.37|3297.37|3297.37|3297.37|3297.37|3297.37|3297.37|0
1651159170000|2022-04-28 15:19:30|3296.74|3296.74|3296.74|3296.74|3296.74|3296.74|3296.74|3296.74|0
1651159180000|2022-04-28 15:19:40|3297.49|3297.49|3297.49|3297.49|3297.49|3297.49|3296.87|3296.87|0
1651159190000|2022-04-28 15:19:50|3297.62|3297.62|3297.62|3297.62|3297.62|3297.62|3297.62|3297.62|0
1651159200000|2022-04-28 15:20:00|3297.74|3297.74|3297.74|3297.74|3297.74|3297.74|3297.74|3297.74|0
1651159210000|2022-04-28 15:20:10|3298.37|3298.37|3301.36|3301.36|3301.36|3301.36|3298.37|3298.37|0
1651159220000|2022-04-28 15:20:20|3300.74|3300.74|3303.06|3303.06|3303.86|3303.86|3300.74|3300.74|0
1651159230000|2022-04-28 15:20:30|3302.44|3302.44|3302.44|3302.44|3302.44|3302.44|3301.19|3301.19|0
1651159260000|2022-04-28 15:21:00|3303.06|3303.06|3313.55|3313.55|3313.55|3313.55|3302.94|3302.94|0
1651159270000|2022-04-28 15:21:10|3312.93|3312.93|3309.81|3309.81|3312.93|3312.93|3309.81|3309.81|0
1651159280000|2022-04-28 15:21:20|3309.18|3309.18|3309.81|3309.81|3309.81|3309.81|3308.56|3308.56|0
1651159290000|2022-04-28 15:21:30|3308.56|3308.56|3308.56|3308.56|3308.56|3308.56|3308.56|3308.56|0
1651159310000|2022-04-28 15:21:50|3309.81|3309.81|3309.63|3309.63|3309.81|3309.81|3309.63|3309.63|0
1651159320000|2022-04-28 15:22:00|3309.01|3309.01|3310.26|3310.26|3311.51|3311.51|3309.01|3309.01|0
1651159330000|2022-04-28 15:22:10|3312.76|3312.76|3314.38|3314.38|3314.38|3314.38|3311.88|3311.88|0
1651159340000|2022-04-28 15:22:20|3314.5|3314.5|3313.25|3313.25|3314.5|3314.5|3313.25|3313.25|0
1651159350000|2022-04-28 15:22:30|3312.63|3312.63|3309.68|3309.68|3312.8|3312.8|3309.68|3309.68|0
1651159360000|2022-04-28 15:22:40|3310.93|3310.93|3308.43|3308.43|3310.93|3310.93|3307.81|3307.81|0
1651159370000|2022-04-28 15:22:50|3309.06|3309.06|3308.43|3308.43|3309.06|3309.06|3308.43|3308.43|0
1651159380000|2022-04-28 15:23:00|3305.31|3305.31|3307.81|3307.81|3307.81|3307.81|3305.31|3305.31|0
1651159390000|2022-04-28 15:23:10|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|0
1651159400000|2022-04-28 15:23:20|3305.94|3305.94|3305.94|3305.94|3305.94|3305.94|3305.94|3305.94|0
1651159410000|2022-04-28 15:23:30|3304.69|3304.69|3304.06|3304.06|3304.69|3304.69|3304.06|3304.06|0
1651159420000|2022-04-28 15:23:40|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|0
1651159440000|2022-04-28 15:24:00|3302.82|3302.82|3303.44|3303.44|3303.44|3303.44|3302.82|3302.82|0
1651159450000|2022-04-28 15:24:10|3304.06|3304.06|3304.06|3304.06|3304.06|3304.06|3304.06|3304.06|0
1651159460000|2022-04-28 15:24:20|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|0
1651159470000|2022-04-28 15:24:30|3302.19|3302.19|3300.32|3300.32|3303.44|3303.44|3299.69|3299.69|0
1651159480000|2022-04-28 15:24:40|3301.57|3301.57|3300.94|3300.94|3302.82|3302.82|3300.32|3300.32|0
1651159500000|2022-04-28 15:25:00|3300.32|3300.32|3301.57|3301.57|3301.57|3301.57|3299.69|3299.69|0
1651159510000|2022-04-28 15:25:10|3300.94|3300.94|3300.94|3300.94|3300.94|3300.94|3300.94|3300.94|0
1651159520000|2022-04-28 15:25:20|3300.32|3300.32|3300.82|3300.82|3300.94|3300.94|3300.32|3300.32|0
1651159530000|2022-04-28 15:25:30|3299.57|3299.57|3298.94|3298.94|3299.57|3299.57|3298.32|3298.32|0
1651159540000|2022-04-28 15:25:40|3299.57|3299.57|3300.94|3300.94|3300.94|3300.94|3299.57|3299.57|0
1651159550000|2022-04-28 15:25:50|3300.32|3300.32|3300.44|3300.44|3300.94|3300.94|3299.69|3299.69|0
1651159560000|2022-04-28 15:26:00|3301.07|3301.07|3300.44|3300.44|3301.07|3301.07|3299.2|3299.2|0
1651159570000|2022-04-28 15:26:10|3299.82|3299.82|3299.82|3299.82|3299.82|3299.82|3299.82|3299.82|0
1651159580000|2022-04-28 15:26:20|3300.44|3300.44|3300.32|3300.32|3300.44|3300.44|3300.32|3300.32|0
1651159590000|2022-04-28 15:26:30|3297.82|3297.82|3297.7|3297.7|3298.45|3298.45|3297.7|3297.7|0
1651159600000|2022-04-28 15:26:40|3298.32|3298.32|3298.32|3298.32|3298.32|3298.32|3298.32|3298.32|0
1651159610000|2022-04-28 15:26:50|3298.94|3298.94|3297.07|3297.07|3298.94|3298.94|3297.07|3297.07|0
1651159620000|2022-04-28 15:27:00|3297.7|3297.7|3297.7|3297.7|3297.7|3297.7|3297.7|3297.7|0
1651159630000|2022-04-28 15:27:10|3297.07|3297.07|3298.94|3298.94|3298.94|3298.94|3296.45|3296.45|0
1651159640000|2022-04-28 15:27:20|3297.07|3297.07|3295.95|3295.95|3297.2|3297.2|3295.95|3295.95|0
1651159650000|2022-04-28 15:27:30|3295.32|3295.32|3294.7|3294.7|3295.95|3295.95|3294.7|3294.7|0
1651159670000|2022-04-28 15:27:50|3294.08|3294.08|3292.2|3292.2|3294.7|3294.7|3292.2|3292.2|0
1651159680000|2022-04-28 15:28:00|3294.08|3294.08|3293.82|3293.82|3294.08|3294.08|3293.57|3293.57|0
1651159710000|2022-04-28 15:28:30|3293.7|3293.7|3293.57|3293.57|3293.7|3293.7|3292.33|3292.33|0
1651159730000|2022-04-28 15:28:50|3291.7|3291.7|3290.45|3290.45|3291.7|3291.7|3290.45|3290.45|0
1651159740000|2022-04-28 15:29:00|3291.08|3291.08|3291.08|3291.08|3291.08|3291.08|3291.08|3291.08|0
1651159750000|2022-04-28 15:29:10|3290.83|3290.83|3288.33|3288.33|3290.83|3290.83|3288.08|3288.08|0
1651159770000|2022-04-28 15:29:30|3288.95|3288.95|3290.83|3290.83|3290.95|3290.95|3288.33|3288.33|0
1651159780000|2022-04-28 15:29:40|3289.58|3289.58|3290.7|3290.7|3290.83|3290.83|3288.95|3288.95|0
1651159790000|2022-04-28 15:29:50|3288.83|3288.83|3287.85|3287.85|3289.67|3289.67|3285.36|3285.36|0
1651216500000|2022-04-29 07:15:00|3358.1|3358.1|3358.1|3358.1|3358.1|3358.1|3358.1|3358.1|0
1651216510000|2022-04-29 07:15:10|3358.6|3358.6|3358.6|3358.6|3358.6|3358.6|3358.6|3358.6|0
1651216520000|2022-04-29 07:15:20|3359.23|3359.23|3357.85|3357.85|3359.23|3359.23|3357.85|3357.85|0
1651216530000|2022-04-29 07:15:30|3355.98|3355.98|3352.24|3352.24|3355.98|3355.98|3352.24|3352.24|0
1651216550000|2022-04-29 07:15:50|3355.98|3355.98|3355.98|3355.98|3355.98|3355.98|3355.98|3355.98|0
1651216560000|2022-04-29 07:16:00|3355.86|3355.86|3355.48|3355.48|3355.86|3355.86|3355.48|3355.48|0
1651216570000|2022-04-29 07:16:10|3355.65|3355.65|3355.2|3355.2|3355.83|3355.83|3355.2|3355.2|0
1651216580000|2022-04-29 07:16:20|3354.58|3354.58|3355.33|3355.33|3355.33|3355.33|3354.58|3354.58|0
1651216590000|2022-04-29 07:16:30|3355.58|3355.58|3355.96|3355.96|3355.96|3355.96|3355.58|3355.58|0
1651216600000|2022-04-29 07:16:40|3354.71|3354.71|3350.96|3350.96|3354.71|3354.71|3350.96|3350.96|0
1651216610000|2022-04-29 07:16:50|3352.84|3352.84|3353.71|3353.71|3353.71|3353.71|3352.84|3352.84|0
1651216620000|2022-04-29 07:17:00|3352.96|3352.96|3350.96|3350.96|3352.96|3352.96|3350.96|3350.96|0
1651216630000|2022-04-29 07:17:10|3350.34|3350.34|3349.71|3349.71|3350.34|3350.34|3349.71|3349.71|0
1651216640000|2022-04-29 07:17:20|3349.09|3349.09|3349.78|3349.78|3349.78|3349.78|3349.09|3349.09|0
1651216650000|2022-04-29 07:17:30|3350.41|3350.41|3351.04|3351.04|3351.04|3351.04|3350.41|3350.41|0
1651216660000|2022-04-29 07:17:40|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|0
1651216680000|2022-04-29 07:18:00|3352.28|3352.28|3353.53|3353.53|3353.53|3353.53|3352.28|3352.28|0
1651216700000|2022-04-29 07:18:20|3352.91|3352.91|3352.22|3352.22|3354.16|3354.16|3352.22|3352.22|0
1651216710000|2022-04-29 07:18:30|3352.39|3352.39|3353.01|3353.01|3353.01|3353.01|3352.39|3352.39|0
1651216720000|2022-04-29 07:18:40|3352.39|3352.39|3352.39|3352.39|3352.39|3352.39|3352.39|3352.39|0
1651216730000|2022-04-29 07:18:50|3353.01|3353.01|3353.01|3353.01|3353.01|3353.01|3353.01|3353.01|0
1651216760000|2022-04-29 07:19:20|3353.26|3353.26|3353.44|3353.44|3353.44|3353.44|3353.26|3353.26|0
1651216770000|2022-04-29 07:19:30|3353.19|3353.19|3353.19|3353.19|3353.19|3353.19|3353.19|3353.19|0
1651216780000|2022-04-29 07:19:40|3358.18|3358.18|3358.43|3358.43|3358.68|3358.68|3358.18|3358.18|0
1651216790000|2022-04-29 07:19:50|3357.81|3357.81|3357.81|3357.81|3357.81|3357.81|3357.81|3357.81|0
1651216800000|2022-04-29 07:20:00|3358.81|3358.81|3359.43|3359.43|3360.68|3360.68|3358.81|3358.81|0
1651216810000|2022-04-29 07:20:10|3359.18|3359.18|3356.69|3356.69|3359.18|3359.18|3356.69|3356.69|0
1651216820000|2022-04-29 07:20:20|3357.31|3357.31|3352.56|3352.56|3357.31|3357.31|3352.56|3352.56|0
1651216830000|2022-04-29 07:20:30|3353.06|3353.06|3352.68|3352.68|3353.06|3353.06|3352.68|3352.68|0
1651216840000|2022-04-29 07:20:40|3353.31|3353.31|3352.81|3352.81|3353.31|3353.31|3352.81|3352.81|0
1651216850000|2022-04-29 07:20:50|3351.56|3351.56|3352.18|3352.18|3352.18|3352.18|3351.56|3351.56|0
1651216860000|2022-04-29 07:21:00|3351.56|3351.56|3353.43|3353.43|3353.43|3353.43|3351.56|3351.56|0
1651216870000|2022-04-29 07:21:10|3352.18|3352.18|3354.06|3354.06|3354.06|3354.06|3352.18|3352.18|0
1651216880000|2022-04-29 07:21:20|3354.56|3354.56|3354.56|3354.56|3354.93|3354.93|3354.43|3354.43|0
1651216900000|2022-04-29 07:21:40|3355.43|3355.43|3357.93|3357.93|3357.93|3357.93|3355.43|3355.43|0
1651216910000|2022-04-29 07:21:50|3357.31|3357.31|3354.68|3354.68|3357.31|3357.31|3354.68|3354.68|0
1651216920000|2022-04-29 07:22:00|3354.43|3354.43|3354.43|3354.43|3354.43|3354.43|3354.43|3354.43|0
1651216930000|2022-04-29 07:22:10|3354.56|3354.56|3355.18|3355.18|3355.18|3355.18|3354.56|3354.56|0
1651216940000|2022-04-29 07:22:20|3353.93|3353.93|3352.44|3352.44|3353.93|3353.93|3352.06|3352.06|0
1651216950000|2022-04-29 07:22:30|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|0
1651216960000|2022-04-29 07:22:40|3353.06|3353.06|3352.44|3352.44|3353.06|3353.06|3352.44|3352.44|0
1651216970000|2022-04-29 07:22:50|3351.19|3351.19|3350.94|3350.94|3351.19|3351.19|3350.94|3350.94|0
1651216980000|2022-04-29 07:23:00|3354.68|3354.68|3355.56|3355.56|3355.56|3355.56|3354.68|3354.68|0
1651216990000|2022-04-29 07:23:10|3354.31|3354.31|3353.69|3353.69|3354.31|3354.31|3353.69|3353.69|0
1651217000000|2022-04-29 07:23:20|3353.06|3353.06|3351.19|3351.19|3353.06|3353.06|3350.56|3350.56|0
1651217010000|2022-04-29 07:23:30|3352.44|3352.44|3352.44|3352.44|3352.44|3352.44|3352.44|3352.44|0
1651217040000|2022-04-29 07:24:00|3351.19|3351.19|3352.44|3352.44|3352.44|3352.44|3351.19|3351.19|0
1651217060000|2022-04-29 07:24:20|3351.18|3351.18|3351.81|3351.81|3351.81|3351.81|3351.18|3351.18|0
1651217090000|2022-04-29 07:24:50|3351.68|3351.68|3351.68|3351.68|3351.68|3351.68|3351.68|3351.68|0
1651217100000|2022-04-29 07:25:00|3350.44|3350.44|3350.44|3350.44|3351.06|3351.06|3350.44|3350.44|0
1651217110000|2022-04-29 07:25:10|3349.93|3349.93|3349.43|3349.43|3349.93|3349.93|3349.43|3349.43|0
1651217120000|2022-04-29 07:25:20|3350.06|3350.06|3351.31|3351.31|3351.93|3351.93|3350.06|3350.06|0
1651217130000|2022-04-29 07:25:30|3351.18|3351.18|3351.43|3351.43|3351.43|3351.43|3351.18|3351.18|0
1651217160000|2022-04-29 07:26:00|3351.81|3351.81|3351.81|3351.81|3351.81|3351.81|3351.81|3351.81|0
1651217190000|2022-04-29 07:26:30|3352.43|3352.43|3352.43|3352.43|3352.43|3352.43|3352.43|3352.43|0
1651217200000|2022-04-29 07:26:40|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|0
1651217210000|2022-04-29 07:26:50|3352.43|3352.43|3352.31|3352.31|3352.43|3352.43|3352.18|3352.18|0
1651217220000|2022-04-29 07:27:00|3352.68|3352.68|3354.56|3354.56|3354.56|3354.56|3352.68|3352.68|0
1651217230000|2022-04-29 07:27:10|3354.18|3354.18|3352.68|3352.68|3354.18|3354.18|3352.68|3352.68|0
1651217260000|2022-04-29 07:27:40|3352.56|3352.56|3351.93|3351.93|3352.56|3352.56|3351.93|3351.93|0
1651217270000|2022-04-29 07:27:50|3352.27|3352.27|3351.03|3351.03|3352.27|3352.27|3351.03|3351.03|0
1651217280000|2022-04-29 07:28:00|3349.78|3349.78|3349.78|3349.78|3349.78|3349.78|3349.78|3349.78|0
1651217300000|2022-04-29 07:28:20|3347.9|3347.9|3346.55|3346.55|3347.9|3347.9|3346.03|3346.03|0
1651217310000|2022-04-29 07:28:30|3347.17|3347.17|3347.17|3347.17|3347.17|3347.17|3347.17|3347.17|0
1651217330000|2022-04-29 07:28:50|3347.79|3347.79|3347.79|3347.79|3347.79|3347.79|3347.17|3347.17|0
1651217350000|2022-04-29 07:29:10|3345.92|3345.92|3347.04|3347.04|3347.04|3347.04|3345.29|3345.29|0
1651217360000|2022-04-29 07:29:20|3346.79|3346.79|3346.79|3346.79|3346.79|3346.79|3346.79|3346.79|0
1651217370000|2022-04-29 07:29:30|3346.17|3346.17|3346.04|3346.04|3346.17|3346.17|3346.04|3346.04|0
1651217390000|2022-04-29 07:29:50|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|0
1651217410000|2022-04-29 07:30:10|3344.8|3344.8|3345.42|3345.42|3345.42|3345.42|3344.8|3344.8|0
1651217440000|2022-04-29 07:30:40|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|0
1651217460000|2022-04-29 07:31:00|3347.29|3347.29|3347.17|3347.17|3347.29|3347.29|3347.17|3347.17|0
1651217470000|2022-04-29 07:31:10|3346.79|3346.79|3346.79|3346.79|3346.79|3346.79|3346.79|3346.79|0
1651217540000|2022-04-29 07:32:20|3349.29|3349.29|3349.29|3349.29|3349.29|3349.29|3349.29|3349.29|0
1651217550000|2022-04-29 07:32:30|3349.46|3349.46|3349.46|3349.46|3349.46|3349.46|3349.46|3349.46|0
1651217570000|2022-04-29 07:32:50|3349.59|3349.59|3349.59|3349.59|3349.59|3349.59|3349.59|3349.59|0
1651217580000|2022-04-29 07:33:00|3348.96|3348.96|3348.34|3348.34|3348.96|3348.96|3348.34|3348.34|0
1651217590000|2022-04-29 07:33:10|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|0
1651217610000|2022-04-29 07:33:30|3346.92|3346.92|3346.32|3346.32|3346.92|3346.92|3346.32|3346.32|0
1651217620000|2022-04-29 07:33:40|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|0
1651217630000|2022-04-29 07:33:50|3345.53|3345.53|3345.53|3345.53|3345.53|3345.53|3345.53|3345.53|0
1651217640000|2022-04-29 07:34:00|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|0
1651217650000|2022-04-29 07:34:10|3346.78|3346.78|3347.02|3347.02|3347.02|3347.02|3346.4|3346.4|0
1651217670000|2022-04-29 07:34:30|3347.27|3347.27|3347.27|3347.27|3347.27|3347.27|3347.27|3347.27|0
1651217730000|2022-04-29 07:35:30|3347.15|3347.15|3347.32|3347.32|3347.32|3347.32|3347.15|3347.15|0
1651217740000|2022-04-29 07:35:40|3351.07|3351.07|3351.07|3351.07|3351.07|3351.07|3351.07|3351.07|0
1651217750000|2022-04-29 07:35:50|3349.82|3349.82|3348.57|3348.57|3349.82|3349.82|3348.57|3348.57|0
1651217760000|2022-04-29 07:36:00|3349.19|3349.19|3347.32|3347.32|3349.19|3349.19|3347.32|3347.32|0
1651217770000|2022-04-29 07:36:10|3347.07|3347.07|3347.07|3347.07|3347.07|3347.07|3347.07|3347.07|0
1651217780000|2022-04-29 07:36:20|3347.2|3347.2|3347.2|3347.2|3347.32|3347.32|3347.2|3347.2|0
1651217790000|2022-04-29 07:36:30|3347.82|3347.82|3347.82|3347.82|3347.82|3347.82|3347.82|3347.82|0
1651217800000|2022-04-29 07:36:40|3346.57|3346.57|3347.2|3347.2|3347.2|3347.2|3346.57|3346.57|0
1651217810000|2022-04-29 07:36:50|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|0
1651217820000|2022-04-29 07:37:00|3346.82|3346.82|3346.65|3346.65|3347.45|3347.45|3346.65|3346.65|0
1651217850000|2022-04-29 07:37:30|3346.82|3346.82|3346.82|3346.82|3346.82|3346.82|3346.82|3346.82|0
1651217870000|2022-04-29 07:37:50|3347.45|3347.45|3346.82|3346.82|3347.45|3347.45|3346.82|3346.82|0
1651217880000|2022-04-29 07:38:00|3346.2|3346.2|3346.7|3346.7|3346.7|3346.7|3346.2|3346.2|0
1651217890000|2022-04-29 07:38:10|3346.08|3346.08|3345.45|3345.45|3346.08|3346.08|3345.45|3345.45|0
1651217970000|2022-04-29 07:39:30|3345.7|3345.7|3345.83|3345.83|3345.83|3345.83|3345.7|3345.7|0
1651217980000|2022-04-29 07:39:40|3347.08|3347.08|3346.33|3346.33|3347.08|3347.08|3346.33|3346.33|0
1651218010000|2022-04-29 07:40:10|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|0
1651218020000|2022-04-29 07:40:20|3347.58|3347.58|3346.33|3346.33|3347.58|3347.58|3346.33|3346.33|0
1651218050000|2022-04-29 07:40:50|3346.95|3346.95|3347.58|3347.58|3347.58|3347.58|3346.95|3346.95|0
1651218060000|2022-04-29 07:41:00|3346.95|3346.95|3346.33|3346.33|3346.95|3346.95|3346.33|3346.33|0
1651218070000|2022-04-29 07:41:10|3345.7|3345.7|3345.7|3345.7|3345.7|3345.7|3345.7|3345.7|0
1651218080000|2022-04-29 07:41:20|3346.33|3346.33|3346.2|3346.2|3346.33|3346.33|3346.2|3346.2|0
1651218090000|2022-04-29 07:41:30|3346.08|3346.08|3346.2|3346.2|3346.2|3346.2|3346.08|3346.08|0
1651218100000|2022-04-29 07:41:40|3347.45|3347.45|3346.2|3346.2|3347.45|3347.45|3346.2|3346.2|0
1651218120000|2022-04-29 07:42:00|3346.83|3346.83|3348.08|3348.08|3348.08|3348.08|3346.83|3346.83|0
1651218140000|2022-04-29 07:42:20|3348.7|3348.7|3346.83|3346.83|3348.7|3348.7|3346.83|3346.83|0
1651218160000|2022-04-29 07:42:40|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|0
1651218170000|2022-04-29 07:42:50|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|0
1651218180000|2022-04-29 07:43:00|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|0
1651218200000|2022-04-29 07:43:20|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|0
1651218220000|2022-04-29 07:43:40|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|0
1651218230000|2022-04-29 07:43:50|3347.33|3347.33|3347.33|3347.33|3347.33|3347.33|3347.33|3347.33|0
1651218250000|2022-04-29 07:44:10|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|0
1651218260000|2022-04-29 07:44:20|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|0
1651218300000|2022-04-29 07:45:00|3346.93|3346.93|3346.93|3346.93|3346.93|3346.93|3346.93|3346.93|0
1651218310000|2022-04-29 07:45:10|3349.42|3349.42|3349.42|3349.42|3349.42|3349.42|3348.8|3348.8|0
1651218320000|2022-04-29 07:45:20|3350.05|3350.05|3349.05|3349.05|3350.05|3350.05|3348.8|3348.8|0
1651218380000|2022-04-29 07:46:20|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|0
1651218390000|2022-04-29 07:46:30|3346.55|3346.55|3346.55|3346.55|3346.55|3346.55|3346.55|3346.55|0
1651218400000|2022-04-29 07:46:40|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|0
1651218420000|2022-04-29 07:47:00|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|0
1651218450000|2022-04-29 07:47:30|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|0
1651218460000|2022-04-29 07:47:40|3348.85|3348.85|3348.85|3348.85|3348.85|3348.85|3348.85|3348.85|0
1651218470000|2022-04-29 07:47:50|3350.09|3350.09|3350.09|3350.09|3350.09|3350.09|3350.09|3350.09|0
1651218480000|2022-04-29 07:48:00|3349.47|3349.47|3349.47|3349.47|3349.47|3349.47|3349.47|3349.47|0
1651218500000|2022-04-29 07:48:20|3348.85|3348.85|3348.22|3348.22|3348.85|3348.85|3348.22|3348.22|0
1651218510000|2022-04-29 07:48:30|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|0
1651218520000|2022-04-29 07:48:40|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|0
1651218530000|2022-04-29 07:48:50|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|0
1651218560000|2022-04-29 07:49:20|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|0
1651218570000|2022-04-29 07:49:30|3348.72|3348.72|3349.97|3349.97|3349.97|3349.97|3348.72|3348.72|0
1651218580000|2022-04-29 07:49:40|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|0
1651218600000|2022-04-29 07:50:00|3348.89|3348.89|3348.89|3348.89|3348.89|3348.89|3348.89|3348.89|0
1651218640000|2022-04-29 07:50:40|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|0
1651218650000|2022-04-29 07:50:50|3347.99|3347.99|3347.99|3347.99|3347.99|3347.99|3347.99|3347.99|0
1651218690000|2022-04-29 07:51:30|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|0
1651218720000|2022-04-29 07:52:00|3347.99|3347.99|3347.62|3347.62|3347.99|3347.99|3347.62|3347.62|0
1651218730000|2022-04-29 07:52:10|3346.37|3346.37|3346.99|3346.99|3346.99|3346.99|3346.37|3346.37|0
1651218770000|2022-04-29 07:52:50|3345.74|3345.74|3344.37|3344.37|3345.74|3345.74|3344.37|3344.37|0
1651218780000|2022-04-29 07:53:00|3343.12|3343.12|3342.99|3342.99|3343.12|3343.12|3342.99|3342.99|0
1651218800000|2022-04-29 07:53:20|3344.24|3344.24|3344.86|3344.86|3344.86|3344.86|3344.24|3344.24|0
1651218810000|2022-04-29 07:53:30|3345.24|3345.24|3345.24|3345.24|3345.24|3345.24|3345.24|3345.24|0
1651218830000|2022-04-29 07:53:50|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|0
1651218840000|2022-04-29 07:54:00|3345.99|3345.99|3344.74|3344.74|3345.99|3345.99|3344.74|3344.74|0
1651218860000|2022-04-29 07:54:20|3343.49|3343.49|3341|3341|3343.49|3343.49|3341|3341|0
1651218870000|2022-04-29 07:54:30|3340.75|3340.75|3342.62|3342.62|3342.62|3342.62|3340.75|3340.75|0
1651218910000|2022-04-29 07:55:10|3343.24|3343.24|3343.24|3343.24|3343.24|3343.24|3343.24|3343.24|0
1651218920000|2022-04-29 07:55:20|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|0
1651218930000|2022-04-29 07:55:30|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|0
1651218980000|2022-04-29 07:56:20|3344.37|3344.37|3344.37|3344.37|3344.37|3344.37|3344.37|3344.37|0
1651219020000|2022-04-29 07:57:00|3344.24|3344.24|3344.86|3344.86|3344.86|3344.86|3344.24|3344.24|0
1651219040000|2022-04-29 07:57:20|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|0
1651219060000|2022-04-29 07:57:40|3346.11|3346.11|3346.74|3346.74|3346.74|3346.74|3346.11|3346.11|0
1651219070000|2022-04-29 07:57:50|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|0
1651219080000|2022-04-29 07:58:00|3346.24|3346.24|3346.24|3346.24|3346.24|3346.24|3346.24|3346.24|0
1651219090000|2022-04-29 07:58:10|3345.61|3345.61|3344.99|3344.99|3345.61|3345.61|3344.99|3344.99|0
1651219100000|2022-04-29 07:58:20|3344.86|3344.86|3344.36|3344.36|3344.86|3344.86|3344.36|3344.36|0
1651219110000|2022-04-29 07:58:30|3344.74|3344.74|3345.24|3345.24|3345.24|3345.24|3344.74|3344.74|0
1651219140000|2022-04-29 07:59:00|3343.99|3343.99|3344.61|3344.61|3344.61|3344.61|3343.99|3343.99|0
1651219210000|2022-04-29 08:00:10|3344.44|3344.44|3345.69|3345.69|3345.69|3345.69|3344.44|3344.44|0
1651219220000|2022-04-29 08:00:20|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|0
1651219230000|2022-04-29 08:00:30|3347.07|3347.07|3346.81|3346.81|3347.07|3347.07|3346.81|3346.81|0
1651219240000|2022-04-29 08:00:40|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|0
1651219260000|2022-04-29 08:01:00|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|0
1651219270000|2022-04-29 08:01:10|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|0
1651219340000|2022-04-29 08:02:20|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|0
1651219370000|2022-04-29 08:02:50|3348.69|3348.69|3348.06|3348.06|3348.69|3348.69|3346.81|3346.81|0
1651219380000|2022-04-29 08:03:00|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|0
1651219390000|2022-04-29 08:03:10|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|0
1651219400000|2022-04-29 08:03:20|3346.19|3346.19|3346.19|3346.19|3346.19|3346.19|3346.19|3346.19|0
1651219410000|2022-04-29 08:03:30|3344.94|3344.94|3344.69|3344.69|3344.94|3344.94|3344.69|3344.69|0
1651219420000|2022-04-29 08:03:40|3345.31|3345.31|3345.94|3345.94|3345.94|3345.94|3345.31|3345.31|0
1651219440000|2022-04-29 08:04:00|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|0
1651219460000|2022-04-29 08:04:20|3346.06|3346.06|3346.06|3346.06|3346.06|3346.06|3346.06|3346.06|0
1651219480000|2022-04-29 08:04:40|3346.69|3346.69|3346.69|3346.69|3346.69|3346.69|3346.69|3346.69|0
1651219500000|2022-04-29 08:05:00|3347.03|3347.03|3347.03|3347.03|3347.03|3347.03|3347.03|3347.03|0
1651219510000|2022-04-29 08:05:10|3348.9|3348.9|3348.4|3348.4|3349.15|3349.15|3348.4|3348.4|0
1651219530000|2022-04-29 08:05:30|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|0
1651219560000|2022-04-29 08:06:00|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|0
1651219580000|2022-04-29 08:06:20|3346.91|3346.91|3346.91|3346.91|3346.91|3346.91|3346.91|3346.91|0
1651219600000|2022-04-29 08:06:40|3346.28|3346.28|3346.16|3346.16|3346.28|3346.28|3346.16|3346.16|0
1651219620000|2022-04-29 08:07:00|3346.41|3346.41|3346.41|3346.41|3346.41|3346.41|3346.41|3346.41|0
1651219630000|2022-04-29 08:07:10|3345.78|3345.78|3346.41|3346.41|3346.41|3346.41|3345.78|3345.78|0
1651219660000|2022-04-29 08:07:40|3347.16|3347.16|3346.65|3346.65|3347.16|3347.16|3346.65|3346.65|0
1651219680000|2022-04-29 08:08:00|3347.28|3347.28|3347.9|3347.9|3347.9|3347.9|3347.28|3347.28|0
1651219690000|2022-04-29 08:08:10|3349.15|3349.15|3347.9|3347.9|3349.15|3349.15|3347.9|3347.9|0
1651219720000|2022-04-29 08:08:40|3347.53|3347.53|3347.53|3347.53|3347.53|3347.53|3347.53|3347.53|0
1651219740000|2022-04-29 08:09:00|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|0
1651219750000|2022-04-29 08:09:10|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|0
1651219760000|2022-04-29 08:09:20|3349.03|3349.03|3349.03|3349.03|3349.03|3349.03|3349.03|3349.03|0
1651219770000|2022-04-29 08:09:30|3349.65|3349.65|3349.03|3349.03|3349.65|3349.65|3349.03|3349.03|0
1651219780000|2022-04-29 08:09:40|3349.65|3349.65|3349.65|3349.65|3349.65|3349.65|3349.65|3349.65|0
1651219800000|2022-04-29 08:10:00|3349.03|3349.03|3349.03|3349.03|3349.03|3349.03|3349.03|3349.03|0
1651219810000|2022-04-29 08:10:10|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|0
1651219830000|2022-04-29 08:10:30|3348.28|3348.28|3348.28|3348.28|3348.28|3348.28|3348.28|3348.28|0
1651219850000|2022-04-29 08:10:50|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|0
1651219860000|2022-04-29 08:11:00|3348.52|3348.52|3348.4|3348.4|3348.52|3348.52|3348.4|3348.4|0
1651219870000|2022-04-29 08:11:10|3349.02|3349.02|3349.02|3349.02|3349.02|3349.02|3349.02|3349.02|0
1651219890000|2022-04-29 08:11:30|3348.68|3348.68|3349.31|3349.31|3349.31|3349.31|3348.68|3348.68|0
1651219910000|2022-04-29 08:11:50|3351.18|3351.18|3349.93|3349.93|3351.18|3351.18|3349.93|3349.93|0
1651219920000|2022-04-29 08:12:00|3350.55|3350.55|3350.55|3350.55|3350.55|3350.55|3350.55|3350.55|0
1651219940000|2022-04-29 08:12:20|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|0
1651219960000|2022-04-29 08:12:40|3349.93|3349.93|3350.18|3350.18|3350.18|3350.18|3349.93|3349.93|0
1651220010000|2022-04-29 08:13:30|3350.31|3350.31|3350.31|3350.31|3350.31|3350.31|3350.31|3350.31|0
1651220020000|2022-04-29 08:13:40|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|0
1651220030000|2022-04-29 08:13:50|3349.06|3349.06|3349.06|3349.06|3349.68|3349.68|3349.06|3349.06|0
1651220040000|2022-04-29 08:14:00|3349.68|3349.68|3349.68|3349.68|3349.68|3349.68|3349.68|3349.68|0
1651220060000|2022-04-29 08:14:20|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|0
1651220080000|2022-04-29 08:14:40|3348.43|3348.43|3347.18|3347.18|3348.43|3348.43|3347.18|3347.18|0
1651220110000|2022-04-29 08:15:10|3347.53|3347.53|3349.65|3349.65|3349.65|3349.65|3347.53|3347.53|0
1651220130000|2022-04-29 08:15:30|3349.4|3349.4|3350.9|3350.9|3350.9|3350.9|3349.4|3349.4|0
1651220140000|2022-04-29 08:15:40|3351.02|3351.02|3351.02|3351.02|3351.02|3351.02|3351.02|3351.02|0
1651220160000|2022-04-29 08:16:00|3350.4|3350.4|3350.28|3350.28|3350.4|3350.4|3350.28|3350.28|0
1651220200000|2022-04-29 08:16:40|3350.9|3350.9|3350.28|3350.28|3350.9|3350.9|3350.28|3350.28|0
1651220220000|2022-04-29 08:17:00|3350.9|3350.9|3351.52|3351.52|3351.52|3351.52|3350.9|3350.9|0
1651220230000|2022-04-29 08:17:10|3352.77|3352.77|3352.77|3352.77|3352.77|3352.77|3352.77|3352.77|0
1651220240000|2022-04-29 08:17:20|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|0
1651220250000|2022-04-29 08:17:30|3351.15|3351.15|3350.52|3350.52|3351.15|3351.15|3350.52|3350.52|0
1651220320000|2022-04-29 08:18:40|3349.27|3349.27|3349.27|3349.27|3349.27|3349.27|3349.27|3349.27|0
1651220330000|2022-04-29 08:18:50|3349.53|3349.53|3349.53|3349.53|3349.53|3349.53|3349.53|3349.53|0
1651220350000|2022-04-29 08:19:10|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|0
1651220360000|2022-04-29 08:19:20|3348.28|3348.28|3348.28|3348.28|3348.28|3348.28|3348.28|3348.28|0
1651220380000|2022-04-29 08:19:40|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|0
1651220400000|2022-04-29 08:20:00|3347.03|3347.03|3346.4|3346.4|3347.03|3347.03|3346.4|3346.4|0
1651220430000|2022-04-29 08:20:30|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|0
1651220440000|2022-04-29 08:20:40|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|0
1651220490000|2022-04-29 08:21:30|3343.91|3343.91|3345.16|3345.16|3345.16|3345.16|3343.91|3343.91|0
1651220500000|2022-04-29 08:21:40|3345.03|3345.03|3344.9|3344.9|3345.03|3345.03|3344.9|3344.9|0
1651220510000|2022-04-29 08:21:50|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|0
1651220550000|2022-04-29 08:22:30|3342.41|3342.41|3342.41|3342.41|3342.41|3342.41|3342.41|3342.41|0
1651220580000|2022-04-29 08:23:00|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|0
1651220590000|2022-04-29 08:23:10|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|0
1651220610000|2022-04-29 08:23:30|3344.66|3344.66|3344.66|3344.66|3344.66|3344.66|3344.66|3344.66|0
1651220620000|2022-04-29 08:23:40|3345.28|3345.28|3345.03|3345.03|3345.28|3345.28|3345.03|3345.03|0
1651220650000|2022-04-29 08:24:10|3344.41|3344.41|3344.41|3344.41|3344.41|3344.41|3344.41|3344.41|0
1651220660000|2022-04-29 08:24:20|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|0
1651220670000|2022-04-29 08:24:30|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|0
1651220700000|2022-04-29 08:25:00|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|0
1651220770000|2022-04-29 08:26:10|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|0
1651220780000|2022-04-29 08:26:20|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|0
1651220790000|2022-04-29 08:26:30|3342.73|3342.73|3342.73|3342.73|3342.73|3342.73|3342.73|3342.73|0
1651220810000|2022-04-29 08:26:50|3343.36|3343.36|3343.98|3343.98|3343.98|3343.98|3343.36|3343.36|0
1651220830000|2022-04-29 08:27:10|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|0
1651220840000|2022-04-29 08:27:20|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|0
1651220850000|2022-04-29 08:27:30|3342.73|3342.73|3342.11|3342.11|3342.73|3342.73|3342.11|3342.11|0
1651220860000|2022-04-29 08:27:40|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|0
1651220910000|2022-04-29 08:28:30|3342.73|3342.73|3342.11|3342.11|3342.73|3342.73|3342.11|3342.11|0
1651220930000|2022-04-29 08:28:50|3342.28|3342.28|3342.28|3342.28|3342.28|3342.28|3342.28|3342.28|0
1651220950000|2022-04-29 08:29:10|3341.66|3341.66|3341.66|3341.66|3341.66|3341.66|3341.66|3341.66|0
1651220960000|2022-04-29 08:29:20|3342.28|3342.28|3342.28|3342.28|3342.28|3342.28|3342.28|3342.28|0
1651220970000|2022-04-29 08:29:30|3342.91|3342.91|3342.91|3342.91|3342.91|3342.91|3342.91|3342.91|0
1651220980000|2022-04-29 08:29:40|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|0
1651220990000|2022-04-29 08:29:50|3343.41|3343.41|3343.41|3343.41|3343.41|3343.41|3343.41|3343.41|0
1651221000000|2022-04-29 08:30:00|3343.03|3343.03|3343.66|3343.66|3343.66|3343.66|3343.03|3343.03|0
1651221020000|2022-04-29 08:30:20|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|0
1651221030000|2022-04-29 08:30:30|3343.66|3343.66|3343.66|3343.66|3343.66|3343.66|3343.66|3343.66|0
1651221040000|2022-04-29 08:30:40|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|0
1651221070000|2022-04-29 08:31:10|3343.66|3343.66|3343.66|3343.66|3344.9|3344.9|3343.66|3343.66|0
1651221110000|2022-04-29 08:31:50|3343.15|3343.15|3343.03|3343.03|3343.15|3343.15|3343.03|3343.03|0
1651221130000|2022-04-29 08:32:10|3342.78|3342.78|3343.15|3343.15|3343.15|3343.15|3342.78|3342.78|0
1651221140000|2022-04-29 08:32:20|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|0
1651221180000|2022-04-29 08:33:00|3343.78|3343.78|3344.15|3344.15|3344.15|3344.15|3343.78|3343.78|0
1651221190000|2022-04-29 08:33:10|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|0
1651221230000|2022-04-29 08:33:50|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|0
1651221310000|2022-04-29 08:35:10|3340.82|3340.82|3340.82|3340.82|3340.82|3340.82|3340.82|3340.82|0
1651221320000|2022-04-29 08:35:20|3338.94|3338.94|3338.32|3338.32|3338.94|3338.94|3338.32|3338.32|0
1651221350000|2022-04-29 08:35:50|3337.69|3337.69|3337.07|3337.07|3337.69|3337.69|3337.07|3337.07|0
1651221390000|2022-04-29 08:36:30|3337.69|3337.69|3337.69|3337.69|3337.69|3337.69|3337.69|3337.69|0
1651221400000|2022-04-29 08:36:40|3337.07|3337.07|3337.07|3337.07|3337.07|3337.07|3337.07|3337.07|0
1651221410000|2022-04-29 08:36:50|3336.32|3336.32|3336.32|3336.32|3336.32|3336.32|3336.32|3336.32|0
1651221440000|2022-04-29 08:37:20|3336.19|3336.19|3335.57|3335.57|3336.19|3336.19|3335.57|3335.57|0
1651221460000|2022-04-29 08:37:40|3335.82|3335.82|3335.19|3335.19|3335.82|3335.82|3335.19|3335.19|0
1651221470000|2022-04-29 08:37:50|3334.68|3334.68|3334.68|3334.68|3334.68|3334.68|3334.68|3334.68|0
1651221500000|2022-04-29 08:38:20|3334.06|3334.06|3333.43|3333.43|3334.06|3334.06|3333.43|3333.43|0
1651221550000|2022-04-29 08:39:10|3334.06|3334.06|3335.18|3335.18|3335.31|3335.31|3334.06|3334.06|0
1651221580000|2022-04-29 08:39:40|3334.56|3334.56|3333.93|3333.93|3334.56|3334.56|3333.93|3333.93|0
1651221610000|2022-04-29 08:40:10|3333.81|3333.81|3333.81|3333.81|3333.81|3333.81|3333.81|3333.81|0
1651221620000|2022-04-29 08:40:20|3333.68|3333.68|3333.68|3333.68|3333.68|3333.68|3333.68|3333.68|0
1651221660000|2022-04-29 08:41:00|3332.43|3332.43|3332.43|3332.43|3332.43|3332.43|3332.43|3332.43|0
1651221670000|2022-04-29 08:41:10|3331.81|3331.81|3331.81|3331.81|3331.81|3331.81|3331.81|3331.81|0
1651221680000|2022-04-29 08:41:20|3332.43|3332.43|3332.43|3332.43|3332.43|3332.43|3332.43|3332.43|0
1651221720000|2022-04-29 08:42:00|3332.18|3332.18|3332.18|3332.18|3332.18|3332.18|3332.18|3332.18|0
1651221730000|2022-04-29 08:42:10|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|0
1651221770000|2022-04-29 08:42:50|3332.18|3332.18|3332.18|3332.18|3332.18|3332.18|3332.18|3332.18|0
1651221810000|2022-04-29 08:43:30|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|0
1651221830000|2022-04-29 08:43:50|3333.55|3333.55|3333.55|3333.55|3333.55|3333.55|3333.55|3333.55|0
1651221840000|2022-04-29 08:44:00|3332.93|3332.93|3332.93|3332.93|3332.93|3332.93|3332.93|3332.93|0
1651221850000|2022-04-29 08:44:10|3332.31|3332.31|3332.31|3332.31|3332.31|3332.31|3332.31|3332.31|0
1651221860000|2022-04-29 08:44:20|3331.96|3331.96|3332.13|3332.13|3332.13|3332.13|3331.96|3331.96|0
1651221870000|2022-04-29 08:44:30|3332.26|3332.26|3332.51|3332.51|3332.51|3332.51|3332.26|3332.26|0
1651221920000|2022-04-29 08:45:20|3333.14|3333.14|3334.38|3334.38|3334.38|3334.38|3333.14|3333.14|0
1651221930000|2022-04-29 08:45:30|3335.01|3335.01|3333.76|3333.76|3335.01|3335.01|3333.76|3333.76|0
1651222000000|2022-04-29 08:46:40|3333.89|3333.89|3333.89|3333.89|3333.89|3333.89|3333.89|3333.89|0
1651222010000|2022-04-29 08:46:50|3334.51|3334.51|3333.89|3333.89|3334.51|3334.51|3333.89|3333.89|0
1651222060000|2022-04-29 08:47:40|3334.51|3334.51|3335.76|3335.76|3335.76|3335.76|3334.51|3334.51|0
1651222080000|2022-04-29 08:48:00|3337.01|3337.01|3337.01|3337.01|3337.01|3337.01|3337.01|3337.01|0
1651222100000|2022-04-29 08:48:20|3339.5|3339.5|3339.5|3339.5|3339.5|3339.5|3339.5|3339.5|0
1651222120000|2022-04-29 08:48:40|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|0
1651222140000|2022-04-29 08:49:00|3340.75|3340.75|3340.75|3340.75|3340.75|3340.75|3340.75|3340.75|0
1651222170000|2022-04-29 08:49:30|3342.63|3342.63|3342.63|3342.63|3342.63|3342.63|3342.63|3342.63|0
1651222180000|2022-04-29 08:49:40|3342|3342|3340.13|3340.13|3342|3342|3340.13|3340.13|0
1651222210000|2022-04-29 08:50:10|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|0
1651222220000|2022-04-29 08:50:20|3339.5|3339.5|3340.13|3340.13|3340.13|3340.13|3339.5|3339.5|0
1651222230000|2022-04-29 08:50:30|3340.75|3340.75|3340.75|3340.75|3340.75|3340.75|3340.75|3340.75|0
1651222270000|2022-04-29 08:51:10|3341|3341|3341|3341|3341|3341|3341|3341|0
1651222290000|2022-04-29 08:51:30|3340.38|3340.38|3339.75|3339.75|3340.38|3340.38|3339.75|3339.75|0
1651222300000|2022-04-29 08:51:40|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|0
1651222320000|2022-04-29 08:52:00|3338.75|3338.75|3338.75|3338.75|3338.75|3338.75|3338.75|3338.75|0
1651222330000|2022-04-29 08:52:10|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|0
1651222370000|2022-04-29 08:52:50|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|0
1651222390000|2022-04-29 08:53:10|3338|3338|3337.38|3337.38|3338|3338|3337.38|3337.38|0
1651222400000|2022-04-29 08:53:20|3336.76|3336.76|3336.76|3336.76|3336.76|3336.76|3336.76|3336.76|0
1651222410000|2022-04-29 08:53:30|3337.38|3337.38|3337.38|3337.38|3337.38|3337.38|3337.38|3337.38|0
1651222490000|2022-04-29 08:54:50|3337.51|3337.51|3337.25|3337.25|3337.51|3337.51|3337.25|3337.25|0
1651222530000|2022-04-29 08:55:30|3337.63|3337.63|3338.26|3338.26|3338.88|3338.88|3337.63|3337.63|0
1651222540000|2022-04-29 08:55:40|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|0
1651222560000|2022-04-29 08:56:00|3337.25|3337.25|3337.51|3337.51|3337.51|3337.51|3337.25|3337.25|0
1651222570000|2022-04-29 08:56:10|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|0
1651222670000|2022-04-29 08:57:50|3336.76|3336.76|3336.76|3336.76|3336.76|3336.76|3336.76|3336.76|0
1651222780000|2022-04-29 08:59:40|3337.38|3337.38|3337.38|3337.38|3337.38|3337.38|3337.38|3337.38|0
1651222840000|2022-04-29 09:00:40|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|0
1651222850000|2022-04-29 09:00:50|3337.5|3337.5|3337.5|3337.5|3337.5|3337.5|3337.5|3337.5|0
1651222860000|2022-04-29 09:01:00|3336.88|3336.88|3336.25|3336.25|3336.88|3336.88|3336.25|3336.25|0
1651222910000|2022-04-29 09:01:50|3335.63|3335.63|3335.63|3335.63|3335.63|3335.63|3335.63|3335.63|0
1651222920000|2022-04-29 09:02:00|3336.25|3336.25|3337.26|3337.26|3337.26|3337.26|3336.25|3336.25|0
1651222930000|2022-04-29 09:02:10|3337.88|3337.88|3337.88|3337.88|3337.88|3337.88|3337.88|3337.88|0
1651222950000|2022-04-29 09:02:30|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|0
1651222970000|2022-04-29 09:02:50|3339|3339|3338.38|3338.38|3339|3339|3338.38|3338.38|0
1651223000000|2022-04-29 09:03:20|3337.75|3337.75|3337.75|3337.75|3337.75|3337.75|3337.75|3337.75|0
1651223040000|2022-04-29 09:04:00|3335.88|3335.88|3335.88|3335.88|3335.88|3335.88|3335.88|3335.88|0
1651223070000|2022-04-29 09:04:30|3336.5|3336.5|3336.5|3336.5|3336.5|3336.5|3336.5|3336.5|0
1651223100000|2022-04-29 09:05:00|3336.63|3336.63|3336.63|3336.63|3336.63|3336.63|3336.63|3336.63|0
1651223120000|2022-04-29 09:05:20|3336.5|3336.5|3337.13|3337.13|3337.75|3337.75|3336.5|3336.5|0
1651223130000|2022-04-29 09:05:30|3336.5|3336.5|3337.75|3337.75|3337.75|3337.75|3336.5|3336.5|0
1651223150000|2022-04-29 09:05:50|3336.13|3336.13|3335.13|3335.13|3336.13|3336.13|3335.13|3335.13|0
1651223160000|2022-04-29 09:06:00|3335.76|3335.76|3336.38|3336.38|3336.38|3336.38|3335.76|3335.76|0
1651223240000|2022-04-29 09:07:20|3334.51|3334.51|3335.76|3335.76|3335.76|3335.76|3334.51|3334.51|0
1651223310000|2022-04-29 09:08:30|3334.51|3334.51|3333.26|3333.26|3334.51|3334.51|3333.26|3333.26|0
1651223340000|2022-04-29 09:09:00|3334.51|3334.51|3334.51|3334.51|3334.51|3334.51|3334.51|3334.51|0
1651223350000|2022-04-29 09:09:10|3333.88|3333.88|3333.88|3333.88|3333.88|3333.88|3333.88|3333.88|0
1651223370000|2022-04-29 09:09:30|3333.26|3333.26|3333.26|3333.26|3333.26|3333.26|3333.26|3333.26|0
1651223420000|2022-04-29 09:10:20|3332.63|3332.63|3332.63|3332.63|3332.63|3332.63|3332.63|3332.63|0
1651223510000|2022-04-29 09:11:50|3333.88|3333.88|3333.88|3333.88|3333.88|3333.88|3333.88|3333.88|0
1651223550000|2022-04-29 09:12:30|3334.51|3334.51|3334.51|3334.51|3334.51|3334.51|3334.51|3334.51|0
1651223560000|2022-04-29 09:12:40|3333.26|3333.26|3333.26|3333.26|3333.26|3333.26|3333.26|3333.26|0
1651223650000|2022-04-29 09:14:10|3332.01|3332.01|3332.89|3332.89|3332.89|3332.89|3332.01|3332.01|0
1651223680000|2022-04-29 09:14:40|3333.51|3333.51|3333.51|3333.51|3333.51|3333.51|3333.51|3333.51|0
1651223690000|2022-04-29 09:14:50|3333.64|3333.64|3333.64|3333.64|3333.64|3333.64|3333.64|3333.64|0
1651223710000|2022-04-29 09:15:10|3333.01|3333.01|3333.64|3333.64|3333.64|3333.64|3333.01|3333.01|0
1651223730000|2022-04-29 09:15:30|3333.46|3333.46|3333.46|3333.46|3333.46|3333.46|3333.46|3333.46|0
1651223750000|2022-04-29 09:15:50|3332.84|3332.84|3332.84|3332.84|3332.84|3332.84|3332.84|3332.84|0
1651223770000|2022-04-29 09:16:10|3331.59|3331.59|3330.34|3330.34|3331.59|3331.59|3330.34|3330.34|0
1651223790000|2022-04-29 09:16:30|3329.21|3329.21|3329.21|3329.21|3329.21|3329.21|3329.21|3329.21|0
1651223820000|2022-04-29 09:17:00|3329.84|3329.84|3328.59|3328.59|3329.84|3329.84|3328.59|3328.59|0
1651223840000|2022-04-29 09:17:20|3329.21|3329.21|3329.21|3329.21|3329.21|3329.21|3329.21|3329.21|0
1651223880000|2022-04-29 09:18:00|3328.59|3328.59|3329.21|3329.21|3329.21|3329.21|3328.59|3328.59|0
1651223890000|2022-04-29 09:18:10|3328.59|3328.59|3328.59|3328.59|3328.59|3328.59|3328.59|3328.59|0
1651223920000|2022-04-29 09:18:40|3329.21|3329.21|3329.21|3329.21|3329.21|3329.21|3329.21|3329.21|0
1651223960000|2022-04-29 09:19:20|3328.96|3328.96|3325.34|3325.34|3328.96|3328.96|3325.34|3325.34|0
1651223970000|2022-04-29 09:19:30|3327.22|3327.22|3326.72|3326.72|3327.22|3327.22|3326.59|3326.59|0
1651223980000|2022-04-29 09:19:40|3327.96|3327.96|3327.96|3327.96|3327.96|3327.96|3327.96|3327.96|0
1651224000000|2022-04-29 09:20:00|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|0
1651224060000|2022-04-29 09:21:00|3327.34|3327.34|3327.34|3327.34|3327.34|3327.34|3326.72|3326.72|0
1651224070000|2022-04-29 09:21:10|3327.96|3327.96|3327.96|3327.96|3327.96|3327.96|3327.96|3327.96|0
1651224080000|2022-04-29 09:21:20|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|0
1651224090000|2022-04-29 09:21:30|3326.09|3326.09|3326.09|3326.09|3326.09|3326.09|3326.09|3326.09|0
1651224110000|2022-04-29 09:21:50|3325.47|3325.47|3325.47|3325.47|3325.47|3325.47|3325.47|3325.47|0
1651224120000|2022-04-29 09:22:00|3324.84|3324.84|3324.84|3324.84|3324.84|3324.84|3324.84|3324.84|0
1651224140000|2022-04-29 09:22:20|3325.47|3325.47|3325.47|3325.47|3325.47|3325.47|3325.47|3325.47|0
1651224150000|2022-04-29 09:22:30|3326.09|3326.09|3326.09|3326.09|3326.09|3326.09|3326.09|3326.09|0
1651224160000|2022-04-29 09:22:40|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|0
1651224170000|2022-04-29 09:22:50|3326.89|3326.89|3326.89|3326.89|3326.89|3326.89|3326.89|3326.89|0
1651224210000|2022-04-29 09:23:30|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|3326.72|0
1651224230000|2022-04-29 09:23:50|3326.09|3326.09|3326.72|3326.72|3326.72|3326.72|3326.09|3326.09|0
1651224250000|2022-04-29 09:24:10|3327.34|3327.34|3327.34|3327.34|3327.34|3327.34|3327.34|3327.34|0
1651224260000|2022-04-29 09:24:20|3327.17|3327.17|3327.17|3327.17|3327.17|3327.17|3327.17|3327.17|0
1651224270000|2022-04-29 09:24:30|3326.55|3326.55|3326.55|3326.55|3326.55|3326.55|3326.55|3326.55|0
1651224360000|2022-04-29 09:26:00|3327.17|3327.17|3327.17|3327.17|3327.17|3327.17|3327.17|3327.17|0
1651224400000|2022-04-29 09:26:40|3326.54|3326.54|3327.17|3327.17|3327.17|3327.17|3325.92|3325.92|0
1651224410000|2022-04-29 09:26:50|3325.92|3325.92|3325.92|3325.92|3325.92|3325.92|3325.92|3325.92|0
1651224450000|2022-04-29 09:27:30|3324.67|3324.67|3324.67|3324.67|3324.67|3324.67|3324.67|3324.67|0
1651224470000|2022-04-29 09:27:50|3324.05|3324.05|3324.05|3324.05|3324.05|3324.05|3324.05|3324.05|0
1651224490000|2022-04-29 09:28:10|3323.42|3323.42|3323.42|3323.42|3323.42|3323.42|3323.42|3323.42|0
1651224500000|2022-04-29 09:28:20|3322.8|3322.8|3322.8|3322.8|3322.8|3322.8|3322.8|3322.8|0
1651224530000|2022-04-29 09:28:50|3322.63|3322.63|3323.25|3323.25|3323.25|3323.25|3322.63|3322.63|0
1651224550000|2022-04-29 09:29:10|3323.88|3323.88|3323.88|3323.88|3323.88|3323.88|3323.88|3323.88|0
1651224560000|2022-04-29 09:29:20|3325.12|3325.12|3325.12|3325.12|3325.12|3325.12|3325.12|3325.12|0
1651224580000|2022-04-29 09:29:40|3324.5|3324.5|3324.5|3324.5|3324.5|3324.5|3324.5|3324.5|0
1651224590000|2022-04-29 09:29:50|3324.25|3324.25|3324.25|3324.25|3324.25|3324.25|3324.25|3324.25|0
1651224670000|2022-04-29 09:31:10|3323|3323|3323|3323|3323|3323|3323|3323|0
1651224680000|2022-04-29 09:31:20|3324.25|3324.25|3324.25|3324.25|3324.87|3324.87|3324.25|3324.25|0
1651224700000|2022-04-29 09:31:40|3323|3323|3322.38|3322.38|3323|3323|3322.38|3322.38|0
1651224710000|2022-04-29 09:31:50|3322.88|3322.88|3322.5|3322.5|3322.88|3322.88|3322.5|3322.5|0
1651224720000|2022-04-29 09:32:00|3321.25|3321.25|3321.25|3321.25|3321.25|3321.25|3320.63|3320.63|0
1651224750000|2022-04-29 09:32:30|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|0
1651224780000|2022-04-29 09:33:00|3321.25|3321.25|3321.25|3321.25|3321.25|3321.25|3321.25|3321.25|0
1651224790000|2022-04-29 09:33:10|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|0
1651224800000|2022-04-29 09:33:20|3321.25|3321.25|3321.25|3321.25|3321.25|3321.25|3321.25|3321.25|0
1651224810000|2022-04-29 09:33:30|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|0
1651224820000|2022-04-29 09:33:40|3320|3320|3320|3320|3320|3320|3320|3320|0
1651224830000|2022-04-29 09:33:50|3319.03|3319.03|3319.03|3319.03|3319.03|3319.03|3319.03|3319.03|0
1651224840000|2022-04-29 09:34:00|3319.66|3319.66|3319.66|3319.66|3319.66|3319.66|3319.66|3319.66|0
1651224860000|2022-04-29 09:34:20|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|0
1651224900000|2022-04-29 09:35:00|3317.16|3317.16|3317.16|3317.16|3317.16|3317.16|3317.16|3317.16|0
1651224920000|2022-04-29 09:35:20|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|0
1651224960000|2022-04-29 09:36:00|3316.54|3316.54|3316.54|3316.54|3316.54|3316.54|3316.54|3316.54|0
1651225030000|2022-04-29 09:37:10|3317.16|3317.16|3318.28|3318.28|3318.28|3318.28|3317.04|3317.04|0
1651225040000|2022-04-29 09:37:20|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|0
1651225080000|2022-04-29 09:38:00|3319.53|3319.53|3320.16|3320.16|3320.16|3320.16|3319.53|3319.53|0
1651225090000|2022-04-29 09:38:10|3319.53|3319.53|3319.53|3319.53|3319.53|3319.53|3319.53|3319.53|0
1651225100000|2022-04-29 09:38:20|3319.41|3319.41|3319.41|3319.41|3319.41|3319.41|3319.41|3319.41|0
1651225110000|2022-04-29 09:38:30|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|0
1651225130000|2022-04-29 09:38:50|3320.78|3320.78|3320.78|3320.78|3320.78|3320.78|3320.78|3320.78|0
1651225150000|2022-04-29 09:39:10|3321.4|3321.4|3321.53|3321.53|3321.53|3321.53|3321.4|3321.4|0
1651225170000|2022-04-29 09:39:30|3321.19|3321.19|3321.19|3321.19|3321.19|3321.19|3321.19|3321.19|0
1651225220000|2022-04-29 09:40:20|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|0
1651225240000|2022-04-29 09:40:40|3320.19|3320.19|3320.19|3320.19|3320.19|3320.19|3320.19|3320.19|0
1651225300000|2022-04-29 09:41:40|3321.44|3321.44|3321.44|3321.44|3321.44|3321.44|3321.44|3321.44|0
1651225310000|2022-04-29 09:41:50|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|0
1651225320000|2022-04-29 09:42:00|3320.44|3320.44|3319.19|3319.19|3320.44|3320.44|3319.19|3319.19|0
1651225330000|2022-04-29 09:42:10|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|0
1651225340000|2022-04-29 09:42:20|3319.81|3319.81|3319.19|3319.19|3319.81|3319.81|3319.19|3319.19|0
1651225350000|2022-04-29 09:42:30|3318.56|3318.56|3318.44|3318.44|3318.56|3318.56|3318.44|3318.44|0
1651225380000|2022-04-29 09:43:00|3318.56|3318.56|3317.94|3317.94|3318.56|3318.56|3317.94|3317.94|0
1651225430000|2022-04-29 09:43:50|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|0
1651225440000|2022-04-29 09:44:00|3319.81|3319.81|3319.81|3319.81|3319.81|3319.81|3319.81|3319.81|0
1651225500000|2022-04-29 09:45:00|3318.56|3318.56|3320.18|3320.18|3320.18|3320.18|3318.31|3318.31|0
1651225540000|2022-04-29 09:45:40|3320.81|3320.81|3320.81|3320.81|3321.43|3321.43|3320.81|3320.81|0
1651225560000|2022-04-29 09:46:00|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|0
1651225590000|2022-04-29 09:46:30|3320.18|3320.18|3320.18|3320.18|3320.18|3320.18|3320.18|3320.18|0
1651225660000|2022-04-29 09:47:40|3318.94|3318.94|3318.94|3318.94|3318.94|3318.94|3318.94|3318.94|0
1651225680000|2022-04-29 09:48:00|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|0
1651225690000|2022-04-29 09:48:10|3318.94|3318.94|3318.76|3318.76|3318.94|3318.94|3318.76|3318.76|0
1651225720000|2022-04-29 09:48:40|3318.14|3318.14|3318.14|3318.14|3318.14|3318.14|3318.14|3318.14|0
1651225780000|2022-04-29 09:49:40|3318.76|3318.76|3321.26|3321.26|3321.26|3321.26|3318.76|3318.76|0
1651225790000|2022-04-29 09:49:50|3320.64|3320.64|3320.64|3320.64|3320.64|3320.64|3320.64|3320.64|0
1651225800000|2022-04-29 09:50:00|3321.26|3321.26|3320.64|3320.64|3321.26|3321.26|3320.64|3320.64|0
1651225810000|2022-04-29 09:50:10|3320.01|3320.01|3320.01|3320.01|3320.01|3320.01|3320.01|3320.01|0
1651225820000|2022-04-29 09:50:20|3320.64|3320.64|3320.64|3320.64|3320.64|3320.64|3320.64|3320.64|0
1651225830000|2022-04-29 09:50:30|3322.51|3322.51|3322.51|3322.51|3322.51|3322.51|3322.51|3322.51|0
1651225860000|2022-04-29 09:51:00|3323.13|3323.13|3323.13|3323.13|3323.13|3323.13|3323.13|3323.13|0
1651225870000|2022-04-29 09:51:10|3322.51|3322.51|3321.89|3321.89|3322.51|3322.51|3321.89|3321.89|0
1651225900000|2022-04-29 09:51:40|3321.26|3321.26|3321.26|3321.26|3321.26|3321.26|3321.26|3321.26|0
1651225910000|2022-04-29 09:51:50|3320.64|3320.64|3319.01|3319.01|3320.64|3320.64|3319.01|3319.01|0
1651225920000|2022-04-29 09:52:00|3319.39|3319.39|3319.51|3319.51|3319.51|3319.51|3319.39|3319.39|0
1651225950000|2022-04-29 09:52:30|3320.14|3320.14|3320.14|3320.14|3320.14|3320.14|3320.14|3320.14|0
1651225970000|2022-04-29 09:52:50|3319.51|3319.51|3319.51|3319.51|3319.51|3319.51|3319.51|3319.51|0
1651225980000|2022-04-29 09:53:00|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|0
1651225990000|2022-04-29 09:53:10|3320.39|3320.39|3321.13|3321.13|3321.63|3321.63|3320.39|3320.39|0
1651226000000|2022-04-29 09:53:20|3320.51|3320.51|3320.63|3320.63|3320.63|3320.63|3320.51|3320.51|0
1651226030000|2022-04-29 09:53:50|3320.76|3320.76|3321.38|3321.38|3321.38|3321.38|3320.76|3320.76|0
1651226040000|2022-04-29 09:54:00|3320.76|3320.76|3320.76|3320.76|3320.76|3320.76|3320.76|3320.76|0
1651226070000|2022-04-29 09:54:30|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|3320.63|0
1651226080000|2022-04-29 09:54:40|3320.76|3320.76|3320.51|3320.51|3320.76|3320.76|3319.76|3319.76|0
1651226090000|2022-04-29 09:54:50|3321.13|3321.13|3322.25|3322.25|3322.25|3322.25|3321.13|3321.13|0
1651226110000|2022-04-29 09:55:10|3322.5|3322.5|3323.25|3323.25|3323.25|3323.25|3322.5|3322.5|0
1651226130000|2022-04-29 09:55:30|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|3323.6|0
1651226140000|2022-04-29 09:55:40|3324.84|3324.84|3324.84|3324.84|3324.84|3324.84|3324.84|3324.84|0
1651226180000|2022-04-29 09:56:20|3324.22|3324.22|3322.35|3322.35|3324.22|3324.22|3322.35|3322.35|0
1651226230000|2022-04-29 09:57:10|3321.72|3321.72|3321.72|3321.72|3321.72|3321.72|3321.72|3321.72|0
1651226250000|2022-04-29 09:57:30|3321.89|3321.89|3321.89|3321.89|3321.89|3321.89|3321.89|3321.89|0
1651226260000|2022-04-29 09:57:40|3320.65|3320.65|3320.52|3320.52|3320.65|3320.65|3320.52|3320.52|0
1651226280000|2022-04-29 09:58:00|3320.77|3320.77|3320.65|3320.65|3320.77|3320.77|3320.65|3320.65|0
1651226290000|2022-04-29 09:58:10|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|0
1651226300000|2022-04-29 09:58:20|3321.02|3321.02|3321.02|3321.02|3321.02|3321.02|3321.02|3321.02|0
1651226340000|2022-04-29 09:59:00|3320.9|3320.9|3320.9|3320.9|3320.9|3320.9|3320.9|3320.9|0
1651226350000|2022-04-29 09:59:10|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|0
1651226360000|2022-04-29 09:59:20|3318.4|3318.4|3318.4|3318.4|3318.4|3318.4|3318.4|3318.4|0
1651226370000|2022-04-29 09:59:30|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|0
1651226380000|2022-04-29 09:59:40|3318.78|3318.78|3318.65|3318.65|3318.78|3318.78|3318.65|3318.65|0
1651226390000|2022-04-29 09:59:50|3320.52|3320.52|3320.52|3320.52|3320.52|3320.52|3320.52|3320.52|0
1651226420000|2022-04-29 10:00:20|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|0
1651226450000|2022-04-29 10:00:50|3319.53|3319.53|3319.53|3319.53|3319.53|3319.53|3319.53|3319.53|0
1651226460000|2022-04-29 10:01:00|3318.9|3318.9|3319.53|3319.53|3319.53|3319.53|3318.9|3318.9|0
1651226480000|2022-04-29 10:01:20|3320.15|3320.15|3320.77|3320.77|3320.77|3320.77|3320.15|3320.15|0
1651226490000|2022-04-29 10:01:30|3320.9|3320.9|3321.07|3321.07|3321.07|3321.07|3320.9|3320.9|0
1651226510000|2022-04-29 10:01:50|3320.45|3320.45|3320.79|3320.79|3320.79|3320.79|3320.45|3320.45|0
1651226530000|2022-04-29 10:02:10|3321.41|3321.41|3321.41|3321.41|3321.41|3321.41|3321.41|3321.41|0
1651226540000|2022-04-29 10:02:20|3320.79|3320.79|3320.17|3320.17|3320.79|3320.79|3320.17|3320.17|0
1651226570000|2022-04-29 10:02:50|3321.41|3321.41|3321.41|3321.41|3321.41|3321.41|3321.41|3321.41|0
1651226580000|2022-04-29 10:03:00|3321.29|3321.29|3321.29|3321.29|3321.29|3321.29|3321.29|3321.29|0
1651226590000|2022-04-29 10:03:10|3320.66|3320.66|3320.66|3320.66|3321.29|3321.29|3320.66|3320.66|0
1651226600000|2022-04-29 10:03:20|3320.54|3320.54|3320.54|3320.54|3320.54|3320.54|3320.54|3320.54|0
1651226660000|2022-04-29 10:04:20|3319.91|3319.91|3319.74|3319.74|3319.91|3319.91|3319.74|3319.74|0
1651226680000|2022-04-29 10:04:40|3319.12|3319.12|3319.12|3319.12|3319.12|3319.12|3319.12|3319.12|0
1651226700000|2022-04-29 10:05:00|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|0
1651226710000|2022-04-29 10:05:10|3317.87|3317.87|3317.87|3317.87|3317.87|3317.87|3317.87|3317.87|0
1651226740000|2022-04-29 10:05:40|3317.75|3317.75|3317.75|3317.75|3317.75|3317.75|3317.62|3317.62|0
1651226750000|2022-04-29 10:05:50|3318|3318|3318|3318|3318|3318|3318|3318|0
1651226760000|2022-04-29 10:06:00|3318.62|3318.62|3318|3318|3318.62|3318.62|3318|3318|0
1651226850000|2022-04-29 10:07:30|3317.37|3317.37|3316.75|3316.75|3317.37|3317.37|3316.75|3316.75|0
1651226860000|2022-04-29 10:07:40|3316.12|3316.12|3316.12|3316.12|3316.12|3316.12|3316.12|3316.12|0
1651226880000|2022-04-29 10:08:00|3316|3316|3316|3316|3316|3316|3316|3316|0
1651226960000|2022-04-29 10:09:20|3315.37|3315.37|3314.25|3314.25|3315.5|3315.5|3314.25|3314.25|0
1651226990000|2022-04-29 10:09:50|3314.87|3314.87|3314.87|3314.87|3314.87|3314.87|3314.87|3314.87|0
1651227070000|2022-04-29 10:11:10|3315.5|3315.5|3314.87|3314.87|3315.5|3315.5|3314.87|3314.87|0
1651227090000|2022-04-29 10:11:30|3314.75|3314.75|3314.75|3314.75|3314.75|3314.75|3314.75|3314.75|0
1651227120000|2022-04-29 10:12:00|3316|3316|3314.12|3314.12|3316|3316|3314.12|3314.12|0
1651227130000|2022-04-29 10:12:10|3315.37|3315.37|3315.54|3315.54|3315.54|3315.54|3315.37|3315.37|0
1651227160000|2022-04-29 10:12:40|3315.42|3315.42|3316.04|3316.04|3316.04|3316.04|3315.42|3315.42|0
1651227230000|2022-04-29 10:13:50|3317.29|3317.29|3317.29|3317.29|3317.29|3317.29|3317.29|3317.29|0
1651227240000|2022-04-29 10:14:00|3316.67|3316.67|3315.42|3315.42|3316.67|3316.67|3315.42|3315.42|0
1651227270000|2022-04-29 10:14:30|3315.54|3315.54|3316.17|3316.17|3316.17|3316.17|3315.54|3315.54|0
1651227280000|2022-04-29 10:14:40|3315.54|3315.54|3315.54|3315.54|3315.54|3315.54|3315.54|3315.54|0
1651227310000|2022-04-29 10:15:10|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|0
1651227440000|2022-04-29 10:17:20|3315.59|3315.59|3315.59|3315.59|3315.59|3315.59|3315.59|3315.59|0
1651227450000|2022-04-29 10:17:30|3315.84|3315.84|3315.84|3315.84|3315.84|3315.84|3315.84|3315.84|0
1651227480000|2022-04-29 10:18:00|3315.22|3315.22|3314.59|3314.59|3315.22|3315.22|3314.59|3314.59|0
1651227580000|2022-04-29 10:19:40|3313.97|3313.97|3312.1|3312.1|3313.97|3313.97|3312.1|3312.1|0
1651227600000|2022-04-29 10:20:00|3311.47|3311.47|3311.47|3311.47|3311.47|3311.47|3311.47|3311.47|0
1651227610000|2022-04-29 10:20:10|3309.6|3309.6|3309.6|3309.6|3309.6|3309.6|3309.6|3309.6|0
1651227640000|2022-04-29 10:20:40|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|0
1651227650000|2022-04-29 10:20:50|3308.97|3308.97|3308.35|3308.35|3308.97|3308.97|3308.35|3308.35|0
1651227660000|2022-04-29 10:21:00|3307.1|3307.1|3307.1|3307.1|3307.1|3307.1|3307.1|3307.1|0
1651227670000|2022-04-29 10:21:10|3307.73|3307.73|3308.35|3308.35|3308.35|3308.35|3307.73|3307.73|0
1651227680000|2022-04-29 10:21:20|3308.97|3308.97|3309.6|3309.6|3309.6|3309.6|3308.97|3308.97|0
1651227700000|2022-04-29 10:21:40|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|0
1651227710000|2022-04-29 10:21:50|3311.47|3311.47|3312.72|3312.72|3312.72|3312.72|3311.47|3311.47|0
1651227720000|2022-04-29 10:22:00|3312.1|3312.1|3311.47|3311.47|3312.1|3312.1|3311.47|3311.47|0
1651227760000|2022-04-29 10:22:40|3311.6|3311.6|3308.6|3308.6|3311.6|3311.6|3308.6|3308.6|0
1651227800000|2022-04-29 10:23:20|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|0
1651227810000|2022-04-29 10:23:30|3307.1|3307.1|3308.35|3308.35|3308.35|3308.35|3307.1|3307.1|0
1651227850000|2022-04-29 10:24:10|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|0
1651227880000|2022-04-29 10:24:40|3307.22|3307.22|3307.22|3307.22|3307.22|3307.22|3307.22|3307.22|0
1651227920000|2022-04-29 10:25:20|3307.85|3307.85|3307.85|3307.85|3307.85|3307.85|3307.85|3307.85|0
1651227940000|2022-04-29 10:25:40|3306.6|3306.6|3306.6|3306.6|3306.6|3306.6|3306.6|3306.6|0
1651227960000|2022-04-29 10:26:00|3305.98|3305.98|3305.98|3305.98|3305.98|3305.98|3305.98|3305.98|0
1651227970000|2022-04-29 10:26:10|3305.35|3305.35|3305.35|3305.35|3305.35|3305.35|3305.35|3305.35|0
1651227990000|2022-04-29 10:26:30|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|0
1651228000000|2022-04-29 10:26:40|3304.73|3304.73|3304.73|3304.73|3304.73|3304.73|3304.73|3304.73|0
1651228040000|2022-04-29 10:27:20|3302.23|3302.23|3302.23|3302.23|3302.23|3302.23|3302.23|3302.23|0
1651228060000|2022-04-29 10:27:40|3301.6|3301.6|3301.73|3301.73|3301.73|3301.73|3301.6|3301.6|0
1651228070000|2022-04-29 10:27:50|3300.48|3300.48|3300.23|3300.23|3300.48|3300.48|3300.23|3300.23|0
1651228130000|2022-04-29 10:28:50|3301.48|3301.48|3301.48|3301.48|3301.48|3301.48|3301.48|3301.48|0
1651228150000|2022-04-29 10:29:10|3301.98|3301.98|3302.1|3302.1|3302.1|3302.1|3301.98|3301.98|0
1651228160000|2022-04-29 10:29:20|3302.73|3302.73|3302.73|3302.73|3302.73|3302.73|3302.73|3302.73|0
1651228180000|2022-04-29 10:29:40|3303.35|3303.35|3303.35|3303.35|3303.35|3303.35|3303.35|3303.35|0
1651228200000|2022-04-29 10:30:00|3303.98|3303.98|3305.23|3305.23|3305.23|3305.23|3303.98|3303.98|0
1651228210000|2022-04-29 10:30:10|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|0
1651228220000|2022-04-29 10:30:20|3304.35|3304.35|3304.6|3304.6|3304.6|3304.6|3304.35|3304.35|0
1651228230000|2022-04-29 10:30:30|3303.35|3303.35|3302.1|3302.1|3303.35|3303.35|3302.1|3302.1|0
1651228260000|2022-04-29 10:31:00|3301.93|3301.93|3301.76|3301.76|3301.93|3301.93|3301.76|3301.76|0
1651228270000|2022-04-29 10:31:10|3301.93|3301.93|3301.93|3301.93|3301.93|3301.93|3301.93|3301.93|0
1651228280000|2022-04-29 10:31:20|3300.93|3300.93|3301.81|3301.81|3301.81|3301.81|3300.93|3300.93|0
1651228300000|2022-04-29 10:31:40|3301.64|3301.64|3302.88|3302.88|3302.88|3302.88|3301.64|3301.64|0
1651228310000|2022-04-29 10:31:50|3303.01|3303.01|3302.39|3302.39|3303.01|3303.01|3302.39|3302.39|0
1651228360000|2022-04-29 10:32:40|3301.14|3301.14|3301.14|3301.14|3301.14|3301.14|3301.14|3301.14|0
1651228420000|2022-04-29 10:33:40|3300.51|3300.51|3299.99|3299.99|3300.51|3300.51|3299.99|3299.99|0
1651228430000|2022-04-29 10:33:50|3301.24|3301.24|3303.74|3303.74|3303.74|3303.74|3301.24|3301.24|0
1651228440000|2022-04-29 10:34:00|3302.49|3302.49|3301.87|3301.87|3302.49|3302.49|3301.87|3301.87|0
1651228450000|2022-04-29 10:34:10|3301.99|3301.99|3301.99|3301.99|3301.99|3301.99|3301.99|3301.99|0
1651228480000|2022-04-29 10:34:40|3303.24|3303.24|3303.24|3303.24|3303.24|3303.24|3303.24|3303.24|0
1651228530000|2022-04-29 10:35:30|3301.99|3301.99|3301.99|3301.99|3301.99|3301.99|3301.99|3301.99|0
1651228540000|2022-04-29 10:35:40|3301.87|3301.87|3301.87|3301.87|3301.87|3301.87|3301.87|3301.87|0
1651228550000|2022-04-29 10:35:50|3301.24|3301.24|3302.62|3302.62|3302.62|3302.62|3301.24|3301.24|0
1651228560000|2022-04-29 10:36:00|3302.36|3302.36|3301.12|3301.12|3302.36|3302.36|3301.12|3301.12|0
1651228600000|2022-04-29 10:36:40|3300.99|3300.99|3300.99|3300.99|3300.99|3300.99|3300.99|3300.99|0
1651228640000|2022-04-29 10:37:20|3300.37|3300.37|3298.49|3298.49|3300.37|3300.37|3298.49|3298.49|0
1651228680000|2022-04-29 10:38:00|3300.99|3300.99|3302.24|3302.24|3302.24|3302.24|3300.99|3300.99|0
1651228720000|2022-04-29 10:38:40|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|0
1651228760000|2022-04-29 10:39:20|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|0
1651228820000|2022-04-29 10:40:20|3301.12|3301.12|3301.12|3301.12|3301.12|3301.12|3301.12|3301.12|0
1651228860000|2022-04-29 10:41:00|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|0
1651228890000|2022-04-29 10:41:30|3302.36|3302.36|3301.74|3301.74|3302.36|3302.36|3301.12|3301.12|0
1651228910000|2022-04-29 10:41:50|3301.91|3301.91|3301.91|3301.91|3301.91|3301.91|3301.91|3301.91|0
1651228950000|2022-04-29 10:42:30|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|0
1651228960000|2022-04-29 10:42:40|3301.46|3301.46|3301.84|3301.84|3301.84|3301.84|3301.46|3301.46|0
1651229000000|2022-04-29 10:43:20|3301.21|3301.21|3301.09|3301.09|3301.21|3301.21|3301.09|3301.09|0
1651229030000|2022-04-29 10:43:50|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|0
1651229040000|2022-04-29 10:44:00|3300.47|3300.47|3300.47|3300.47|3300.47|3300.47|3300.47|3300.47|0
1651229050000|2022-04-29 10:44:10|3300.34|3300.34|3299.22|3299.22|3300.47|3300.47|3299.22|3299.22|0
1651229120000|2022-04-29 10:45:20|3297.34|3297.34|3296.72|3296.72|3297.34|3297.34|3296.72|3296.72|0
1651229220000|2022-04-29 10:47:00|3296.1|3296.1|3296.1|3296.1|3296.1|3296.1|3296.1|3296.1|0
1651229260000|2022-04-29 10:47:40|3297.34|3297.34|3297.34|3297.34|3297.34|3297.34|3297.34|3297.34|0
1651229270000|2022-04-29 10:47:50|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|0
1651229280000|2022-04-29 10:48:00|3297.59|3297.59|3297.47|3297.47|3297.59|3297.59|3297.47|3297.47|0
1651229290000|2022-04-29 10:48:10|3297.22|3297.22|3297.09|3297.09|3297.22|3297.22|3297.09|3297.09|0
1651229300000|2022-04-29 10:48:20|3295.84|3295.84|3295.05|3295.05|3295.84|3295.84|3295.05|3295.05|0
1651229310000|2022-04-29 10:48:30|3295.67|3295.67|3295.67|3295.67|3295.67|3295.67|3295.67|3295.67|0
1651229320000|2022-04-29 10:48:40|3295.05|3295.05|3295.05|3295.05|3295.05|3295.05|3295.05|3295.05|0
1651229330000|2022-04-29 10:48:50|3295.17|3295.17|3295.8|3295.8|3295.8|3295.8|3295.17|3295.17|0
1651229450000|2022-04-29 10:50:50|3295.17|3295.17|3295.17|3295.17|3295.17|3295.17|3295.17|3295.17|0
1651229480000|2022-04-29 10:51:20|3295.8|3295.8|3295.8|3295.8|3295.8|3295.8|3295.8|3295.8|0
1651229490000|2022-04-29 10:51:30|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|0
1651229500000|2022-04-29 10:51:40|3295.8|3295.8|3295.8|3295.8|3295.8|3295.8|3295.8|3295.8|0
1651229520000|2022-04-29 10:52:00|3295.17|3295.17|3295.17|3295.17|3295.17|3295.17|3295.17|3295.17|0
1651229530000|2022-04-29 10:52:10|3293.93|3293.93|3293.93|3293.93|3293.93|3293.93|3293.93|3293.93|0
1651229550000|2022-04-29 10:52:30|3293.3|3293.3|3293.3|3293.3|3293.3|3293.3|3293.3|3293.3|0
1651229570000|2022-04-29 10:52:50|3293.05|3293.05|3293.05|3293.05|3293.05|3293.05|3293.05|3293.05|0
1651229630000|2022-04-29 10:53:50|3294.3|3294.3|3294.3|3294.3|3294.3|3294.3|3294.3|3294.3|0
1651229640000|2022-04-29 10:54:00|3293.67|3293.67|3293.67|3293.67|3293.67|3293.67|3293.05|3293.05|0
1651229650000|2022-04-29 10:54:10|3291.8|3291.8|3291.8|3291.8|3291.8|3291.8|3291.8|3291.8|0
1651229660000|2022-04-29 10:54:20|3291.63|3291.63|3291.63|3291.63|3291.63|3291.63|3291.63|3291.63|0
1651229670000|2022-04-29 10:54:30|3291.8|3291.8|3291.8|3291.8|3291.8|3291.8|3291.8|3291.8|0
1651229720000|2022-04-29 10:55:20|3291.18|3291.18|3291.18|3291.18|3291.18|3291.18|3291.18|3291.18|0
1651229750000|2022-04-29 10:55:50|3290.55|3290.55|3290.55|3290.55|3290.55|3290.55|3290.55|3290.55|0
1651229760000|2022-04-29 10:56:00|3289.93|3289.93|3289.93|3289.93|3289.93|3289.93|3289.93|3289.93|0
1651229830000|2022-04-29 10:57:10|3290.55|3290.55|3289.93|3289.93|3290.55|3290.55|3289.93|3289.93|0
1651229850000|2022-04-29 10:57:30|3289.3|3289.3|3289.93|3289.93|3289.93|3289.93|3289.3|3289.3|0
1651229870000|2022-04-29 10:57:50|3289.3|3289.3|3289.3|3289.3|3289.3|3289.3|3289.3|3289.3|0
1651229880000|2022-04-29 10:58:00|3288.68|3288.68|3288.68|3288.68|3288.68|3288.68|3288.68|3288.68|0
1651229910000|2022-04-29 10:58:30|3289.06|3289.06|3289.06|3289.06|3289.06|3289.06|3289.06|3289.06|0
1651229940000|2022-04-29 10:59:00|3288.43|3288.43|3288.43|3288.43|3288.43|3288.43|3288.43|3288.43|0
1651229960000|2022-04-29 10:59:20|3287.81|3287.81|3287.81|3287.81|3287.81|3287.81|3287.81|3287.81|0
1651229970000|2022-04-29 10:59:30|3287.18|3287.18|3288.43|3288.43|3288.43|3288.43|3287.18|3287.18|0
1651230000000|2022-04-29 11:00:00|3289.68|3289.68|3289.68|3289.68|3289.68|3289.68|3289.68|3289.68|0
1651230010000|2022-04-29 11:00:10|3290.31|3290.31|3290.31|3290.31|3290.31|3290.31|3290.31|3290.31|0
1651230020000|2022-04-29 11:00:20|3290.93|3290.93|3290.93|3290.93|3290.93|3290.93|3290.93|3290.93|0
1651230040000|2022-04-29 11:00:40|3291.06|3291.06|3291.31|3291.31|3291.31|3291.31|3291.06|3291.06|0
1651230060000|2022-04-29 11:01:00|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|0
1651230080000|2022-04-29 11:01:20|3291.8|3291.8|3291.43|3291.43|3291.8|3291.8|3291.43|3291.43|0
1651230090000|2022-04-29 11:01:30|3290.8|3290.8|3290.18|3290.18|3290.8|3290.8|3290.18|3290.18|0
1651230100000|2022-04-29 11:01:40|3289.56|3289.56|3289.56|3289.56|3289.56|3289.56|3289.56|3289.56|0
1651230110000|2022-04-29 11:01:50|3288.93|3288.93|3288.93|3288.93|3288.93|3288.93|3288.93|3288.93|0
1651230120000|2022-04-29 11:02:00|3289.56|3289.56|3289.56|3289.56|3289.56|3289.56|3289.56|3289.56|0
1651230150000|2022-04-29 11:02:30|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|0
1651230180000|2022-04-29 11:03:00|3290.68|3290.68|3291.3|3291.3|3291.3|3291.3|3290.68|3290.68|0
1651230200000|2022-04-29 11:03:20|3291.43|3291.43|3291.43|3291.43|3291.43|3291.43|3291.43|3291.43|0
1651230210000|2022-04-29 11:03:30|3291.55|3291.55|3291.55|3291.55|3291.55|3291.55|3291.55|3291.55|0
1651230230000|2022-04-29 11:03:50|3289.68|3289.68|3289.68|3289.68|3289.68|3289.68|3289.68|3289.68|0
1651230250000|2022-04-29 11:04:10|3289.81|3289.81|3289.81|3289.81|3289.81|3289.81|3289.81|3289.81|0
1651230260000|2022-04-29 11:04:20|3291.06|3291.06|3291.06|3291.06|3291.06|3291.06|3291.06|3291.06|0
1651230310000|2022-04-29 11:05:10|3292.3|3292.3|3292.68|3292.68|3292.68|3292.68|3292.3|3292.3|0
1651230350000|2022-04-29 11:05:50|3292.55|3292.55|3292.55|3292.55|3292.55|3292.55|3292.55|3292.55|0
1651230360000|2022-04-29 11:06:00|3293.18|3293.18|3292.55|3292.55|3293.18|3293.18|3292.55|3292.55|0
1651230380000|2022-04-29 11:06:20|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|0
1651230410000|2022-04-29 11:06:50|3290.68|3290.68|3290.06|3290.06|3290.68|3290.68|3290.06|3290.06|0
1651230430000|2022-04-29 11:07:10|3289.89|3289.89|3289.89|3289.89|3289.89|3289.89|3289.89|3289.89|0
1651230460000|2022-04-29 11:07:40|3289.26|3289.26|3290.51|3290.51|3290.51|3290.51|3289.26|3289.26|0
1651230500000|2022-04-29 11:08:20|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|0
1651230520000|2022-04-29 11:08:40|3289.88|3289.88|3289.88|3289.88|3289.88|3289.88|3289.88|3289.88|0
1651230550000|2022-04-29 11:09:10|3290.01|3290.01|3290.01|3290.01|3290.01|3290.01|3290.01|3290.01|0
1651230560000|2022-04-29 11:09:20|3290.63|3290.63|3290.63|3290.63|3290.63|3290.63|3290.63|3290.63|0
1651230580000|2022-04-29 11:09:40|3291.26|3291.26|3291.26|3291.26|3291.26|3291.26|3291.26|3291.26|0
1651230630000|2022-04-29 11:10:30|3293.13|3293.13|3293.75|3293.75|3293.75|3293.75|3293.13|3293.13|0
1651230650000|2022-04-29 11:10:50|3293.13|3293.13|3293.75|3293.75|3293.75|3293.75|3293.13|3293.13|0
1651230680000|2022-04-29 11:11:20|3293.5|3293.5|3293.38|3293.38|3293.5|3293.5|3293.38|3293.38|0
1651230690000|2022-04-29 11:11:30|3293.75|3293.75|3294.18|3294.18|3294.18|3294.18|3293.75|3293.75|0
1651230740000|2022-04-29 11:12:20|3293.55|3293.55|3292.3|3292.3|3293.55|3293.55|3292.3|3292.3|0
1651230750000|2022-04-29 11:12:30|3291.68|3291.68|3291.68|3291.68|3291.68|3291.68|3291.68|3291.68|0
1651230770000|2022-04-29 11:12:50|3292.3|3292.3|3292.3|3292.3|3292.3|3292.3|3292.3|3292.3|0
1651230780000|2022-04-29 11:13:00|3294.18|3294.18|3294.18|3294.18|3294.18|3294.18|3294.18|3294.18|0
1651230820000|2022-04-29 11:13:40|3295.43|3295.43|3295.43|3295.43|3295.43|3295.43|3295.43|3295.43|0
1651230830000|2022-04-29 11:13:50|3294.8|3294.8|3294.8|3294.8|3294.8|3294.8|3294.8|3294.8|0
1651230920000|2022-04-29 11:15:20|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|0
1651230930000|2022-04-29 11:15:30|3298.38|3298.38|3297.5|3297.5|3298.38|3298.38|3297.5|3297.5|0
1651230940000|2022-04-29 11:15:40|3297.37|3297.37|3297.37|3297.37|3297.37|3297.37|3297.37|3297.37|0
1651230950000|2022-04-29 11:15:50|3297.63|3297.63|3297.63|3297.63|3297.63|3297.63|3297.63|3297.63|0
1651230960000|2022-04-29 11:16:00|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|0
1651230990000|2022-04-29 11:16:30|3298.87|3298.87|3298.25|3298.25|3298.87|3298.87|3298.25|3298.25|0
1651231000000|2022-04-29 11:16:40|3297.63|3297.63|3297|3297|3297.63|3297.63|3297|3297|0
1651231090000|2022-04-29 11:18:10|3297.63|3297.63|3297.63|3297.63|3297.63|3297.63|3297.63|3297.63|0
1651231100000|2022-04-29 11:18:20|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|0
1651231120000|2022-04-29 11:18:40|3298.87|3298.87|3298.87|3298.87|3298.87|3298.87|3298.87|3298.87|0
1651231130000|2022-04-29 11:18:50|3299.5|3299.5|3299.5|3299.5|3299.5|3299.5|3299.5|3299.5|0
1651231150000|2022-04-29 11:19:10|3298.87|3298.87|3300.12|3300.12|3300.12|3300.12|3298.87|3298.87|0
1651231210000|2022-04-29 11:20:10|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|0
1651231220000|2022-04-29 11:20:20|3301.12|3301.12|3301.12|3301.12|3301.12|3301.12|3301.12|3301.12|0
1651231230000|2022-04-29 11:20:30|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|0
1651231250000|2022-04-29 11:20:50|3302.2|3302.2|3302.07|3302.07|3302.2|3302.2|3302.07|3302.07|0
1651231330000|2022-04-29 11:22:10|3304.57|3304.57|3302.69|3302.69|3305.19|3305.19|3302.69|3302.69|0
1651231350000|2022-04-29 11:22:30|3302.82|3302.82|3302.82|3302.82|3302.82|3302.82|3302.82|3302.82|0
1651231360000|2022-04-29 11:22:40|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|0
1651231390000|2022-04-29 11:23:10|3300.95|3300.95|3300.95|3300.95|3300.95|3300.95|3300.95|3300.95|0
1651231400000|2022-04-29 11:23:20|3302.2|3302.2|3302.2|3302.2|3302.2|3302.2|3302.2|3302.2|0
1651231420000|2022-04-29 11:23:40|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|0
1651231500000|2022-04-29 11:25:00|3302.2|3302.2|3302.2|3302.2|3302.2|3302.2|3302.2|3302.2|0
1651231530000|2022-04-29 11:25:30|3301.57|3301.57|3300.32|3300.32|3301.57|3301.57|3300.32|3300.32|0
1651231560000|2022-04-29 11:26:00|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|0
1651231570000|2022-04-29 11:26:10|3299.57|3299.57|3299.57|3299.57|3299.57|3299.57|3299.57|3299.57|0
1651231600000|2022-04-29 11:26:40|3297.7|3297.7|3297.7|3297.7|3297.7|3297.7|3297.7|3297.7|0
1651231630000|2022-04-29 11:27:10|3297.08|3297.08|3298.32|3298.32|3298.32|3298.32|3297.08|3297.08|0
1651231720000|2022-04-29 11:28:40|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|0
1651231750000|2022-04-29 11:29:10|3297.7|3297.7|3297.7|3297.7|3297.7|3297.7|3297.7|3297.7|0
1651231820000|2022-04-29 11:30:20|3301.45|3301.45|3299.57|3299.57|3301.45|3301.45|3299.57|3299.57|0
1651231870000|2022-04-29 11:31:10|3300.07|3300.07|3300.07|3300.07|3300.07|3300.07|3300.07|3300.07|0
1651231890000|2022-04-29 11:31:30|3301.95|3301.95|3302.57|3302.57|3302.57|3302.57|3301.95|3301.95|0
1651231900000|2022-04-29 11:31:40|3302.45|3302.45|3302.45|3302.45|3302.45|3302.45|3302.45|3302.45|0
1651231930000|2022-04-29 11:32:10|3302.32|3302.32|3302.32|3302.32|3302.32|3302.32|3302.32|3302.32|0
1651231990000|2022-04-29 11:33:10|3302.95|3302.95|3302.95|3302.95|3302.95|3302.95|3302.95|3302.95|0
1651232040000|2022-04-29 11:34:00|3302.82|3302.82|3303.2|3303.2|3303.45|3303.45|3302.82|3302.82|0
1651232060000|2022-04-29 11:34:20|3302.82|3302.82|3302.82|3302.82|3302.82|3302.82|3302.82|3302.82|0
1651232120000|2022-04-29 11:35:20|3302.95|3302.95|3302.95|3302.95|3302.95|3302.95|3302.95|3302.95|0
1651232150000|2022-04-29 11:35:50|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|0
1651232180000|2022-04-29 11:36:20|3304.69|3304.69|3304.69|3304.69|3304.69|3304.69|3304.69|3304.69|0
1651232190000|2022-04-29 11:36:30|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|0
1651232210000|2022-04-29 11:36:50|3303.94|3303.94|3303.94|3303.94|3303.94|3303.94|3303.94|3303.94|0
1651232270000|2022-04-29 11:37:50|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|0
1651232290000|2022-04-29 11:38:10|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|0
1651232300000|2022-04-29 11:38:20|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|0
1651232320000|2022-04-29 11:38:40|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|0
1651232340000|2022-04-29 11:39:00|3306.64|3306.64|3306.64|3306.64|3306.64|3306.64|3306.64|3306.64|0
1651232410000|2022-04-29 11:40:10|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|0
1651232440000|2022-04-29 11:40:40|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|0
1651232450000|2022-04-29 11:40:50|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|0
1651232460000|2022-04-29 11:41:00|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|0
1651232470000|2022-04-29 11:41:10|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|0
1651232540000|2022-04-29 11:42:20|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|0
1651232550000|2022-04-29 11:42:30|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|0
1651232570000|2022-04-29 11:42:50|3304.9|3304.9|3304.15|3304.15|3304.9|3304.9|3304.15|3304.15|0
1651232710000|2022-04-29 11:45:10|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|0
1651232760000|2022-04-29 11:46:00|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|0
1651232770000|2022-04-29 11:46:10|3306.27|3306.27|3306.15|3306.15|3306.27|3306.27|3306.15|3306.15|0
1651232800000|2022-04-29 11:46:40|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|0
1651232870000|2022-04-29 11:47:50|3306.15|3306.15|3306.27|3306.27|3306.27|3306.27|3306.15|3306.15|0
1651232880000|2022-04-29 11:48:00|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|0
1651232910000|2022-04-29 11:48:30|3307.39|3307.39|3306.77|3306.77|3307.39|3307.39|3306.77|3306.77|0
1651232950000|2022-04-29 11:49:10|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|0
1651232960000|2022-04-29 11:49:20|3307.77|3307.77|3306.52|3306.52|3307.77|3307.77|3306.52|3306.52|0
1651233050000|2022-04-29 11:50:50|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|0
1651233070000|2022-04-29 11:51:10|3305.9|3305.9|3305.39|3305.39|3305.9|3305.9|3305.39|3305.39|0
1651233190000|2022-04-29 11:53:10|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|0
1651233300000|2022-04-29 11:55:00|3306.14|3306.14|3306.14|3306.14|3306.14|3306.14|3306.14|3306.14|0
1651233320000|2022-04-29 11:55:20|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|0
1651233330000|2022-04-29 11:55:30|3306.14|3306.14|3306.14|3306.14|3306.14|3306.14|3306.14|3306.14|0
1651233340000|2022-04-29 11:55:40|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|0
1651233360000|2022-04-29 11:56:00|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|0
1651233400000|2022-04-29 11:56:40|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|0
1651233420000|2022-04-29 11:57:00|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|0
1651233470000|2022-04-29 11:57:50|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|0
1651233510000|2022-04-29 11:58:30|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|0
1651233550000|2022-04-29 11:59:10|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|0
1651233560000|2022-04-29 11:59:20|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|0
1651233570000|2022-04-29 11:59:30|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|0
1651233580000|2022-04-29 11:59:40|3306.89|3306.89|3305.64|3305.64|3306.89|3306.89|3305.64|3305.64|0
1651233600000|2022-04-29 12:00:00|3305.9|3305.9|3306.27|3306.27|3306.27|3306.27|3305.9|3305.9|0
1651233620000|2022-04-29 12:00:20|3306.9|3306.9|3306.27|3306.27|3306.9|3306.9|3306.27|3306.27|0
1651233630000|2022-04-29 12:00:30|3304.4|3304.4|3304.27|3304.27|3304.4|3304.4|3304.27|3304.27|0
1651233660000|2022-04-29 12:01:00|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|0
1651233680000|2022-04-29 12:01:20|3307.65|3307.65|3307.65|3307.65|3307.65|3307.65|3307.65|3307.65|0
1651233690000|2022-04-29 12:01:30|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|0
1651233710000|2022-04-29 12:01:50|3307.15|3307.15|3307.15|3307.15|3307.15|3307.15|3307.15|3307.15|0
1651233730000|2022-04-29 12:02:10|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|0
1651233760000|2022-04-29 12:02:40|3307.15|3307.15|3307.15|3307.15|3307.15|3307.15|3307.15|3307.15|0
1651233800000|2022-04-29 12:03:20|3310.27|3310.27|3309.64|3309.64|3310.27|3310.27|3309.64|3309.64|0
1651233830000|2022-04-29 12:03:50|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|0
1651233880000|2022-04-29 12:04:40|3309.14|3309.14|3309.14|3309.14|3309.14|3309.14|3309.14|3309.14|0
1651233940000|2022-04-29 12:05:40|3308.52|3308.52|3308.52|3308.52|3308.52|3308.52|3308.52|3308.52|0
1651233980000|2022-04-29 12:06:20|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|0
1651234020000|2022-04-29 12:07:00|3308.52|3308.52|3308.52|3308.52|3308.52|3308.52|3308.52|3308.52|0
1651234070000|2022-04-29 12:07:50|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|0
1651234080000|2022-04-29 12:08:00|3307.4|3307.4|3308.02|3308.02|3308.65|3308.65|3307.4|3307.4|0
1651234090000|2022-04-29 12:08:10|3307.4|3307.4|3307.4|3307.4|3307.4|3307.4|3307.4|3307.4|0
1651234100000|2022-04-29 12:08:20|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|0
1651234110000|2022-04-29 12:08:30|3306.65|3306.65|3306.65|3306.65|3306.65|3306.65|3306.65|3306.65|0
1651234130000|2022-04-29 12:08:50|3306.52|3306.52|3306.65|3306.65|3306.65|3306.65|3306.52|3306.52|0
1651234150000|2022-04-29 12:09:10|3306.52|3306.52|3306.52|3306.52|3306.52|3306.52|3306.52|3306.52|0
1651234170000|2022-04-29 12:09:30|3305.9|3305.9|3305.9|3305.9|3305.9|3305.9|3305.9|3305.9|0
1651234200000|2022-04-29 12:10:00|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|0
1651234260000|2022-04-29 12:11:00|3304.03|3304.03|3304.03|3304.03|3304.03|3304.03|3304.03|3304.03|0
1651234330000|2022-04-29 12:12:10|3303.4|3303.4|3304.03|3304.03|3304.03|3304.03|3303.4|3303.4|0
1651234350000|2022-04-29 12:12:30|3304.28|3304.28|3304.9|3304.9|3305.52|3305.52|3304.28|3304.28|0
1651234400000|2022-04-29 12:13:20|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|0
1651234420000|2022-04-29 12:13:40|3304.28|3304.28|3304.28|3304.28|3304.28|3304.28|3304.28|3304.28|0
1651234440000|2022-04-29 12:14:00|3304.62|3304.62|3304.62|3304.62|3304.62|3304.62|3304.62|3304.62|0
1651234490000|2022-04-29 12:14:50|3303.99|3303.99|3303.99|3303.99|3303.99|3303.99|3303.99|3303.99|0
1651234500000|2022-04-29 12:15:00|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|0
1651234510000|2022-04-29 12:15:10|3304.79|3304.79|3304.79|3304.79|3304.79|3304.79|3304.79|3304.79|0
1651234520000|2022-04-29 12:15:20|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|0
1651234560000|2022-04-29 12:16:00|3304.04|3304.04|3304.04|3304.04|3304.04|3304.04|3304.04|3304.04|0
1651234650000|2022-04-29 12:17:30|3306.54|3306.54|3306.54|3306.54|3306.54|3306.54|3306.54|3306.54|0
1651234780000|2022-04-29 12:19:40|3307.79|3307.79|3307.16|3307.16|3307.79|3307.79|3307.16|3307.16|0
1651234910000|2022-04-29 12:21:50|3307.34|3307.34|3307.34|3307.34|3307.34|3307.34|3307.34|3307.34|0
1651234940000|2022-04-29 12:22:20|3308.58|3308.58|3307.96|3307.96|3308.58|3308.58|3307.96|3307.96|0
1651234970000|2022-04-29 12:22:50|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|0
1651235040000|2022-04-29 12:24:00|3308.3|3308.3|3308.93|3308.93|3308.93|3308.93|3308.3|3308.3|0
1651235060000|2022-04-29 12:24:20|3309.18|3309.18|3309.18|3309.18|3309.18|3309.18|3309.18|3309.18|0
1651235090000|2022-04-29 12:24:50|3309.05|3309.05|3309.31|3309.31|3309.31|3309.31|3309.05|3309.05|0
1651235100000|2022-04-29 12:25:00|3309.13|3309.13|3308.76|3308.76|3310.01|3310.01|3308.76|3308.76|0
1651235110000|2022-04-29 12:25:10|3308.64|3308.64|3308.26|3308.26|3308.64|3308.64|3308.26|3308.26|0
1651235120000|2022-04-29 12:25:20|3308.51|3308.51|3309.01|3309.01|3309.01|3309.01|3308.51|3308.51|0
1651235140000|2022-04-29 12:25:40|3308.89|3308.89|3309.01|3309.01|3309.01|3309.01|3308.89|3308.89|0
1651235150000|2022-04-29 12:25:50|3310.26|3310.26|3309.01|3309.01|3310.26|3310.26|3309.01|3309.01|0
1651235200000|2022-04-29 12:26:40|3309.64|3309.64|3309.64|3309.64|3309.64|3309.64|3309.64|3309.64|0
1651235310000|2022-04-29 12:28:30|3310.26|3310.26|3310.26|3310.26|3310.26|3310.26|3310.26|3310.26|0
1651235380000|2022-04-29 12:29:40|3311.51|3311.51|3311.63|3311.63|3311.63|3311.63|3311.51|3311.51|0
1651235400000|2022-04-29 12:30:00|3311.01|3311.01|3302.52|3302.52|3311.01|3311.01|3302.52|3302.52|0
1651235410000|2022-04-29 12:30:10|3302.14|3302.14|3302.77|3302.77|3304.64|3304.64|3301.52|3301.52|0
1651235420000|2022-04-29 12:30:20|3303.39|3303.39|3303.39|3303.39|3303.39|3303.39|3303.39|3303.39|0
1651235430000|2022-04-29 12:30:30|3302.77|3302.77|3303.39|3303.39|3303.39|3303.39|3302.77|3302.77|0
1651235470000|2022-04-29 12:31:10|3306.51|3306.51|3306.51|3306.51|3306.51|3306.51|3306.51|3306.51|0
1651235480000|2022-04-29 12:31:20|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|0
1651235500000|2022-04-29 12:31:40|3306.51|3306.51|3306.51|3306.51|3306.51|3306.51|3306.51|3306.51|0
1651235520000|2022-04-29 12:32:00|3305.89|3305.89|3305.77|3305.77|3306.14|3306.14|3305.51|3305.51|0
1651235540000|2022-04-29 12:32:20|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|0
1651235550000|2022-04-29 12:32:30|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|0
1651235560000|2022-04-29 12:32:40|3305.14|3305.14|3304.52|3304.52|3305.14|3305.14|3304.14|3304.14|0
1651235590000|2022-04-29 12:33:10|3303.89|3303.89|3304.27|3304.27|3304.27|3304.27|3303.89|3303.89|0
1651235640000|2022-04-29 12:34:00|3304.89|3304.89|3304.89|3304.89|3304.89|3304.89|3304.89|3304.89|0
1651235650000|2022-04-29 12:34:10|3304.27|3304.27|3304.89|3304.89|3304.89|3304.89|3304.27|3304.27|0
1651235700000|2022-04-29 12:35:00|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|0
1651235710000|2022-04-29 12:35:10|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|0
1651235760000|2022-04-29 12:36:00|3303.89|3303.89|3302.64|3302.64|3303.89|3303.89|3302.64|3302.64|0
1651235790000|2022-04-29 12:36:30|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|0
1651235800000|2022-04-29 12:36:40|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|0
1651235810000|2022-04-29 12:36:50|3300.64|3300.64|3300.64|3300.64|3300.64|3300.64|3300.64|3300.64|0
1651235830000|2022-04-29 12:37:10|3301.89|3301.89|3301.72|3301.72|3301.89|3301.89|3301.72|3301.72|0
1651235880000|2022-04-29 12:38:00|3301.85|3301.85|3301.85|3301.85|3301.85|3301.85|3301.85|3301.85|0
1651235900000|2022-04-29 12:38:20|3303.09|3303.09|3303.09|3303.09|3303.09|3303.09|3303.09|3303.09|0
1651235940000|2022-04-29 12:39:00|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|0
1651236040000|2022-04-29 12:40:40|3305.34|3305.34|3305.09|3305.09|3305.34|3305.34|3304.47|3304.47|0
1651236090000|2022-04-29 12:41:30|3304.84|3304.84|3304.84|3304.84|3304.84|3304.84|3304.84|3304.84|0
1651236100000|2022-04-29 12:41:40|3304.22|3304.22|3304.09|3304.09|3304.22|3304.22|3304.09|3304.09|0
1651236110000|2022-04-29 12:41:50|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|0
1651236130000|2022-04-29 12:42:10|3304.59|3304.59|3304.59|3304.59|3304.59|3304.59|3304.59|3304.59|0
1651236150000|2022-04-29 12:42:30|3305.84|3305.84|3305.84|3305.84|3305.84|3305.84|3305.84|3305.84|0
1651236180000|2022-04-29 12:43:00|3306.46|3306.46|3306.46|3306.46|3306.46|3306.46|3306.46|3306.46|0
1651236190000|2022-04-29 12:43:10|3307.09|3307.09|3307.09|3307.09|3307.09|3307.09|3307.09|3307.09|0
1651236200000|2022-04-29 12:43:20|3306.71|3306.71|3306.71|3306.71|3306.71|3306.71|3306.71|3306.71|0
1651236250000|2022-04-29 12:44:10|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|0
1651236260000|2022-04-29 12:44:20|3306.84|3306.84|3306.84|3306.84|3306.84|3306.84|3306.84|3306.84|0
1651236290000|2022-04-29 12:44:50|3309.96|3309.96|3308.71|3308.71|3309.96|3309.96|3308.71|3308.71|0
1651236300000|2022-04-29 12:45:00|3309.96|3309.96|3309.96|3309.96|3309.96|3309.96|3309.96|3309.96|0
1651236310000|2022-04-29 12:45:10|3309.58|3309.58|3309.58|3309.58|3309.58|3309.58|3309.58|3309.58|0
1651236330000|2022-04-29 12:45:30|3309.46|3309.46|3309.58|3309.58|3309.58|3309.58|3309.46|3309.46|0
1651236340000|2022-04-29 12:45:40|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|0
1651236360000|2022-04-29 12:46:00|3308.83|3308.83|3308.83|3308.83|3308.83|3308.83|3308.83|3308.83|0
1651236420000|2022-04-29 12:47:00|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|0
1651236450000|2022-04-29 12:47:30|3310.7|3310.7|3310.08|3310.08|3310.7|3310.7|3310.08|3310.08|0
1651236470000|2022-04-29 12:47:50|3309.95|3309.95|3309.58|3309.58|3310.58|3310.58|3309.58|3309.58|0
1651236480000|2022-04-29 12:48:00|3310.2|3310.2|3308.33|3308.33|3310.2|3310.2|3308.33|3308.33|0
1651236490000|2022-04-29 12:48:10|3308.58|3308.58|3308.46|3308.46|3308.58|3308.58|3308.46|3308.46|0
1651236500000|2022-04-29 12:48:20|3307.83|3307.83|3307.83|3307.83|3307.83|3307.83|3307.83|3307.83|0
1651236530000|2022-04-29 12:48:50|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|0
1651236540000|2022-04-29 12:49:00|3308.11|3308.11|3308.11|3308.11|3308.11|3308.11|3308.11|3308.11|0
1651236620000|2022-04-29 12:50:20|3307.48|3307.48|3308.11|3308.11|3308.11|3308.11|3307.48|3307.48|0
1651236740000|2022-04-29 12:52:20|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|0
1651236750000|2022-04-29 12:52:30|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|0
1651236790000|2022-04-29 12:53:10|3309.86|3309.86|3309.73|3309.73|3310.48|3310.48|3309.73|3309.73|0
1651236800000|2022-04-29 12:53:20|3309.48|3309.48|3309.48|3309.48|3309.48|3309.48|3309.48|3309.48|0
1651236820000|2022-04-29 12:53:40|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|0
1651236850000|2022-04-29 12:54:10|3309.48|3309.48|3309.48|3309.48|3309.48|3309.48|3309.48|3309.48|0
1651236860000|2022-04-29 12:54:20|3309.23|3309.23|3309.23|3309.23|3309.23|3309.23|3309.23|3309.23|0
1651236890000|2022-04-29 12:54:50|3308.61|3308.61|3308.61|3308.61|3308.61|3308.61|3308.61|3308.61|0
1651236900000|2022-04-29 12:55:00|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|0
1651236920000|2022-04-29 12:55:20|3308.23|3308.23|3308.23|3308.23|3308.23|3308.23|3308.23|3308.23|0
1651236970000|2022-04-29 12:56:10|3308.36|3308.36|3308.36|3308.36|3308.36|3308.36|3308.36|3308.36|0
1651237020000|2022-04-29 12:57:00|3308.61|3308.61|3308.61|3308.61|3308.61|3308.61|3308.61|3308.61|0
1651237040000|2022-04-29 12:57:20|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|0
1651237050000|2022-04-29 12:57:30|3306.74|3306.74|3306.74|3306.74|3306.74|3306.74|3306.74|3306.74|0
1651237060000|2022-04-29 12:57:40|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|0
1651237090000|2022-04-29 12:58:10|3307.19|3307.19|3307.06|3307.06|3307.19|3307.19|3307.06|3307.06|0
1651237180000|2022-04-29 12:59:40|3306.44|3306.44|3307.06|3307.06|3307.06|3307.06|3306.44|3306.44|0
1651237200000|2022-04-29 13:00:00|3305.82|3305.82|3304.57|3304.57|3305.82|3305.82|3304.57|3304.57|0
1651237260000|2022-04-29 13:01:00|3305.19|3305.19|3305.19|3305.19|3305.19|3305.19|3305.19|3305.19|0
1651237300000|2022-04-29 13:01:40|3304.57|3304.57|3305.19|3305.19|3305.19|3305.19|3304.57|3304.57|0
1651237350000|2022-04-29 13:02:30|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|0
1651237390000|2022-04-29 13:03:10|3305.19|3305.19|3305.19|3305.19|3305.19|3305.19|3305.19|3305.19|0
1651237430000|2022-04-29 13:03:50|3305.07|3305.07|3305.07|3305.07|3305.07|3305.07|3305.07|3305.07|0
1651237450000|2022-04-29 13:04:10|3304.44|3304.44|3304.44|3304.44|3304.44|3304.44|3304.44|3304.44|0
1651237470000|2022-04-29 13:04:30|3303.82|3303.82|3303.82|3303.82|3303.82|3303.82|3303.82|3303.82|0
1651237480000|2022-04-29 13:04:40|3302.57|3302.57|3302.57|3302.57|3302.57|3302.57|3302.57|3302.57|0
1651237510000|2022-04-29 13:05:10|3303.19|3303.19|3302.57|3302.57|3303.19|3303.19|3302.57|3302.57|0
1651237520000|2022-04-29 13:05:20|3301.95|3301.95|3301.95|3301.95|3301.95|3301.95|3301.95|3301.95|0
1651237570000|2022-04-29 13:06:10|3301.82|3301.82|3301.82|3301.82|3301.82|3301.82|3301.69|3301.69|0
1651237580000|2022-04-29 13:06:20|3301.2|3301.2|3298.82|3298.82|3301.32|3301.32|3298.82|3298.82|0
1651237590000|2022-04-29 13:06:30|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|0
1651237630000|2022-04-29 13:07:10|3299.57|3299.57|3299.82|3299.82|3299.82|3299.82|3299.57|3299.57|0
1651237660000|2022-04-29 13:07:40|3299.57|3299.57|3299.57|3299.57|3299.57|3299.57|3299.57|3299.57|0
1651237670000|2022-04-29 13:07:50|3298.33|3298.33|3298.33|3298.33|3298.33|3298.33|3298.33|3298.33|0
1651237710000|2022-04-29 13:08:30|3298.07|3298.07|3298.07|3298.07|3298.07|3298.07|3298.07|3298.07|0
1651237720000|2022-04-29 13:08:40|3298.2|3298.2|3298.2|3298.2|3298.2|3298.2|3298.2|3298.2|0
1651237740000|2022-04-29 13:09:00|3298.82|3298.82|3298.82|3298.82|3298.82|3298.82|3298.82|3298.82|0
1651237760000|2022-04-29 13:09:20|3297.58|3297.58|3296.95|3296.95|3297.58|3297.58|3296.95|3296.95|0
1651237770000|2022-04-29 13:09:30|3295.7|3295.7|3295.58|3295.58|3295.7|3295.7|3295.58|3295.58|0
1651237850000|2022-04-29 13:10:50|3294.95|3294.95|3294.95|3294.95|3294.95|3294.95|3294.95|3294.95|0
1651237860000|2022-04-29 13:11:00|3294.83|3294.83|3294.83|3294.83|3294.83|3294.83|3294.83|3294.83|0
1651237870000|2022-04-29 13:11:10|3296.08|3296.08|3296.08|3296.08|3296.08|3296.08|3296.08|3296.08|0
1651237890000|2022-04-29 13:11:30|3296.2|3296.2|3296.83|3296.83|3296.83|3296.83|3296.2|3296.2|0
1651237900000|2022-04-29 13:11:40|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|0
1651238000000|2022-04-29 13:13:20|3295.83|3295.83|3297.7|3297.7|3297.7|3297.7|3295.83|3295.83|0
1651238050000|2022-04-29 13:14:10|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|0
1651238060000|2022-04-29 13:14:20|3296.83|3296.83|3296.83|3296.83|3296.83|3296.83|3296.83|3296.83|0
1651238070000|2022-04-29 13:14:30|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|0
1651238100000|2022-04-29 13:15:00|3294.95|3294.95|3294.95|3294.95|3294.95|3294.95|3294.95|3294.95|0
1651238120000|2022-04-29 13:15:20|3294.7|3294.7|3294.7|3294.7|3294.83|3294.83|3294.7|3294.7|0
1651238140000|2022-04-29 13:15:40|3294.58|3294.58|3294.58|3294.58|3294.58|3294.58|3294.58|3294.58|0
1651238160000|2022-04-29 13:16:00|3294.4|3294.4|3295.03|3295.03|3295.03|3295.03|3294.4|3294.4|0
1651238170000|2022-04-29 13:16:10|3294.4|3294.4|3294.4|3294.4|3294.4|3294.4|3294.4|3294.4|0
1651238230000|2022-04-29 13:17:10|3295.03|3295.03|3294.4|3294.4|3295.03|3295.03|3294.4|3294.4|0
1651238280000|2022-04-29 13:18:00|3295.03|3295.03|3295.15|3295.15|3295.15|3295.15|3295.03|3295.03|0
1651238300000|2022-04-29 13:18:20|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|0
1651238320000|2022-04-29 13:18:40|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|0
1651238440000|2022-04-29 13:20:40|3296.15|3296.15|3296.15|3296.15|3297.4|3297.4|3296.15|3296.15|0
1651238450000|2022-04-29 13:20:50|3295.53|3295.53|3295.53|3295.53|3295.53|3295.53|3295.53|3295.53|0
1651238500000|2022-04-29 13:21:40|3295.78|3295.78|3295.16|3295.16|3295.78|3295.78|3295.16|3295.16|0
1651238520000|2022-04-29 13:22:00|3295.28|3295.28|3295.78|3295.78|3295.78|3295.78|3295.28|3295.28|0
1651238530000|2022-04-29 13:22:10|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|0
1651238610000|2022-04-29 13:23:30|3296.28|3296.28|3296.28|3296.28|3296.28|3296.28|3296.28|3296.28|0
1651238640000|2022-04-29 13:24:00|3296.91|3296.91|3296.91|3296.91|3296.91|3296.91|3296.91|3296.91|0
1651238650000|2022-04-29 13:24:10|3296.28|3296.28|3295.04|3295.04|3296.28|3296.28|3295.04|3295.04|0
1651238700000|2022-04-29 13:25:00|3294.54|3294.54|3293.91|3293.91|3294.54|3294.54|3293.91|3293.91|0
1651238730000|2022-04-29 13:25:30|3292.66|3292.66|3292.66|3292.66|3292.66|3292.66|3292.66|3292.66|0
1651238810000|2022-04-29 13:26:50|3292.92|3292.92|3293.67|3293.67|3293.67|3293.67|3292.92|3292.92|0
1651238820000|2022-04-29 13:27:00|3293.79|3293.79|3293.79|3293.79|3293.79|3293.79|3293.79|3293.79|0
1651238840000|2022-04-29 13:27:20|3293.17|3293.17|3293.17|3293.17|3293.17|3293.17|3293.17|3293.17|0
1651238850000|2022-04-29 13:27:30|3292.92|3292.92|3292.38|3292.38|3293.26|3293.26|3292.38|3292.38|0
1651238860000|2022-04-29 13:27:40|3292.63|3292.63|3292.88|3292.88|3292.88|3292.88|3292.63|3292.63|0
1651238870000|2022-04-29 13:27:50|3294.76|3294.76|3294.76|3294.76|3294.76|3294.76|3294.76|3294.76|0
1651238900000|2022-04-29 13:28:20|3293.51|3293.51|3293.51|3293.51|3293.51|3293.51|3293.51|3293.51|0
1651238950000|2022-04-29 13:29:10|3292.88|3292.88|3292.88|3292.88|3292.88|3292.88|3292.88|3292.88|0
1651238960000|2022-04-29 13:29:20|3293.51|3293.51|3293.51|3293.51|3293.51|3293.51|3293.51|3293.51|0
1651238980000|2022-04-29 13:29:40|3292.88|3292.88|3292.88|3292.88|3292.88|3292.88|3292.88|3292.88|0
1651238990000|2022-04-29 13:29:50|3292.26|3292.26|3292.26|3292.26|3292.26|3292.26|3291.64|3291.64|0
1651239000000|2022-04-29 13:30:00|3293.51|3293.51|3293.01|3293.01|3293.51|3293.51|3293.01|3293.01|0
1651239010000|2022-04-29 13:30:10|3293.13|3293.13|3291.88|3291.88|3293.13|3293.13|3291.88|3291.88|0
1651239020000|2022-04-29 13:30:20|3291.76|3291.76|3291.76|3291.76|3291.88|3291.88|3291.76|3291.76|0
1651239030000|2022-04-29 13:30:30|3292.01|3292.01|3293.88|3293.88|3294.51|3294.51|3292.01|3292.01|0
1651239040000|2022-04-29 13:30:40|3294.51|3294.51|3294.51|3294.51|3294.51|3294.51|3294.51|3294.51|0
1651239050000|2022-04-29 13:30:50|3294.63|3294.63|3294.76|3294.76|3294.76|3294.76|3294.26|3294.26|0
1651239060000|2022-04-29 13:31:00|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|3294.01|3294.01|0
1651239070000|2022-04-29 13:31:10|3294.51|3294.51|3293.26|3293.26|3294.51|3294.51|3293.26|3293.26|0
1651239100000|2022-04-29 13:31:40|3292.01|3292.01|3291.39|3291.39|3292.01|3292.01|3291.39|3291.39|0
1651239110000|2022-04-29 13:31:50|3292.01|3292.01|3292.38|3292.38|3292.63|3292.63|3291.38|3291.38|0
1651239120000|2022-04-29 13:32:00|3292.26|3292.26|3294.26|3294.26|3294.88|3294.88|3292.26|3292.26|0
1651239130000|2022-04-29 13:32:10|3294.88|3294.88|3294.88|3294.88|3294.88|3294.88|3294.88|3294.88|0
1651239150000|2022-04-29 13:32:30|3294.26|3294.26|3293.01|3293.01|3294.26|3294.26|3293.01|3293.01|0
1651239160000|2022-04-29 13:32:40|3293.63|3293.63|3294.26|3294.26|3294.26|3294.26|3293.63|3293.63|0
1651239170000|2022-04-29 13:32:50|3295.5|3295.5|3295.5|3295.5|3295.5|3295.5|3295.5|3295.5|0
1651239200000|2022-04-29 13:33:20|3295.76|3295.76|3296.75|3296.75|3297|3297|3295.76|3295.76|0
1651239210000|2022-04-29 13:33:30|3296.63|3296.63|3296.63|3296.63|3296.63|3296.63|3296.63|3296.63|0
1651239220000|2022-04-29 13:33:40|3297.25|3297.25|3297.88|3297.88|3297.88|3297.88|3297.25|3297.25|0
1651239230000|2022-04-29 13:33:50|3296|3296|3296.13|3296.13|3296.38|3296.38|3296|3296|0
1651239240000|2022-04-29 13:34:00|3298|3298|3297.63|3297.63|3298|3298|3297.38|3297.38|0
1651239250000|2022-04-29 13:34:10|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.38|3297.38|0
1651239260000|2022-04-29 13:34:20|3296.88|3296.88|3296.88|3296.88|3296.88|3296.88|3296.88|3296.88|0
1651239270000|2022-04-29 13:34:30|3297.5|3297.5|3299.38|3299.38|3299.38|3299.38|3297.5|3297.5|0
1651239280000|2022-04-29 13:34:40|3299.5|3299.5|3298.25|3298.25|3299.5|3299.5|3298.25|3298.25|0
1651239290000|2022-04-29 13:34:50|3298.88|3298.88|3298.88|3298.88|3298.88|3298.88|3298.88|3298.88|0
1651239300000|2022-04-29 13:35:00|3297.63|3297.63|3298.13|3298.13|3298.13|3298.13|3297.5|3297.5|0
1651239310000|2022-04-29 13:35:10|3300.63|3300.63|3302.5|3302.5|3302.63|3302.63|3300.63|3300.63|0
1651239320000|2022-04-29 13:35:20|3302.25|3302.25|3300.38|3300.38|3302.25|3302.25|3300.38|3300.38|0
1651239340000|2022-04-29 13:35:40|3299.75|3299.75|3299.75|3299.75|3299.75|3299.75|3299.75|3299.75|0
1651239360000|2022-04-29 13:36:00|3299.63|3299.63|3305.25|3305.25|3305.25|3305.25|3299.63|3299.63|0
1651239370000|2022-04-29 13:36:10|3304.62|3304.62|3302.75|3302.75|3304.62|3304.62|3302.75|3302.75|0
1651239380000|2022-04-29 13:36:20|3302.13|3302.13|3301.5|3301.5|3302.13|3302.13|3301.5|3301.5|0
1651239390000|2022-04-29 13:36:30|3300.75|3300.75|3301|3301|3301|3301|3300.75|3300.75|0
1651239420000|2022-04-29 13:37:00|3301.13|3301.13|3301.13|3301.13|3301.13|3301.13|3301.13|3301.13|0
1651239430000|2022-04-29 13:37:10|3301.75|3301.75|3301.75|3301.75|3301.75|3301.75|3301.75|3301.75|0
1651239460000|2022-04-29 13:37:40|3299.88|3299.88|3299.25|3299.25|3299.88|3299.88|3299.25|3299.25|0
1651239480000|2022-04-29 13:38:00|3301.13|3301.13|3301.3|3301.3|3301.47|3301.47|3301.13|3301.13|0
1651239510000|2022-04-29 13:38:30|3303.17|3303.17|3303.17|3303.17|3303.17|3303.17|3303.17|3303.17|0
1651239520000|2022-04-29 13:38:40|3303.79|3303.79|3304.42|3304.42|3304.42|3304.42|3303.79|3303.79|0
1651239530000|2022-04-29 13:38:50|3302.55|3302.55|3302.55|3302.55|3302.55|3302.55|3302.55|3302.55|0
1651239550000|2022-04-29 13:39:10|3303.05|3303.05|3304.92|3304.92|3304.92|3304.92|3303.05|3303.05|0
1651239570000|2022-04-29 13:39:30|3305.05|3305.05|3305.05|3305.05|3305.05|3305.05|3305.05|3305.05|0
1651239580000|2022-04-29 13:39:40|3305.17|3305.17|3305.17|3305.17|3305.17|3305.17|3305.17|3305.17|0
1651239600000|2022-04-29 13:40:00|3305.05|3305.05|3305.67|3305.67|3305.67|3305.67|3305.05|3305.05|0
1651239630000|2022-04-29 13:40:30|3305.05|3305.05|3305.05|3305.05|3305.05|3305.05|3305.05|3305.05|0
1651239670000|2022-04-29 13:41:10|3306.29|3306.29|3305.67|3305.67|3306.29|3306.29|3305.67|3305.67|0
1651239690000|2022-04-29 13:41:30|3306.29|3306.29|3306.29|3306.29|3306.29|3306.29|3306.29|3306.29|0
1651239750000|2022-04-29 13:42:30|3308.17|3308.17|3308.79|3308.79|3308.79|3308.79|3308.17|3308.17|0
1651239770000|2022-04-29 13:42:50|3308.54|3308.54|3308.54|3308.54|3308.54|3308.54|3308.54|3308.54|0
1651239780000|2022-04-29 13:43:00|3306.67|3306.67|3306.04|3306.04|3306.67|3306.67|3306.04|3306.04|0
1651239790000|2022-04-29 13:43:10|3304.17|3304.17|3304.79|3304.79|3304.79|3304.79|3304.17|3304.17|0
1651239830000|2022-04-29 13:43:50|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|0
1651239840000|2022-04-29 13:44:00|3303.67|3303.67|3303.67|3303.67|3303.67|3303.67|3303.67|3303.67|0
1651239870000|2022-04-29 13:44:30|3302.42|3302.42|3302.42|3302.42|3302.42|3302.42|3302.42|3302.42|0
1651239880000|2022-04-29 13:44:40|3301.92|3301.92|3301.25|3301.25|3301.92|3301.92|3301.25|3301.25|0
1651239910000|2022-04-29 13:45:10|3301.87|3301.87|3300.62|3300.62|3301.87|3301.87|3300.62|3300.62|0
1651239930000|2022-04-29 13:45:30|3301.25|3301.25|3301.87|3301.87|3301.87|3301.87|3300.62|3300.62|0
1651239940000|2022-04-29 13:45:40|3301.62|3301.62|3301.62|3301.62|3301.74|3301.74|3301.62|3301.62|0
1651239950000|2022-04-29 13:45:50|3302.24|3302.24|3302.24|3302.24|3302.24|3302.24|3302.24|3302.24|0
1651239960000|2022-04-29 13:46:00|3301.62|3301.62|3301.74|3301.74|3301.74|3301.74|3301.62|3301.62|0
1651240000000|2022-04-29 13:46:40|3304.87|3304.87|3304.87|3304.87|3304.87|3304.87|3304.87|3304.87|0
1651240020000|2022-04-29 13:47:00|3305.12|3305.12|3307.24|3307.24|3307.24|3307.24|3305.12|3305.12|0
1651240030000|2022-04-29 13:47:10|3305.99|3305.99|3305.49|3305.49|3305.99|3305.99|3305.24|3305.24|0
1651240040000|2022-04-29 13:47:20|3305.24|3305.24|3305.24|3305.24|3305.24|3305.24|3305.24|3305.24|0
1651240050000|2022-04-29 13:47:30|3305.12|3305.12|3304.49|3304.49|3305.12|3305.12|3304.37|3304.37|0
1651240060000|2022-04-29 13:47:40|3305.12|3305.12|3305.12|3305.12|3305.12|3305.12|3305.12|3305.12|0
1651240090000|2022-04-29 13:48:10|3306.99|3306.99|3307.74|3307.74|3307.86|3307.86|3306.99|3306.99|0
1651240100000|2022-04-29 13:48:20|3307.61|3307.61|3308.04|3308.04|3308.04|3308.04|3307.61|3307.61|0
1651240120000|2022-04-29 13:48:40|3308.73|3308.73|3308.73|3308.73|3308.73|3308.73|3308.73|3308.73|0
1651240130000|2022-04-29 13:48:50|3308.56|3308.56|3311.05|3311.05|3311.05|3311.05|3308.56|3308.56|0
1651240150000|2022-04-29 13:49:10|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|0
1651240160000|2022-04-29 13:49:20|3310.55|3310.55|3310.3|3310.3|3310.55|3310.55|3310.3|3310.3|0
1651240170000|2022-04-29 13:49:30|3310.43|3310.43|3310.43|3310.43|3310.43|3310.43|3310.43|3310.43|0
1651240180000|2022-04-29 13:49:40|3312.93|3312.93|3312.93|3312.93|3312.93|3312.93|3312.93|3312.93|0
1651240190000|2022-04-29 13:49:50|3313.05|3313.05|3313.05|3313.05|3313.05|3313.05|3313.05|3313.05|0
1651240200000|2022-04-29 13:50:00|3312.88|3312.88|3312.53|3312.53|3312.88|3312.88|3312.53|3312.53|0
1651240210000|2022-04-29 13:50:10|3312.66|3312.66|3313.78|3313.78|3313.78|3313.78|3312.66|3312.66|0
1651240220000|2022-04-29 13:50:20|3313.53|3313.53|3312.9|3312.9|3313.53|3313.53|3312.9|3312.9|0
1651240230000|2022-04-29 13:50:30|3312.65|3312.65|3310.91|3310.91|3312.65|3312.65|3310.78|3310.78|0
1651240240000|2022-04-29 13:50:40|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|0
1651240250000|2022-04-29 13:50:50|3311.53|3311.53|3310.91|3310.91|3311.53|3311.53|3310.91|3310.91|0
1651240260000|2022-04-29 13:51:00|3311.53|3311.53|3310.11|3310.11|3311.53|3311.53|3310.11|3310.11|0
1651240270000|2022-04-29 13:51:10|3310.73|3310.73|3310.73|3310.73|3310.73|3310.73|3310.73|3310.73|0
1651240280000|2022-04-29 13:51:20|3311.36|3311.36|3310.73|3310.73|3311.36|3311.36|3310.61|3310.61|0
1651240290000|2022-04-29 13:51:30|3311.36|3311.36|3308.86|3308.86|3311.98|3311.98|3308.86|3308.86|0
1651240300000|2022-04-29 13:51:40|3308.24|3308.24|3306.44|3306.44|3308.24|3308.24|3305.82|3305.82|0
1651240310000|2022-04-29 13:51:50|3307.69|3307.69|3307.19|3307.19|3307.81|3307.81|3307.19|3307.19|0
1651240320000|2022-04-29 13:52:00|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|0
1651240330000|2022-04-29 13:52:10|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|0
1651240350000|2022-04-29 13:52:30|3308.81|3308.81|3308.81|3308.81|3308.81|3308.81|3308.81|3308.81|0
1651240360000|2022-04-29 13:52:40|3308.19|3308.19|3307.81|3307.81|3308.19|3308.19|3307.81|3307.81|0
1651240380000|2022-04-29 13:53:00|3308.06|3308.06|3314.3|3314.3|3314.3|3314.3|3308.06|3308.06|0
1651240390000|2022-04-29 13:53:10|3313.68|3313.68|3314.3|3314.3|3314.3|3314.3|3313.68|3313.68|0
1651240400000|2022-04-29 13:53:20|3313.93|3313.93|3317.05|3317.05|3318.3|3318.3|3313.93|3313.93|0
1651240410000|2022-04-29 13:53:30|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|0
1651240420000|2022-04-29 13:53:40|3317.05|3317.05|3317.67|3317.67|3317.67|3317.67|3317.05|3317.05|0
1651240430000|2022-04-29 13:53:50|3317.8|3317.8|3317.8|3317.8|3317.8|3317.8|3317.8|3317.8|0
1651240460000|2022-04-29 13:54:20|3317.17|3317.17|3315.93|3315.93|3317.17|3317.17|3315.93|3315.93|0
1651240490000|2022-04-29 13:54:50|3315.55|3315.55|3317.42|3317.42|3317.42|3317.42|3315.55|3315.55|0
1651240500000|2022-04-29 13:55:00|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|0
1651240510000|2022-04-29 13:55:10|3320.72|3320.72|3320.09|3320.09|3320.72|3320.72|3320.09|3320.09|0
1651240520000|2022-04-29 13:55:20|3319.47|3319.47|3319.47|3319.47|3319.47|3319.47|3319.47|3319.47|0
1651240530000|2022-04-29 13:55:30|3320.72|3320.72|3319.47|3319.47|3320.72|3320.72|3319.47|3319.47|0
1651240540000|2022-04-29 13:55:40|3318.84|3318.84|3318.84|3318.84|3318.84|3318.84|3318.84|3318.84|0
1651240550000|2022-04-29 13:55:50|3318.67|3318.67|3317.92|3317.92|3318.67|3318.67|3317.3|3317.3|0
1651240560000|2022-04-29 13:56:00|3316.55|3316.55|3316.55|3316.55|3316.8|3316.8|3316.55|3316.55|0
1651240570000|2022-04-29 13:56:10|3318.42|3318.42|3320.05|3320.05|3320.05|3320.05|3318.42|3318.42|0
1651240580000|2022-04-29 13:56:20|3320.67|3320.67|3321.29|3321.29|3321.29|3321.29|3320.67|3320.67|0
1651240600000|2022-04-29 13:56:40|3321.64|3321.64|3321.81|3321.81|3322.06|3322.06|3321.64|3321.64|0
1651240610000|2022-04-29 13:56:50|3322.43|3322.43|3322.43|3322.43|3322.43|3322.43|3322.43|3322.43|0
1651240620000|2022-04-29 13:57:00|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|0
1651240630000|2022-04-29 13:57:10|3323.93|3323.93|3323.93|3323.93|3323.93|3323.93|3323.93|3323.93|0
1651240640000|2022-04-29 13:57:20|3323.56|3323.56|3324.18|3324.18|3324.18|3324.18|3323.56|3323.56|0
1651240650000|2022-04-29 13:57:30|3322.93|3322.93|3321.68|3321.68|3322.93|3322.93|3321.68|3321.68|0
1651240660000|2022-04-29 13:57:40|3320.43|3320.43|3321.06|3321.06|3321.06|3321.06|3320.43|3320.43|0
1651240670000|2022-04-29 13:57:50|3321.69|3321.69|3321.69|3321.69|3321.69|3321.69|3321.69|3321.69|0
1651240680000|2022-04-29 13:58:00|3319.81|3319.81|3322.93|3322.93|3322.93|3322.93|3319.81|3319.81|0
1651240730000|2022-04-29 13:58:50|3325.43|3325.43|3325.43|3325.43|3325.43|3325.43|3325.43|3325.43|0
1651240760000|2022-04-29 13:59:20|3325.18|3325.18|3325.56|3325.56|3325.56|3325.56|3325.18|3325.18|0
1651240780000|2022-04-29 13:59:40|3326.8|3326.8|3326.8|3326.8|3326.8|3326.8|3326.8|3326.8|0
1651240790000|2022-04-29 13:59:50|3327.43|3327.43|3326.18|3326.18|3327.43|3327.43|3326.18|3326.18|0
1651240800000|2022-04-29 14:00:00|3325.56|3325.56|3325.05|3325.05|3325.56|3325.56|3325.05|3325.05|0
1651240810000|2022-04-29 14:00:10|3324.43|3324.43|3324.43|3324.43|3324.43|3324.43|3324.43|3324.43|0
1651240830000|2022-04-29 14:00:30|3323.81|3323.81|3323.18|3323.18|3323.81|3323.81|3323.18|3323.18|0
1651240850000|2022-04-29 14:00:50|3322.93|3322.93|3323.06|3323.06|3323.06|3323.06|3322.93|3322.93|0
1651240870000|2022-04-29 14:01:10|3323.23|3323.23|3323.23|3323.23|3323.23|3323.23|3323.23|3323.23|0
1651240880000|2022-04-29 14:01:20|3320.73|3320.73|3320.73|3320.73|3320.73|3320.73|3320.73|3320.73|0
1651240890000|2022-04-29 14:01:30|3319.48|3319.48|3319.48|3319.48|3319.48|3319.48|3319.48|3319.48|0
1651240900000|2022-04-29 14:01:40|3318.23|3318.23|3316.98|3316.98|3318.23|3318.23|3316.98|3316.98|0
1651240910000|2022-04-29 14:01:50|3315.74|3315.74|3315.11|3315.11|3315.74|3315.74|3315.11|3315.11|0
1651240920000|2022-04-29 14:02:00|3316.36|3316.36|3318.23|3318.23|3318.23|3318.23|3315.74|3315.74|0
1651240930000|2022-04-29 14:02:10|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|3316.98|3316.98|0
1651240940000|2022-04-29 14:02:20|3316.36|3316.36|3316.36|3316.36|3316.36|3316.36|3316.36|3316.36|0
1651240950000|2022-04-29 14:02:30|3315.74|3315.74|3315.61|3315.61|3315.74|3315.74|3315.61|3315.61|0
1651240960000|2022-04-29 14:02:40|3315.44|3315.44|3314.81|3314.81|3315.44|3315.44|3314.81|3314.81|0
1651240970000|2022-04-29 14:02:50|3314.56|3314.56|3314.28|3314.28|3314.56|3314.56|3313.94|3313.94|0
1651240980000|2022-04-29 14:03:00|3314.41|3314.41|3315.03|3315.03|3315.03|3315.03|3314.41|3314.41|0
1651240990000|2022-04-29 14:03:10|3315.16|3315.16|3314.54|3314.54|3315.16|3315.16|3314.54|3314.54|0
1651241000000|2022-04-29 14:03:20|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|0
1651241010000|2022-04-29 14:03:30|3314.41|3314.41|3315.03|3315.03|3315.03|3315.03|3314.41|3314.41|0
1651241020000|2022-04-29 14:03:40|3314.41|3314.41|3314.41|3314.41|3314.41|3314.41|3314.41|3314.41|0
1651241030000|2022-04-29 14:03:50|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|0
1651241040000|2022-04-29 14:04:00|3315.03|3315.03|3315.03|3315.03|3315.03|3315.03|3315.03|3315.03|0
1651241050000|2022-04-29 14:04:10|3316.28|3316.28|3316.28|3316.28|3316.28|3316.28|3316.28|3316.28|0
1651241060000|2022-04-29 14:04:20|3316.91|3316.91|3316.91|3316.91|3316.91|3316.91|3316.91|3316.91|0
1651241070000|2022-04-29 14:04:30|3316.66|3316.66|3318.53|3318.53|3318.53|3318.53|3316.66|3316.66|0
1651241080000|2022-04-29 14:04:40|3317.91|3317.91|3319.28|3319.28|3319.28|3319.28|3317.91|3317.91|0
1651241090000|2022-04-29 14:04:50|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|0
1651241100000|2022-04-29 14:05:00|3319.9|3319.9|3319.9|3319.9|3319.9|3319.9|3319.9|3319.9|0
1651241110000|2022-04-29 14:05:10|3319.28|3319.28|3318.65|3318.65|3319.28|3319.28|3318.65|3318.65|0
1651241130000|2022-04-29 14:05:30|3318.03|3318.03|3317.41|3317.41|3318.03|3318.03|3317.41|3317.41|0
1651241140000|2022-04-29 14:05:40|3318.03|3318.03|3317.41|3317.41|3318.03|3318.03|3317.41|3317.41|0
1651241150000|2022-04-29 14:05:50|3316.78|3316.78|3316.78|3316.78|3316.78|3316.78|3316.78|3316.78|0
1651241170000|2022-04-29 14:06:10|3315.53|3315.53|3316.16|3316.16|3316.16|3316.16|3315.53|3315.53|0
1651241180000|2022-04-29 14:06:20|3315.91|3315.91|3314.53|3314.53|3315.91|3315.91|3314.53|3314.53|0
1651241190000|2022-04-29 14:06:30|3313.91|3313.91|3313.91|3313.91|3313.91|3313.91|3313.91|3313.91|0
1651241210000|2022-04-29 14:06:50|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|0
1651241220000|2022-04-29 14:07:00|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|0
1651241230000|2022-04-29 14:07:10|3312.03|3312.03|3310.16|3310.16|3312.03|3312.03|3310.16|3310.16|0
1651241240000|2022-04-29 14:07:20|3310.03|3310.03|3310.03|3310.03|3310.16|3310.16|3310.03|3310.03|0
1651241250000|2022-04-29 14:07:30|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|0
1651241260000|2022-04-29 14:07:40|3310.28|3310.28|3310.28|3310.28|3310.28|3310.28|3310.28|3310.28|0
1651241270000|2022-04-29 14:07:50|3309.66|3309.66|3309.03|3309.03|3309.66|3309.66|3309.03|3309.03|0
1651241280000|2022-04-29 14:08:00|3308.78|3308.78|3306.57|3306.57|3308.78|3308.78|3306.57|3306.57|0
1651241290000|2022-04-29 14:08:10|3306.44|3306.44|3304.82|3304.82|3306.44|3306.44|3304.82|3304.82|0
1651241300000|2022-04-29 14:08:20|3304.19|3304.19|3302.85|3302.85|3304.19|3304.19|3302.6|3302.6|0
1651241310000|2022-04-29 14:08:30|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|0
1651241330000|2022-04-29 14:08:50|3304.1|3304.1|3305.97|3305.97|3305.97|3305.97|3304.1|3304.1|0
1651241340000|2022-04-29 14:09:00|3305.84|3305.84|3305.09|3305.09|3305.84|3305.84|3305.09|3305.09|0
1651241370000|2022-04-29 14:09:30|3306.34|3306.34|3304.34|3304.34|3306.34|3306.34|3303.72|3303.72|0
1651241380000|2022-04-29 14:09:40|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|0
1651241390000|2022-04-29 14:09:50|3305.6|3305.6|3305.6|3305.6|3305.6|3305.6|3305.6|3305.6|0
1651241410000|2022-04-29 14:10:10|3307.97|3307.97|3307.72|3307.72|3307.97|3307.97|3307.09|3307.09|0
1651241420000|2022-04-29 14:10:20|3307.09|3307.09|3307.72|3307.72|3307.72|3307.72|3307.09|3307.09|0
1651241430000|2022-04-29 14:10:30|3306.47|3306.47|3305.22|3305.22|3306.47|3306.47|3305.22|3305.22|0
1651241440000|2022-04-29 14:10:40|3307.09|3307.09|3306.72|3306.72|3307.09|3307.09|3306.47|3306.47|0
1651241450000|2022-04-29 14:10:50|3307.34|3307.34|3307.34|3307.34|3307.34|3307.34|3307.34|3307.34|0
1651241460000|2022-04-29 14:11:00|3307.09|3307.09|3307.09|3307.09|3307.09|3307.09|3307.09|3307.09|0
1651241470000|2022-04-29 14:11:10|3306.47|3306.47|3306.47|3306.47|3306.47|3306.47|3306.47|3306.47|0
1651241480000|2022-04-29 14:11:20|3306.22|3306.22|3306.22|3306.22|3306.22|3306.22|3306.22|3306.22|0
1651241490000|2022-04-29 14:11:30|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|0
1651241510000|2022-04-29 14:11:50|3306.59|3306.59|3306.59|3306.59|3306.59|3306.59|3306.59|3306.59|0
1651241520000|2022-04-29 14:12:00|3306.72|3306.72|3307.92|3307.92|3307.92|3307.92|3306.72|3306.72|0
1651241530000|2022-04-29 14:12:10|3310.42|3310.42|3307.3|3307.3|3311.67|3311.67|3307.3|3307.3|0
1651241540000|2022-04-29 14:12:20|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|0
1651241560000|2022-04-29 14:12:40|3307.3|3307.3|3307.3|3307.3|3307.3|3307.3|3307.3|3307.3|0
1651241570000|2022-04-29 14:12:50|3307.42|3307.42|3307.42|3307.42|3307.42|3307.42|3307.42|3307.42|0
1651241580000|2022-04-29 14:13:00|3308.05|3308.05|3307.92|3307.92|3308.05|3308.05|3307.92|3307.92|0
1651241600000|2022-04-29 14:13:20|3308.05|3308.05|3309.42|3309.42|3309.42|3309.42|3308.05|3308.05|0
1651241620000|2022-04-29 14:13:40|3308.8|3308.8|3307.42|3307.42|3308.8|3308.8|3307.42|3307.42|0
1651241630000|2022-04-29 14:13:50|3307.17|3307.17|3307.3|3307.3|3307.3|3307.3|3307.17|3307.17|0
1651241640000|2022-04-29 14:14:00|3307.92|3307.92|3306.84|3306.84|3307.92|3307.92|3306.84|3306.84|0
1651241650000|2022-04-29 14:14:10|3307.47|3307.47|3307.92|3307.92|3308.1|3308.1|3307.47|3307.47|0
1651241660000|2022-04-29 14:14:20|3307.55|3307.55|3307.17|3307.17|3307.55|3307.55|3307.17|3307.17|0
1651241670000|2022-04-29 14:14:30|3307.8|3307.8|3308.42|3308.42|3308.42|3308.42|3307.8|3307.8|0
1651241680000|2022-04-29 14:14:40|3309.05|3309.05|3309.05|3309.05|3309.67|3309.67|3309.05|3309.05|0
1651241690000|2022-04-29 14:14:50|3308.42|3308.42|3310.29|3310.29|3310.29|3310.29|3308.42|3308.42|0
1651241700000|2022-04-29 14:15:00|3310.8|3310.8|3314.54|3314.54|3314.54|3314.54|3310.8|3310.8|0
1651241710000|2022-04-29 14:15:10|3315.17|3315.17|3315.04|3315.04|3315.17|3315.17|3315.04|3315.04|0
1651241720000|2022-04-29 14:15:20|3314.91|3314.91|3317.41|3317.41|3317.41|3317.41|3314.91|3314.91|0
1651241730000|2022-04-29 14:15:30|3317.54|3317.54|3317.54|3317.54|3317.54|3317.54|3317.54|3317.54|0
1651241740000|2022-04-29 14:15:40|3317.66|3317.66|3320.78|3320.78|3320.78|3320.78|3317.66|3317.66|0
1651241750000|2022-04-29 14:15:50|3321.41|3321.41|3321.41|3321.41|3321.41|3321.41|3321.41|3321.41|0
1651241760000|2022-04-29 14:16:00|3320.78|3320.78|3320.03|3320.03|3320.78|3320.78|3320.03|3320.03|0
1651241770000|2022-04-29 14:16:10|3319.91|3319.91|3318.03|3318.03|3319.91|3319.91|3318.03|3318.03|0
1651241780000|2022-04-29 14:16:20|3317.91|3317.91|3315.03|3315.03|3317.91|3317.91|3315.03|3315.03|0
1651241790000|2022-04-29 14:16:30|3315.28|3315.28|3314.91|3314.91|3315.28|3315.28|3313.04|3313.04|0
1651241800000|2022-04-29 14:16:40|3315.41|3315.41|3316.03|3316.03|3316.03|3316.03|3315.41|3315.41|0
1651241810000|2022-04-29 14:16:50|3315.41|3315.41|3315.41|3315.41|3315.41|3315.41|3315.41|3315.41|0
1651241820000|2022-04-29 14:17:00|3314.79|3314.79|3313.54|3313.54|3314.79|3314.79|3313.54|3313.54|0
1651241830000|2022-04-29 14:17:10|3316.03|3316.03|3314.04|3314.04|3317.91|3317.91|3314.04|3314.04|0
1651241840000|2022-04-29 14:17:20|3313.79|3313.79|3314.49|3314.49|3314.49|3314.49|3313.61|3313.61|0
1651241850000|2022-04-29 14:17:30|3314.61|3314.61|3313.37|3313.37|3314.61|3314.61|3313.37|3313.37|0
1651241860000|2022-04-29 14:17:40|3312.74|3312.74|3312.74|3312.74|3312.74|3312.74|3312.12|3312.12|0
1651241870000|2022-04-29 14:17:50|3313.37|3313.37|3311.49|3311.49|3313.37|3313.37|3311.49|3311.49|0
1651241890000|2022-04-29 14:18:10|3311.74|3311.74|3311.49|3311.49|3311.74|3311.74|3311.49|3311.49|0
1651241910000|2022-04-29 14:18:30|3312.12|3312.12|3311.49|3311.49|3312.12|3312.12|3311.49|3311.49|0
1651241920000|2022-04-29 14:18:40|3312.12|3312.12|3311.99|3311.99|3312.12|3312.12|3311.99|3311.99|0
1651241940000|2022-04-29 14:19:00|3310.74|3310.74|3308|3308|3311.99|3311.99|3308|3308|0
1651241950000|2022-04-29 14:19:10|3307.37|3307.37|3308|3308|3308|3308|3307.37|3307.37|0
1651241970000|2022-04-29 14:19:30|3307.12|3307.12|3306.12|3306.12|3307.12|3307.12|3306.12|3306.12|0
1651241980000|2022-04-29 14:19:40|3306.25|3306.25|3307.15|3307.15|3307.15|3307.15|3306.25|3306.25|0
1651241990000|2022-04-29 14:19:50|3307.49|3307.49|3308.72|3308.72|3308.72|3308.72|3307.49|3307.49|0
1651242000000|2022-04-29 14:20:00|3308.97|3308.97|3308.34|3308.34|3308.97|3308.97|3308.34|3308.34|0
1651242020000|2022-04-29 14:20:20|3309.59|3309.59|3308.97|3308.97|3310.22|3310.22|3308.97|3308.97|0
1651242030000|2022-04-29 14:20:30|3308.34|3308.34|3308.34|3308.34|3308.34|3308.34|3308.34|3308.34|0
1651242050000|2022-04-29 14:20:50|3308.97|3308.97|3308.97|3308.97|3308.97|3308.97|3308.97|3308.97|0
1651242060000|2022-04-29 14:21:00|3308.34|3308.34|3306.22|3306.22|3308.34|3308.34|3306.22|3306.22|0
1651242070000|2022-04-29 14:21:10|3306.09|3306.09|3305.47|3305.47|3306.09|3306.09|3305.47|3305.47|0
1651242080000|2022-04-29 14:21:20|3305.72|3305.72|3305.72|3305.72|3305.72|3305.72|3305.72|3305.72|0
1651242090000|2022-04-29 14:21:30|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|0
1651242110000|2022-04-29 14:21:50|3307.59|3307.59|3307.14|3307.14|3307.77|3307.77|3307.14|3307.14|0
1651242150000|2022-04-29 14:22:30|3307.77|3307.77|3307.14|3307.14|3307.77|3307.77|3307.14|3307.14|0
1651242160000|2022-04-29 14:22:40|3307.77|3307.77|3307.14|3307.14|3307.77|3307.77|3307.14|3307.14|0
1651242170000|2022-04-29 14:22:50|3307.27|3307.27|3306.52|3306.52|3307.27|3307.27|3306.52|3306.52|0
1651242180000|2022-04-29 14:23:00|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|0
1651242190000|2022-04-29 14:23:10|3307.77|3307.77|3305.77|3305.77|3307.77|3307.77|3305.77|3305.77|0
1651242200000|2022-04-29 14:23:20|3305.14|3305.14|3305.77|3305.77|3305.77|3305.77|3305.14|3305.14|0
1651242210000|2022-04-29 14:23:30|3303.89|3303.89|3303.27|3303.27|3303.89|3303.89|3303.27|3303.27|0
1651242250000|2022-04-29 14:24:10|3302.77|3302.77|3302.14|3302.14|3302.77|3302.77|3301.52|3301.52|0
1651242260000|2022-04-29 14:24:20|3302.27|3302.27|3302.4|3302.4|3302.4|3302.4|3302.27|3302.27|0
1651242270000|2022-04-29 14:24:30|3303.02|3303.02|3303.15|3303.15|3303.15|3303.15|3303.02|3303.02|0
1651242300000|2022-04-29 14:25:00|3303.32|3303.32|3303.32|3303.32|3303.32|3303.32|3303.32|3303.32|0
1651242310000|2022-04-29 14:25:10|3302.69|3302.69|3303.32|3303.32|3303.32|3303.32|3302.69|3302.69|0
1651242320000|2022-04-29 14:25:20|3302.69|3302.69|3301.44|3301.44|3302.69|3302.69|3301.44|3301.44|0
1651242330000|2022-04-29 14:25:30|3301.07|3301.07|3301.19|3301.19|3301.82|3301.82|3300.57|3300.57|0
1651242340000|2022-04-29 14:25:40|3301.82|3301.82|3303.07|3303.07|3303.07|3303.07|3301.82|3301.82|0
1651242350000|2022-04-29 14:25:50|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|0
1651242360000|2022-04-29 14:26:00|3302.44|3302.44|3300.69|3300.69|3302.44|3302.44|3300.69|3300.69|0
1651242370000|2022-04-29 14:26:10|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|0
1651242380000|2022-04-29 14:26:20|3300.07|3300.07|3301.32|3301.32|3301.32|3301.32|3300.07|3300.07|0
1651242390000|2022-04-29 14:26:30|3301.44|3301.44|3301.19|3301.19|3301.44|3301.44|3301.19|3301.19|0
1651242420000|2022-04-29 14:27:00|3301.07|3301.07|3300.44|3300.44|3301.07|3301.07|3300.44|3300.44|0
1651242440000|2022-04-29 14:27:20|3300.57|3300.57|3299.94|3299.94|3300.57|3300.57|3299.94|3299.94|0
1651242450000|2022-04-29 14:27:30|3299.69|3299.69|3299.69|3299.69|3299.69|3299.69|3299.69|3299.69|0
1651242460000|2022-04-29 14:27:40|3299.07|3299.07|3299.69|3299.69|3299.69|3299.69|3299.07|3299.07|0
1651242470000|2022-04-29 14:27:50|3300.32|3300.32|3300.94|3300.94|3300.94|3300.94|3300.32|3300.32|0
1651242480000|2022-04-29 14:28:00|3300.32|3300.32|3300.32|3300.32|3300.32|3300.32|3300.32|3300.32|0
1651242490000|2022-04-29 14:28:10|3299.69|3299.69|3298.32|3298.32|3299.69|3299.69|3298.32|3298.32|0
1651242500000|2022-04-29 14:28:20|3296.07|3296.07|3296.07|3296.07|3296.07|3296.07|3296.07|3296.07|0
1651242520000|2022-04-29 14:28:40|3295.82|3295.82|3294.94|3294.94|3295.82|3295.82|3294.94|3294.94|0
1651242530000|2022-04-29 14:28:50|3294.82|3294.82|3295.49|3295.49|3295.62|3295.62|3294.82|3294.82|0
1651242540000|2022-04-29 14:29:00|3295.37|3295.37|3294.74|3294.74|3295.37|3295.37|3294.74|3294.74|0
1651242550000|2022-04-29 14:29:10|3294.61|3294.61|3295.24|3295.24|3295.24|3295.24|3294.36|3294.36|0
1651242560000|2022-04-29 14:29:20|3294.61|3294.61|3294.61|3294.61|3294.61|3294.61|3294.61|3294.61|0
1651242570000|2022-04-29 14:29:30|3295.49|3295.49|3295.61|3295.61|3295.61|3295.61|3295.24|3295.24|0
1651242580000|2022-04-29 14:29:40|3294.36|3294.36|3294.36|3294.36|3294.36|3294.36|3294.36|3294.36|0
1651242590000|2022-04-29 14:29:50|3293.74|3293.74|3294.36|3294.36|3294.36|3294.36|3293.74|3293.74|0
1651242600000|2022-04-29 14:30:00|3294.99|3294.99|3294.36|3294.36|3294.99|3294.99|3294.36|3294.36|0
1651242610000|2022-04-29 14:30:10|3295.61|3295.61|3293.74|3293.74|3295.61|3295.61|3293.74|3293.74|0
1651242620000|2022-04-29 14:30:20|3294.36|3294.36|3294.36|3294.36|3294.36|3294.36|3294.36|3294.36|0
1651242630000|2022-04-29 14:30:30|3294.62|3294.62|3295.86|3295.86|3295.86|3295.86|3294.62|3294.62|0
1651242640000|2022-04-29 14:30:40|3295.69|3295.69|3295.69|3295.69|3295.69|3295.69|3295.07|3295.07|0
1651242650000|2022-04-29 14:30:50|3295.44|3295.44|3294.69|3294.69|3295.44|3295.44|3294.69|3294.69|0
1651242660000|2022-04-29 14:31:00|3293.44|3293.44|3293.57|3293.57|3294.69|3294.69|3293.44|3293.44|0
1651242670000|2022-04-29 14:31:10|3293.82|3293.82|3295.07|3295.07|3295.07|3295.07|3293.82|3293.82|0
1651242680000|2022-04-29 14:31:20|3294.69|3294.69|3294.69|3294.69|3294.69|3294.69|3294.69|3294.69|0
1651242690000|2022-04-29 14:31:30|3295.31|3295.31|3295.94|3295.94|3295.94|3295.94|3295.31|3295.31|0
1651242700000|2022-04-29 14:31:40|3297.19|3297.19|3297.19|3297.19|3297.56|3297.56|3295.94|3295.94|0
1651242710000|2022-04-29 14:31:50|3297.31|3297.31|3297.44|3297.44|3298.06|3298.06|3297.31|3297.31|0
1651242720000|2022-04-29 14:32:00|3297.19|3297.19|3298.56|3298.56|3299.06|3299.06|3297.19|3297.19|0
1651242730000|2022-04-29 14:32:10|3297.94|3297.94|3297.94|3297.94|3297.94|3297.94|3297.94|3297.94|0
1651242740000|2022-04-29 14:32:20|3297.31|3297.31|3297.31|3297.31|3297.31|3297.31|3297.31|3297.31|0
1651242750000|2022-04-29 14:32:30|3298.56|3298.56|3299.44|3299.44|3299.44|3299.44|3298.56|3298.56|0
1651242760000|2022-04-29 14:32:40|3299.19|3299.19|3298.81|3298.81|3299.81|3299.81|3298.81|3298.81|0
1651242770000|2022-04-29 14:32:50|3298.94|3298.94|3298.94|3298.94|3298.94|3298.94|3298.94|3298.94|0
1651242780000|2022-04-29 14:33:00|3299.07|3299.07|3297.94|3297.94|3299.19|3299.19|3297.94|3297.94|0
1651242790000|2022-04-29 14:33:10|3298.07|3298.07|3295.07|3295.07|3298.07|3298.07|3295.07|3295.07|0
1651242800000|2022-04-29 14:33:20|3296.07|3296.07|3296.69|3296.69|3296.69|3296.69|3296.07|3296.07|0
1651242810000|2022-04-29 14:33:30|3297.32|3297.32|3297.32|3297.32|3297.32|3297.32|3297.32|3297.32|0
1651242840000|2022-04-29 14:34:00|3297.57|3297.57|3298.69|3298.69|3298.82|3298.82|3297.57|3297.57|0
1651242850000|2022-04-29 14:34:10|3298.44|3298.44|3297.07|3297.07|3298.44|3298.44|3297.07|3297.07|0
1651242860000|2022-04-29 14:34:20|3296.69|3296.69|3296.82|3296.82|3296.82|3296.82|3296.69|3296.69|0
1651242870000|2022-04-29 14:34:30|3296.19|3296.19|3296.19|3296.19|3296.19|3296.19|3296.19|3296.19|0
1651242900000|2022-04-29 14:35:00|3296.57|3296.57|3297.82|3297.82|3297.82|3297.82|3296.44|3296.44|0
1651242910000|2022-04-29 14:35:10|3297.94|3297.94|3297.57|3297.57|3297.94|3297.94|3297.57|3297.57|0
1651242930000|2022-04-29 14:35:30|3295.69|3295.69|3295.07|3295.07|3295.69|3295.69|3295.07|3295.07|0
1651242950000|2022-04-29 14:35:50|3294.44|3294.44|3293.82|3293.82|3294.44|3294.44|3293.82|3293.82|0
1651242960000|2022-04-29 14:36:00|3293.99|3293.99|3292.12|3292.12|3293.99|3293.99|3292.12|3292.12|0
1651242970000|2022-04-29 14:36:10|3291.87|3291.87|3292.49|3292.49|3292.49|3292.49|3291.87|3291.87|0
1651242980000|2022-04-29 14:36:20|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|0
1651242990000|2022-04-29 14:36:30|3289.37|3289.37|3290.62|3290.62|3290.62|3290.62|3288.75|3288.75|0
1651243000000|2022-04-29 14:36:40|3289.99|3289.99|3289.99|3289.99|3289.99|3289.99|3289.99|3289.99|0
1651243010000|2022-04-29 14:36:50|3290.12|3290.12|3290.12|3290.12|3290.12|3290.12|3290.12|3290.12|0
1651243020000|2022-04-29 14:37:00|3289.5|3289.5|3290.12|3290.12|3290.12|3290.12|3289.5|3289.5|0
1651243040000|2022-04-29 14:37:20|3289.5|3289.5|3289.5|3289.5|3289.5|3289.5|3289.5|3289.5|0
1651243060000|2022-04-29 14:37:40|3291.37|3291.37|3291.37|3291.37|3291.37|3291.37|3291.37|3291.37|0
1651243080000|2022-04-29 14:38:00|3290.87|3290.87|3290.62|3290.62|3290.87|3290.87|3290.62|3290.62|0
1651243090000|2022-04-29 14:38:10|3292.49|3292.49|3292.49|3292.49|3292.49|3292.49|3292.49|3292.49|0
1651243100000|2022-04-29 14:38:20|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|0
1651243110000|2022-04-29 14:38:30|3292.49|3292.49|3292.49|3292.49|3292.49|3292.49|3292.49|3292.49|0
1651243120000|2022-04-29 14:38:40|3293.74|3293.74|3293.86|3293.86|3293.86|3293.86|3293.74|3293.74|0
1651243140000|2022-04-29 14:39:00|3292.61|3292.61|3291.61|3291.61|3292.61|3292.61|3291.61|3291.61|0
1651243150000|2022-04-29 14:39:10|3290.99|3290.99|3290.99|3290.99|3290.99|3290.99|3290.99|3290.99|0
1651243160000|2022-04-29 14:39:20|3292.24|3292.24|3292.24|3292.24|3292.24|3292.24|3292.24|3292.24|0
1651243200000|2022-04-29 14:40:00|3292.06|3292.06|3292.07|3292.07|3292.24|3292.24|3292.06|3292.06|0
1651243220000|2022-04-29 14:40:20|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|0
1651243230000|2022-04-29 14:40:30|3293.44|3293.44|3293.44|3293.44|3293.44|3293.44|3293.44|3293.44|0
1651243240000|2022-04-29 14:40:40|3294.69|3294.69|3294.94|3294.94|3294.94|3294.94|3294.69|3294.69|0
1651243250000|2022-04-29 14:40:50|3295.56|3295.56|3295.07|3295.07|3295.56|3295.56|3294.94|3294.94|0
1651243260000|2022-04-29 14:41:00|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|0
1651243290000|2022-04-29 14:41:30|3294.69|3294.69|3294.69|3294.69|3294.69|3294.69|3294.69|3294.69|0
1651243300000|2022-04-29 14:41:40|3295.32|3295.32|3294.69|3294.69|3295.32|3295.32|3294.69|3294.69|0
1651243310000|2022-04-29 14:41:50|3294.82|3294.82|3294.82|3294.82|3294.82|3294.82|3294.82|3294.82|0
1651243330000|2022-04-29 14:42:10|3295.44|3295.44|3295.44|3295.44|3295.44|3295.44|3295.44|3295.44|0
1651243350000|2022-04-29 14:42:30|3295.57|3295.57|3294.94|3294.94|3295.57|3295.57|3294.94|3294.94|0
1651243390000|2022-04-29 14:43:10|3294.82|3294.82|3294.69|3294.69|3294.82|3294.82|3294.69|3294.69|0
1651243430000|2022-04-29 14:43:50|3294.07|3294.07|3293.44|3293.44|3294.07|3294.07|3293.44|3293.44|0
1651243460000|2022-04-29 14:44:20|3294.07|3294.07|3294.07|3294.07|3294.07|3294.07|3294.07|3294.07|0
1651243480000|2022-04-29 14:44:40|3293.44|3293.44|3293.57|3293.57|3293.57|3293.57|3293.44|3293.44|0
1651243490000|2022-04-29 14:44:50|3292.94|3292.94|3292.94|3292.94|3292.94|3292.94|3292.94|3292.94|0
1651243500000|2022-04-29 14:45:00|3292.69|3292.69|3289.95|3289.95|3292.69|3292.69|3288.7|3288.7|0
1651243510000|2022-04-29 14:45:10|3289.7|3289.7|3289.7|3289.7|3289.7|3289.7|3289.7|3289.7|0
1651243530000|2022-04-29 14:45:30|3287.2|3287.2|3287.2|3287.2|3287.2|3287.2|3287.2|3287.2|0
1651243540000|2022-04-29 14:45:40|3287.37|3287.37|3287.37|3287.37|3287.37|3287.37|3287.37|3287.37|0
1651243550000|2022-04-29 14:45:50|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|0
1651243560000|2022-04-29 14:46:00|3287.99|3287.99|3287.99|3287.99|3287.99|3287.99|3287.99|3287.99|0
1651243570000|2022-04-29 14:46:10|3287.74|3287.74|3287.87|3287.87|3287.87|3287.87|3287.74|3287.74|0
1651243590000|2022-04-29 14:46:30|3286|3286|3284.75|3284.75|3286|3286|3284.75|3284.75|0
1651243600000|2022-04-29 14:46:40|3284.5|3284.5|3284.5|3284.5|3284.5|3284.5|3284.5|3284.5|0
1651243610000|2022-04-29 14:46:50|3285.74|3285.74|3285.74|3285.74|3285.74|3285.74|3285.74|3285.74|0
1651243630000|2022-04-29 14:47:10|3285.49|3285.49|3285.62|3285.62|3285.62|3285.62|3285.49|3285.49|0
1651243640000|2022-04-29 14:47:20|3284.37|3284.37|3284.37|3284.37|3284.37|3284.37|3284.37|3284.37|0
1651243650000|2022-04-29 14:47:30|3283.75|3283.75|3283.75|3283.75|3283.75|3283.75|3283.75|3283.75|0
1651243660000|2022-04-29 14:47:40|3283.12|3283.12|3283.12|3283.12|3283.12|3283.12|3283.12|3283.12|0
1651243690000|2022-04-29 14:48:10|3284.37|3284.37|3284.37|3284.37|3284.99|3284.99|3284.37|3284.37|0
1651243710000|2022-04-29 14:48:30|3284.99|3284.99|3285.25|3285.25|3285.25|3285.25|3284.99|3284.99|0
1651243720000|2022-04-29 14:48:40|3285.37|3285.37|3287.37|3287.37|3287.37|3287.37|3285.37|3285.37|0
1651243730000|2022-04-29 14:48:50|3286.12|3286.12|3286.12|3286.12|3286.12|3286.12|3286.12|3286.12|0
1651243750000|2022-04-29 14:49:10|3285.5|3285.5|3285.5|3285.5|3287.37|3287.37|3285.5|3285.5|0
1651243770000|2022-04-29 14:49:30|3285.12|3285.12|3285.12|3285.12|3285.12|3285.12|3285.12|3285.12|0
1651243780000|2022-04-29 14:49:40|3286.37|3286.37|3286.32|3286.32|3286.37|3286.37|3286.2|3286.2|0
1651243790000|2022-04-29 14:49:50|3286.94|3286.94|3286.94|3286.94|3286.94|3286.94|3286.94|3286.94|0
1651243800000|2022-04-29 14:50:00|3287.2|3287.2|3286.4|3286.4|3287.82|3287.82|3286.4|3286.4|0
1651243810000|2022-04-29 14:50:10|3287.02|3287.02|3285.77|3285.77|3287.02|3287.02|3285.77|3285.77|0
1651243820000|2022-04-29 14:50:20|3285.52|3285.52|3285.52|3285.52|3285.52|3285.52|3285.52|3285.52|0
1651243830000|2022-04-29 14:50:30|3285.65|3285.65|3285.9|3285.9|3285.9|3285.9|3285.65|3285.65|0
1651243840000|2022-04-29 14:50:40|3286.02|3286.02|3286.02|3286.02|3286.02|3286.02|3286.02|3286.02|0
1651243850000|2022-04-29 14:50:50|3287.9|3287.9|3287.15|3287.15|3287.9|3287.9|3287.15|3287.15|0
1651243860000|2022-04-29 14:51:00|3285.9|3285.9|3285.9|3285.9|3285.9|3285.9|3285.9|3285.9|0
1651243870000|2022-04-29 14:51:10|3285.55|3285.55|3285.3|3285.3|3285.55|3285.55|3285.3|3285.3|0
1651243880000|2022-04-29 14:51:20|3284.68|3284.68|3284.05|3284.05|3284.68|3284.68|3284.05|3284.05|0
1651243900000|2022-04-29 14:51:40|3284.55|3284.55|3284.55|3284.55|3284.55|3284.55|3284.55|3284.55|0
1651243920000|2022-04-29 14:52:00|3284.18|3284.18|3284.18|3284.18|3284.18|3284.18|3284.18|3284.18|0
1651243930000|2022-04-29 14:52:10|3284.05|3284.05|3283.93|3283.93|3284.05|3284.05|3283.93|3283.93|0
1651243940000|2022-04-29 14:52:20|3286.42|3286.42|3286.42|3286.42|3286.42|3286.42|3286.42|3286.42|0
1651243950000|2022-04-29 14:52:30|3287.05|3287.05|3287.05|3287.05|3287.05|3287.05|3287.05|3287.05|0
1651243960000|2022-04-29 14:52:40|3286.42|3286.42|3287.05|3287.05|3287.67|3287.67|3286.42|3286.42|0
1651243980000|2022-04-29 14:53:00|3287.3|3287.3|3287.3|3287.3|3287.3|3287.3|3287.3|3287.3|0
1651244010000|2022-04-29 14:53:30|3287.43|3287.43|3287.43|3287.43|3287.43|3287.43|3287.43|3287.43|0
1651244020000|2022-04-29 14:53:40|3286.8|3286.8|3286|3286|3286.8|3286.8|3286|3286|0
1651244030000|2022-04-29 14:53:50|3286.13|3286.13|3286.13|3286.13|3286.13|3286.13|3285.5|3285.5|0
1651244040000|2022-04-29 14:54:00|3286.25|3286.25|3286.38|3286.38|3286.38|3286.38|3286.25|3286.25|0
1651244050000|2022-04-29 14:54:10|3285.13|3285.13|3285.13|3285.13|3285.13|3285.13|3285.13|3285.13|0
1651244070000|2022-04-29 14:54:30|3287|3287|3287|3287|3287|3287|3287|3287|0
1651244090000|2022-04-29 14:54:50|3287.51|3287.51|3286.88|3286.88|3287.51|3287.51|3286.88|3286.88|0
1651244100000|2022-04-29 14:55:00|3285.63|3285.63|3285.63|3285.63|3285.63|3285.63|3285.63|3285.63|0
1651244110000|2022-04-29 14:55:10|3286.26|3286.26|3286.76|3286.76|3286.88|3286.88|3286.13|3286.13|0
1651244120000|2022-04-29 14:55:20|3287.38|3287.38|3287.38|3287.38|3287.38|3287.38|3287.38|3287.38|0
1651244130000|2022-04-29 14:55:30|3286.76|3286.76|3285.76|3285.76|3286.76|3286.76|3285.76|3285.76|0
1651244160000|2022-04-29 14:56:00|3285.5|3285.5|3286.13|3286.13|3286.13|3286.13|3285.5|3285.5|0
1651244170000|2022-04-29 14:56:10|3286.25|3286.25|3287.25|3287.25|3287.25|3287.25|3286.25|3286.25|0
1651244180000|2022-04-29 14:56:20|3287|3287|3286.75|3286.75|3287|3287|3286.75|3286.75|0
1651244190000|2022-04-29 14:56:30|3287.38|3287.38|3287.38|3287.38|3287.38|3287.38|3287.38|3287.38|0
1651244200000|2022-04-29 14:56:40|3287.75|3287.75|3286.51|3286.51|3287.75|3287.75|3286.51|3286.51|0
1651244210000|2022-04-29 14:56:50|3286.68|3286.68|3286.68|3286.68|3286.68|3286.68|3286.68|3286.68|0
1651244220000|2022-04-29 14:57:00|3286.3|3286.3|3286.3|3286.3|3286.3|3286.3|3286.3|3286.3|0
1651244230000|2022-04-29 14:57:10|3286.92|3286.92|3286.92|3286.92|3286.92|3286.92|3286.92|3286.92|0
1651244270000|2022-04-29 14:57:50|3287.18|3287.18|3287.18|3287.18|3287.55|3287.55|3287.18|3287.18|0
1651244280000|2022-04-29 14:58:00|3287.8|3287.8|3287.8|3287.8|3287.8|3287.8|3287.8|3287.8|0
1651244290000|2022-04-29 14:58:10|3288.05|3288.05|3288.18|3288.18|3288.8|3288.8|3288.05|3288.05|0
1651244330000|2022-04-29 14:58:50|3288.8|3288.8|3288.8|3288.8|3288.8|3288.8|3288.8|3288.8|0
1651244340000|2022-04-29 14:59:00|3290.05|3290.05|3290.67|3290.67|3290.67|3290.67|3290.05|3290.05|0
1651244350000|2022-04-29 14:59:10|3291.3|3291.3|3290.67|3290.67|3291.3|3291.3|3290.67|3290.67|0
1651244360000|2022-04-29 14:59:20|3290.8|3290.8|3291.8|3291.8|3291.8|3291.8|3290.8|3290.8|0
1651244390000|2022-04-29 14:59:50|3292.42|3292.42|3291|3291|3292.42|3292.42|3291|3291|0
1651244400000|2022-04-29 15:00:00|3291.63|3291.63|3291.63|3291.63|3291.63|3291.63|3291.63|3291.63|0
1651244410000|2022-04-29 15:00:10|3291|3291|3291.63|3291.63|3291.63|3291.63|3291|3291|0
1651244420000|2022-04-29 15:00:20|3292.25|3292.25|3292.25|3292.25|3293.5|3293.5|3292.25|3292.25|0
1651244430000|2022-04-29 15:00:30|3292.63|3292.63|3292.5|3292.5|3292.63|3292.63|3292.5|3292.5|0
1651244440000|2022-04-29 15:00:40|3291.88|3291.88|3291.88|3291.88|3291.88|3291.88|3291.88|3291.88|0
1651244460000|2022-04-29 15:01:00|3291.25|3291.25|3289.38|3289.38|3291.25|3291.25|3289.38|3289.38|0
1651244480000|2022-04-29 15:01:20|3290.01|3290.01|3290.01|3290.01|3290.01|3290.01|3290.01|3290.01|0
1651244490000|2022-04-29 15:01:30|3291.26|3291.26|3290.13|3290.13|3291.26|3291.26|3290.01|3290.01|0
1651244500000|2022-04-29 15:01:40|3290.38|3290.38|3291.63|3291.63|3291.63|3291.63|3290.38|3290.38|0
1651244510000|2022-04-29 15:01:50|3292.26|3292.26|3292.01|3292.01|3292.26|3292.26|3292.01|3292.01|0
1651244520000|2022-04-29 15:02:00|3292.13|3292.13|3293.01|3293.01|3293.01|3293.01|3292.13|3292.13|0
1651244530000|2022-04-29 15:02:10|3293.26|3293.26|3292.75|3292.75|3293.88|3293.88|3292.75|3292.75|0
1651244540000|2022-04-29 15:02:20|3292.13|3292.13|3292.75|3292.75|3292.75|3292.75|3292.13|3292.13|0
1651244550000|2022-04-29 15:02:30|3292.13|3292.13|3291.51|3291.51|3292.13|3292.13|3291.51|3291.51|0
1651244560000|2022-04-29 15:02:40|3291.38|3291.38|3291.01|3291.01|3291.63|3291.63|3291.01|3291.01|0
1651244570000|2022-04-29 15:02:50|3290.38|3290.38|3290.38|3290.38|3290.38|3290.38|3290.38|3290.38|0
1651244610000|2022-04-29 15:03:30|3290.63|3290.63|3292.68|3292.68|3292.68|3292.68|3290.63|3290.63|0
1651244620000|2022-04-29 15:03:40|3292.8|3292.8|3292.8|3292.8|3292.8|3292.8|3292.18|3292.18|0
1651244630000|2022-04-29 15:03:50|3292.68|3292.68|3292.68|3292.68|3292.68|3292.68|3292.68|3292.68|0
1651244640000|2022-04-29 15:04:00|3292.05|3292.05|3292.05|3292.05|3292.05|3292.05|3292.05|3292.05|0
1651244660000|2022-04-29 15:04:20|3292.68|3292.68|3293.3|3293.3|3293.3|3293.3|3292.68|3292.68|0
1651244670000|2022-04-29 15:04:30|3293.93|3293.93|3293.93|3293.93|3293.93|3293.93|3293.93|3293.93|0
1651244680000|2022-04-29 15:04:40|3294.55|3294.55|3295.18|3295.18|3295.18|3295.18|3294.55|3294.55|0
1651244700000|2022-04-29 15:05:00|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|0
1651244710000|2022-04-29 15:05:10|3296.55|3296.55|3296.55|3296.55|3297.17|3297.17|3296.55|3296.55|0
1651244720000|2022-04-29 15:05:20|3297.17|3297.17|3298.05|3298.05|3298.05|3298.05|3297.17|3297.17|0
1651244730000|2022-04-29 15:05:30|3297.42|3297.42|3297.55|3297.55|3297.55|3297.55|3297.42|3297.42|0
1651244750000|2022-04-29 15:05:50|3298.17|3298.17|3298.17|3298.17|3298.17|3298.17|3298.17|3298.17|0
1651244760000|2022-04-29 15:06:00|3297.8|3297.8|3296.17|3296.17|3297.8|3297.8|3296.17|3296.17|0
1651244770000|2022-04-29 15:06:10|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|3295.67|3295.67|0
1651244790000|2022-04-29 15:06:30|3296.05|3296.05|3295.42|3295.42|3296.05|3296.05|3295.42|3295.42|0
1651244800000|2022-04-29 15:06:40|3296.05|3296.05|3296.67|3296.67|3296.67|3296.67|3296.05|3296.05|0
1651244810000|2022-04-29 15:06:50|3296.92|3296.92|3296.92|3296.92|3296.92|3296.92|3296.92|3296.92|0
1651244850000|2022-04-29 15:07:30|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|0
1651244860000|2022-04-29 15:07:40|3296.92|3296.92|3296.92|3296.92|3296.92|3296.92|3296.92|3296.92|0
1651244870000|2022-04-29 15:07:50|3297.55|3297.55|3297.55|3297.55|3297.55|3297.55|3297.55|3297.55|0
1651244880000|2022-04-29 15:08:00|3296.3|3296.3|3295.67|3295.67|3296.92|3296.92|3295.67|3295.67|0
1651244890000|2022-04-29 15:08:10|3295.42|3295.42|3295.42|3295.42|3295.42|3295.42|3295.42|3295.42|0
1651244900000|2022-04-29 15:08:20|3295.25|3295.25|3294.63|3294.63|3295.7|3295.7|3294.63|3294.63|0
1651244910000|2022-04-29 15:08:30|3292.75|3292.75|3292.75|3292.75|3292.75|3292.75|3292.75|3292.75|0
1651244920000|2022-04-29 15:08:40|3292.13|3292.13|3292.13|3292.13|3292.13|3292.13|3292.13|3292.13|0
1651244950000|2022-04-29 15:09:10|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|0
1651244960000|2022-04-29 15:09:20|3293.5|3293.5|3292.25|3292.25|3293.5|3293.5|3292.25|3292.25|0
1651245000000|2022-04-29 15:10:00|3292.43|3292.43|3292.43|3292.43|3293.05|3293.05|3292.43|3292.43|0
1651245030000|2022-04-29 15:10:30|3292.6|3292.6|3292.6|3292.6|3292.6|3292.6|3292.6|3292.6|0
1651245050000|2022-04-29 15:10:50|3293.22|3293.22|3293.22|3293.22|3293.22|3293.22|3293.22|3293.22|0
1651245060000|2022-04-29 15:11:00|3292.6|3292.6|3293.1|3293.1|3293.1|3293.1|3292.47|3292.47|0
1651245080000|2022-04-29 15:11:20|3293.72|3293.72|3293.1|3293.1|3293.72|3293.72|3293.1|3293.1|0
1651245110000|2022-04-29 15:11:50|3293.72|3293.72|3293.72|3293.72|3293.72|3293.72|3293.72|3293.72|0
1651245120000|2022-04-29 15:12:00|3294.35|3294.35|3294.35|3294.35|3294.35|3294.35|3294.35|3294.35|0
1651245130000|2022-04-29 15:12:10|3294.22|3294.22|3294.22|3294.22|3294.22|3294.22|3294.22|3294.22|0
1651245140000|2022-04-29 15:12:20|3294.35|3294.35|3294.47|3294.47|3294.47|3294.47|3294.35|3294.35|0
1651245150000|2022-04-29 15:12:30|3293.85|3293.85|3293.22|3293.22|3293.85|3293.85|3293.22|3293.22|0
1651245160000|2022-04-29 15:12:40|3292.6|3292.6|3290.73|3290.73|3292.6|3292.6|3290.73|3290.73|0
1651245180000|2022-04-29 15:13:00|3290.1|3290.1|3289.48|3289.48|3290.1|3290.1|3289.48|3289.48|0
1651245210000|2022-04-29 15:13:30|3288.85|3288.85|3288.85|3288.85|3288.85|3288.85|3288.85|3288.85|0
1651245220000|2022-04-29 15:13:40|3288.23|3288.23|3289.03|3289.03|3289.03|3289.03|3288.23|3288.23|0
1651245230000|2022-04-29 15:13:50|3289.2|3289.2|3291.09|3291.09|3291.14|3291.14|3289.2|3289.2|0
1651245250000|2022-04-29 15:14:10|3290.75|3290.75|3290.3|3290.3|3290.92|3290.92|3290.3|3290.3|0
1651245260000|2022-04-29 15:14:20|3290.92|3290.92|3291.05|3291.05|3291.05|3291.05|3290.92|3290.92|0
1651245270000|2022-04-29 15:14:30|3291.67|3291.67|3293.34|3293.34|3293.34|3293.34|3291.67|3291.67|0
1651245290000|2022-04-29 15:14:50|3293.97|3293.97|3292.72|3292.72|3293.97|3293.97|3292.72|3292.72|0
1651245300000|2022-04-29 15:15:00|3292.59|3292.59|3292.47|3292.47|3292.59|3292.59|3292.47|3292.47|0
1651245320000|2022-04-29 15:15:20|3292.59|3292.59|3292.59|3292.59|3292.59|3292.59|3292.59|3292.59|0
1651245330000|2022-04-29 15:15:30|3293.22|3293.22|3293.22|3293.22|3293.22|3293.22|3293.22|3293.22|0
1651245340000|2022-04-29 15:15:40|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|0
1651245350000|2022-04-29 15:15:50|3292.24|3292.24|3292.24|3292.24|3292.24|3292.24|3292.24|3292.24|0
1651245360000|2022-04-29 15:16:00|3292.37|3292.37|3292.37|3292.37|3292.37|3292.37|3292.37|3292.37|0
1651245400000|2022-04-29 15:16:40|3292.99|3292.99|3292.99|3292.99|3292.99|3292.99|3292.99|3292.99|0
1651245430000|2022-04-29 15:17:10|3292.37|3292.37|3292.5|3292.5|3292.5|3292.5|3292.37|3292.37|0
1651245440000|2022-04-29 15:17:20|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|0
1651245450000|2022-04-29 15:17:30|3291.25|3291.25|3290|3290|3291.25|3291.25|3289.37|3289.37|0
1651245490000|2022-04-29 15:18:10|3289.87|3289.87|3289.87|3289.87|3289.87|3289.87|3289.87|3289.87|0
1651245510000|2022-04-29 15:18:30|3290|3290|3288.87|3288.87|3290|3290|3288.87|3288.87|0
1651245540000|2022-04-29 15:19:00|3289.25|3289.25|3289.25|3289.25|3289.25|3289.25|3289.25|3289.25|0
1651245550000|2022-04-29 15:19:10|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|0
1651245570000|2022-04-29 15:19:30|3290.5|3290.5|3290.37|3290.37|3290.5|3290.5|3290.25|3290.25|0
1651245610000|2022-04-29 15:20:10|3289.12|3289.12|3289.12|3289.12|3289.75|3289.75|3289.12|3289.12|0
1651245620000|2022-04-29 15:20:20|3289.25|3289.25|3289.25|3289.25|3289.25|3289.25|3289.25|3289.25|0
1651245630000|2022-04-29 15:20:30|3289.63|3289.63|3290.25|3290.25|3290.25|3290.25|3289.63|3289.63|0
1651245660000|2022-04-29 15:21:00|3290.37|3290.37|3290.25|3290.25|3290.37|3290.37|3290.25|3290.25|0
1651245670000|2022-04-29 15:21:10|3290.42|3290.42|3290.42|3290.42|3290.42|3290.42|3290.42|3290.42|0
1651245680000|2022-04-29 15:21:20|3289.8|3289.8|3289.8|3289.8|3289.8|3289.8|3289.8|3289.8|0
1651245700000|2022-04-29 15:21:40|3289.97|3289.97|3289.97|3289.97|3289.97|3289.97|3289.97|3289.97|0
1651245710000|2022-04-29 15:21:50|3290.1|3290.1|3290.72|3290.72|3291.35|3291.35|3290.1|3290.1|0
1651245720000|2022-04-29 15:22:00|3290.47|3290.47|3289.97|3289.97|3290.47|3290.47|3289.85|3289.85|0
1651245730000|2022-04-29 15:22:10|3291.22|3291.22|3291.22|3291.22|3291.22|3291.22|3291.22|3291.22|0
1651245760000|2022-04-29 15:22:40|3290.6|3290.6|3291.22|3291.22|3291.22|3291.22|3289.97|3289.97|0
1651245780000|2022-04-29 15:23:00|3291.47|3291.47|3291.47|3291.47|3291.47|3291.47|3291.47|3291.47|0
1651245790000|2022-04-29 15:23:10|3292.72|3292.72|3292.72|3292.72|3292.72|3292.72|3292.72|3292.72|0
1651245810000|2022-04-29 15:23:30|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|0
1651245820000|2022-04-29 15:23:40|3295.39|3295.39|3296.01|3296.01|3296.01|3296.01|3295.39|3295.39|0
1651245830000|2022-04-29 15:23:50|3295.89|3295.89|3295.89|3295.89|3295.89|3295.89|3295.89|3295.89|0
1651245840000|2022-04-29 15:24:00|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|0
1651245850000|2022-04-29 15:24:10|3294.64|3294.64|3293.39|3293.39|3294.64|3294.64|3293.39|3293.39|0
1651245880000|2022-04-29 15:24:40|3294.02|3294.02|3294.02|3294.02|3294.02|3294.02|3293.39|3293.39|0
1651245890000|2022-04-29 15:24:50|3294.14|3294.14|3294.14|3294.14|3294.14|3294.14|3294.14|3294.14|0
1651245900000|2022-04-29 15:25:00|3293.52|3293.52|3293.39|3293.39|3293.52|3293.52|3292.64|3292.64|0
1651245910000|2022-04-29 15:25:10|3294.02|3294.02|3293.52|3293.52|3294.02|3294.02|3293.39|3293.39|0
1651245940000|2022-04-29 15:25:40|3294.14|3294.14|3294.14|3294.14|3294.14|3294.14|3294.14|3294.14|0
1651245950000|2022-04-29 15:25:50|3293.52|3293.52|3293.52|3293.52|3293.52|3293.52|3293.52|3293.52|0
1651245960000|2022-04-29 15:26:00|3292.89|3292.89|3293.39|3293.39|3293.39|3293.39|3292.64|3292.64|0
1651245980000|2022-04-29 15:26:20|3292.77|3292.77|3292.77|3292.77|3292.77|3292.77|3292.77|3292.77|0
1651245990000|2022-04-29 15:26:30|3293.39|3293.39|3293.56|3293.56|3293.56|3293.56|3293.39|3293.39|0
1651246000000|2022-04-29 15:26:40|3294.19|3294.19|3294.19|3294.19|3294.19|3294.19|3294.19|3294.19|0
1651246010000|2022-04-29 15:26:50|3294.81|3294.81|3294.81|3294.81|3294.81|3294.81|3294.81|3294.81|0
1651246020000|2022-04-29 15:27:00|3295.44|3295.44|3296.06|3296.06|3296.06|3296.06|3295.44|3295.44|0
1651246030000|2022-04-29 15:27:10|3295.44|3295.44|3295.44|3295.44|3295.44|3295.44|3295.44|3295.44|0
1651246050000|2022-04-29 15:27:30|3296.06|3296.06|3295.38|3295.38|3296.06|3296.06|3295.38|3295.38|0
1651246060000|2022-04-29 15:27:40|3296.62|3296.62|3297.87|3297.87|3298|3298|3296.62|3296.62|0
1651246070000|2022-04-29 15:27:50|3297.25|3297.25|3297.25|3297.25|3297.87|3297.87|3297.25|3297.25|0
1651246080000|2022-04-29 15:28:00|3297.87|3297.87|3297.75|3297.75|3297.87|3297.87|3297.25|3297.25|0
1651246090000|2022-04-29 15:28:10|3298.37|3298.37|3299.62|3299.62|3299.62|3299.62|3297.75|3297.75|0
1651246100000|2022-04-29 15:28:20|3299.79|3299.79|3299.79|3299.79|3301.04|3301.04|3299.79|3299.79|0
1651246110000|2022-04-29 15:28:30|3300.04|3300.04|3300.67|3300.67|3300.67|3300.67|3300.04|3300.04|0
1651246120000|2022-04-29 15:28:40|3300.04|3300.04|3302.04|3302.04|3302.04|3302.04|3300.04|3300.04|0
1651246130000|2022-04-29 15:28:50|3301.42|3301.42|3301.42|3301.42|3301.42|3301.42|3301.42|3301.42|0
1651246140000|2022-04-29 15:29:00|3300.79|3300.79|3299.04|3299.04|3300.79|3300.79|3298.54|3298.54|0
1651246150000|2022-04-29 15:29:10|3298.79|3298.79|3298.17|3298.17|3298.79|3298.79|3298.17|3298.17|0
1651246160000|2022-04-29 15:29:20|3297.54|3297.54|3296.29|3296.29|3297.54|3297.54|3296.29|3296.29|0
1651246170000|2022-04-29 15:29:30|3296.92|3296.92|3296.92|3296.92|3296.92|3296.92|3296.29|3296.29|0
1651246180000|2022-04-29 15:29:40|3298.17|3298.17|3298.54|3298.54|3298.54|3298.54|3297.92|3297.92|0
1651246190000|2022-04-29 15:29:50|3297.29|3297.29|3297.92|3297.92|3298.29|3298.29|3297.29|3297.29|0
1651562100000|2022-05-03 07:15:00|3270.87|3270.87|3266.87|3266.87|3270.87|3270.87|3266.24|3266.24|0
1651562110000|2022-05-03 07:15:10|3267.49|3267.49|3268.12|3268.12|3268.12|3268.12|3266.24|3266.24|0
1651562120000|2022-05-03 07:15:20|3266.87|3266.87|3267.12|3267.12|3267.12|3267.12|3266.87|3266.87|0
1651562130000|2022-05-03 07:15:30|3266.49|3266.49|3265.49|3265.49|3266.49|3266.49|3265.49|3265.49|0
1651562140000|2022-05-03 07:15:40|3264.8|3264.8|3264.81|3264.81|3266.06|3266.06|3264.8|3264.8|0
1651562160000|2022-05-03 07:16:00|3267.3|3267.3|3265.68|3265.68|3267.3|3267.3|3265.68|3265.68|0
1651562180000|2022-05-03 07:16:20|3265.06|3265.06|3265.06|3265.06|3265.06|3265.06|3265.06|3265.06|0
1651562190000|2022-05-03 07:16:30|3264.43|3264.43|3264.43|3264.43|3264.43|3264.43|3264.43|3264.43|0
1651562220000|2022-05-03 07:17:00|3265.06|3265.06|3265.68|3265.68|3265.68|3265.68|3265.06|3265.06|0
1651562240000|2022-05-03 07:17:20|3265.43|3265.43|3263.56|3263.56|3265.43|3265.43|3263.56|3263.56|0
1651562250000|2022-05-03 07:17:30|3263.05|3263.05|3265.55|3265.55|3265.55|3265.55|3263.05|3263.05|0
1651562260000|2022-05-03 07:17:40|3264.3|3264.3|3266.18|3266.18|3266.18|3266.18|3264.3|3264.3|0
1651562270000|2022-05-03 07:17:50|3267.05|3267.05|3267.05|3267.05|3267.05|3267.05|3267.05|3267.05|0
1651562280000|2022-05-03 07:18:00|3267.68|3267.68|3267.68|3267.68|3267.68|3267.68|3267.68|3267.68|0
1651562290000|2022-05-03 07:18:10|3267.18|3267.18|3269.67|3269.67|3269.67|3269.67|3267.18|3267.18|0
1651562300000|2022-05-03 07:18:20|3270.05|3270.05|3270.05|3270.05|3270.05|3270.05|3270.05|3270.05|0
1651562310000|2022-05-03 07:18:30|3270.67|3270.67|3270.42|3270.42|3270.67|3270.67|3270.42|3270.42|0
1651562320000|2022-05-03 07:18:40|3274.79|3274.79|3277.91|3277.91|3277.91|3277.91|3274.79|3274.79|0
1651562330000|2022-05-03 07:18:50|3278.54|3278.54|3276.79|3276.79|3278.54|3278.54|3276.67|3276.67|0
1651562340000|2022-05-03 07:19:00|3276.16|3276.16|3276.16|3276.16|3276.16|3276.16|3276.16|3276.16|0
1651562350000|2022-05-03 07:19:10|3276.79|3276.79|3273.67|3273.67|3276.79|3276.79|3273.67|3273.67|0
1651562360000|2022-05-03 07:19:20|3274.29|3274.29|3273.67|3273.67|3274.29|3274.29|3273.67|3273.67|0
1651562370000|2022-05-03 07:19:30|3272.42|3272.42|3272.42|3272.42|3272.42|3272.42|3272.42|3272.42|0
1651562380000|2022-05-03 07:19:40|3271.79|3271.79|3271.79|3271.79|3271.79|3271.79|3271.79|3271.79|0
1651562440000|2022-05-03 07:20:40|3273.04|3273.04|3273.79|3273.79|3273.79|3273.79|3273.04|3273.04|0
1651562450000|2022-05-03 07:20:50|3276.29|3276.29|3276.04|3276.04|3276.29|3276.29|3276.04|3276.04|0
1651562460000|2022-05-03 07:21:00|3275.7|3275.7|3275.7|3275.7|3275.7|3275.7|3275.7|3275.7|0
1651562470000|2022-05-03 07:21:10|3275.07|3275.07|3275.07|3275.07|3275.07|3275.07|3275.07|3275.07|0
1651562480000|2022-05-03 07:21:20|3275.7|3275.7|3276.32|3276.32|3276.32|3276.32|3275.07|3275.07|0
1651562490000|2022-05-03 07:21:30|3277.57|3277.57|3279.07|3279.07|3279.07|3279.07|3275.07|3275.07|0
1651562500000|2022-05-03 07:21:40|3278.95|3278.95|3278.57|3278.57|3278.95|3278.95|3278.57|3278.57|0
1651562510000|2022-05-03 07:21:50|3279.82|3279.82|3279.57|3279.57|3280.19|3280.19|3279.57|3279.57|0
1651562520000|2022-05-03 07:22:00|3280.19|3280.19|3279.57|3279.57|3280.19|3280.19|3279.57|3279.57|0
1651562530000|2022-05-03 07:22:10|3279.82|3279.82|3279.57|3279.57|3279.82|3279.82|3279.57|3279.57|0
1651562550000|2022-05-03 07:22:30|3277.07|3277.07|3278.32|3278.32|3278.32|3278.32|3277.07|3277.07|0
1651562580000|2022-05-03 07:23:00|3278.49|3278.49|3278.99|3278.99|3278.99|3278.99|3278.49|3278.49|0
1651562590000|2022-05-03 07:23:10|3279.62|3279.62|3279.62|3279.62|3279.62|3279.62|3279.62|3279.62|0
1651562600000|2022-05-03 07:23:20|3279.37|3279.37|3279.37|3279.37|3279.37|3279.37|3279.37|3279.37|0
1651562610000|2022-05-03 07:23:30|3278.12|3278.12|3277.5|3277.5|3278.12|3278.12|3277.5|3277.5|0
1651562620000|2022-05-03 07:23:40|3277.75|3277.75|3277.75|3277.75|3277.75|3277.75|3277.75|3277.75|0
1651562630000|2022-05-03 07:23:50|3278|3278|3277.5|3277.5|3278.13|3278.13|3277.5|3277.5|0
1651562640000|2022-05-03 07:24:00|3278.75|3278.75|3280|3280|3280|3280|3278.75|3278.75|0
1651562650000|2022-05-03 07:24:10|3278.13|3278.13|3278.13|3278.13|3278.13|3278.13|3278.13|3278.13|0
1651562660000|2022-05-03 07:24:20|3278.5|3278.5|3278.63|3278.63|3278.63|3278.63|3278.5|3278.5|0
1651562670000|2022-05-03 07:24:30|3278|3278|3278|3278|3278|3278|3278|3278|0
1651562680000|2022-05-03 07:24:40|3278.17|3278.17|3278.05|3278.05|3278.17|3278.17|3278.05|3278.05|0
1651562690000|2022-05-03 07:24:50|3279.92|3279.92|3279.3|3279.3|3279.92|3279.92|3279.3|3279.3|0
1651562710000|2022-05-03 07:25:10|3278.3|3278.3|3281.8|3281.8|3281.8|3281.8|3278.3|3278.3|0
1651562730000|2022-05-03 07:25:30|3280.93|3280.93|3281.55|3281.55|3281.55|3281.55|3279.68|3279.68|0
1651562740000|2022-05-03 07:25:40|3280.93|3280.93|3280.93|3280.93|3280.93|3280.93|3280.93|3280.93|0
1651562760000|2022-05-03 07:26:00|3280.3|3280.3|3279.05|3279.05|3280.3|3280.3|3279.05|3279.05|0
1651562770000|2022-05-03 07:26:10|3277.8|3277.8|3277.18|3277.18|3278.43|3278.43|3277.18|3277.18|0
1651562780000|2022-05-03 07:26:20|3280.93|3280.93|3280.93|3280.93|3280.93|3280.93|3280.93|3280.93|0
1651562790000|2022-05-03 07:26:30|3281.55|3281.55|3282.18|3282.18|3282.8|3282.8|3281.55|3281.55|0
1651562800000|2022-05-03 07:26:40|3281.56|3281.56|3281.43|3281.43|3281.56|3281.56|3280.93|3280.93|0
1651562810000|2022-05-03 07:26:50|3280.93|3280.93|3280.31|3280.31|3280.93|3280.93|3280.31|3280.31|0
1651562820000|2022-05-03 07:27:00|3280.56|3280.56|3280.56|3280.56|3280.56|3280.56|3280.56|3280.56|0
1651562850000|2022-05-03 07:27:30|3281.18|3281.18|3281.68|3281.68|3281.68|3281.68|3281.18|3281.18|0
1651562860000|2022-05-03 07:27:40|3281.81|3281.81|3281.31|3281.31|3281.81|3281.81|3281.31|3281.31|0
1651562870000|2022-05-03 07:27:50|3281.68|3281.68|3281.68|3281.68|3281.68|3281.68|3281.68|3281.68|0
1651562880000|2022-05-03 07:28:00|3278.56|3278.56|3278.56|3278.56|3278.56|3278.56|3278.56|3278.56|0
1651562910000|2022-05-03 07:28:30|3278.69|3278.69|3278.69|3278.69|3278.69|3278.69|3278.69|3278.69|0
1651562920000|2022-05-03 07:28:40|3281.81|3281.81|3281.93|3281.93|3281.93|3281.93|3281.81|3281.81|0
1651562930000|2022-05-03 07:28:50|3282.06|3282.06|3280.06|3280.06|3282.06|3282.06|3280.06|3280.06|0
1651562940000|2022-05-03 07:29:00|3280.44|3280.44|3281.56|3281.56|3281.56|3281.56|3280.31|3280.31|0
1651562950000|2022-05-03 07:29:10|3281.93|3281.93|3281.68|3281.68|3281.93|3281.93|3281.68|3281.68|0
1651562960000|2022-05-03 07:29:20|3282.93|3282.93|3282.93|3282.93|3282.93|3282.93|3282.93|3282.93|0
1651562980000|2022-05-03 07:29:40|3284.18|3284.18|3283.56|3283.56|3284.18|3284.18|3283.56|3283.56|0
1651562990000|2022-05-03 07:29:50|3284.81|3284.81|3284.98|3284.98|3284.98|3284.98|3284.81|3284.81|0
1651563010000|2022-05-03 07:30:10|3284.35|3284.35|3282.48|3282.48|3284.35|3284.35|3282.48|3282.48|0
1651563020000|2022-05-03 07:30:20|3281.23|3281.23|3279.23|3279.23|3281.23|3281.23|3279.23|3279.23|0
1651563030000|2022-05-03 07:30:30|3279.1|3279.1|3279.1|3279.1|3279.1|3279.1|3279.1|3279.1|0
1651563060000|2022-05-03 07:31:00|3277.23|3277.23|3281.1|3281.1|3281.1|3281.1|3277.23|3277.23|0
1651563070000|2022-05-03 07:31:10|3280.73|3280.73|3280.73|3280.73|3280.73|3280.73|3280.73|3280.73|0
1651563080000|2022-05-03 07:31:20|3280.1|3280.1|3280.1|3280.1|3280.1|3280.1|3280.1|3280.1|0
1651563090000|2022-05-03 07:31:30|3279.48|3279.48|3278.73|3278.73|3279.48|3279.48|3278.73|3278.73|0
1651563100000|2022-05-03 07:31:40|3278.1|3278.1|3279.35|3279.35|3279.35|3279.35|3278.1|3278.1|0
1651563130000|2022-05-03 07:32:10|3279.98|3279.98|3280.85|3280.85|3280.85|3280.85|3279.98|3279.98|0
1651563140000|2022-05-03 07:32:20|3281.48|3281.48|3281.48|3281.48|3281.48|3281.48|3281.48|3281.48|0
1651563160000|2022-05-03 07:32:40|3280.73|3280.73|3280.98|3280.98|3280.98|3280.98|3280.73|3280.73|0
1651563170000|2022-05-03 07:32:50|3280.35|3280.35|3280.35|3280.35|3280.35|3280.35|3280.35|3280.35|0
1651563180000|2022-05-03 07:33:00|3279.1|3279.1|3279.1|3279.1|3279.1|3279.1|3279.1|3279.1|0
1651563190000|2022-05-03 07:33:10|3279.47|3279.47|3280.1|3280.1|3280.1|3280.1|3279.47|3279.47|0
1651563220000|2022-05-03 07:33:40|3278.85|3278.85|3278.85|3278.85|3278.85|3278.85|3278.85|3278.85|0
1651563230000|2022-05-03 07:33:50|3278.72|3278.72|3278.72|3278.72|3278.72|3278.72|3278.72|3278.72|0
1651563240000|2022-05-03 07:34:00|3278.6|3278.6|3278.18|3278.18|3278.6|3278.6|3277.55|3277.55|0
1651563260000|2022-05-03 07:34:20|3278.8|3278.8|3278.8|3278.8|3278.8|3278.8|3278.8|3278.8|0
1651563290000|2022-05-03 07:34:50|3278.43|3278.43|3278.43|3278.43|3278.43|3278.43|3278.43|3278.43|0
1651563300000|2022-05-03 07:35:00|3277.8|3277.8|3277.8|3277.8|3277.8|3277.8|3277.8|3277.8|0
1651563310000|2022-05-03 07:35:10|3275.93|3275.93|3275.93|3275.93|3275.93|3275.93|3275.93|3275.93|0
1651563330000|2022-05-03 07:35:30|3275.68|3275.68|3275.68|3275.68|3275.68|3275.68|3275.68|3275.68|0
1651563340000|2022-05-03 07:35:40|3271.93|3271.93|3271.93|3271.93|3271.93|3271.93|3271.93|3271.93|0
1651563360000|2022-05-03 07:36:00|3269.43|3269.43|3269.43|3269.43|3269.43|3269.43|3269.43|3269.43|0
1651563370000|2022-05-03 07:36:10|3268.81|3268.81|3268.81|3268.81|3268.81|3268.81|3268.81|3268.81|0
1651563380000|2022-05-03 07:36:20|3270.68|3270.68|3271.31|3271.31|3271.31|3271.31|3270.68|3270.68|0
1651563390000|2022-05-03 07:36:30|3271.69|3271.69|3271.81|3271.81|3271.81|3271.81|3271.69|3271.69|0
1651563410000|2022-05-03 07:36:50|3271.19|3271.19|3269.49|3269.49|3271.36|3271.36|3269.49|3269.49|0
1651563420000|2022-05-03 07:37:00|3269.31|3269.31|3269.31|3269.31|3269.31|3269.31|3269.31|3269.31|0
1651563440000|2022-05-03 07:37:20|3268.69|3268.69|3269.94|3269.94|3269.94|3269.94|3268.69|3268.69|0
1651563450000|2022-05-03 07:37:30|3269.69|3269.69|3272.06|3272.06|3272.06|3272.06|3269.56|3269.56|0
1651563460000|2022-05-03 07:37:40|3273.93|3273.93|3272.68|3272.68|3273.93|3273.93|3272.68|3272.68|0
1651563470000|2022-05-03 07:37:50|3272.06|3272.06|3272.81|3272.81|3273.31|3273.31|3272.06|3272.06|0
1651563480000|2022-05-03 07:38:00|3271.8|3271.8|3271.68|3271.68|3271.93|3271.93|3271.68|3271.68|0
1651563500000|2022-05-03 07:38:20|3272.3|3272.3|3271.68|3271.68|3272.3|3272.3|3271.68|3271.68|0
1651563520000|2022-05-03 07:38:40|3271.8|3271.8|3271.8|3271.8|3271.8|3271.8|3271.8|3271.8|0
1651563530000|2022-05-03 07:38:50|3272.05|3272.05|3272.3|3272.3|3272.3|3272.3|3272.05|3272.05|0
1651563540000|2022-05-03 07:39:00|3271.68|3271.68|3271.68|3271.68|3271.68|3271.68|3271.68|3271.68|0
1651563550000|2022-05-03 07:39:10|3270.43|3270.43|3271.06|3271.06|3271.06|3271.06|3270.43|3270.43|0
1651563590000|2022-05-03 07:39:50|3270.43|3270.43|3270.43|3270.43|3270.43|3270.43|3270.43|3270.43|0
1651563620000|2022-05-03 07:40:20|3269.81|3269.81|3271.06|3271.06|3271.06|3271.06|3269.81|3269.81|0
1651563640000|2022-05-03 07:40:40|3270.43|3270.43|3271.06|3271.06|3271.06|3271.06|3270.43|3270.43|0
1651563650000|2022-05-03 07:40:50|3270.43|3270.43|3270.43|3270.43|3270.43|3270.43|3270.43|3270.43|0
1651563660000|2022-05-03 07:41:00|3271.06|3271.06|3271.06|3271.06|3271.06|3271.06|3271.06|3271.06|0
1651563670000|2022-05-03 07:41:10|3269.81|3269.81|3268.56|3268.56|3270.43|3270.43|3268.56|3268.56|0
1651563680000|2022-05-03 07:41:20|3269.18|3269.18|3268.56|3268.56|3269.18|3269.18|3268.56|3268.56|0
1651563690000|2022-05-03 07:41:30|3267.31|3267.31|3268.56|3268.56|3269.81|3269.81|3267.31|3267.31|0
1651563700000|2022-05-03 07:41:40|3269.81|3269.81|3269.94|3269.94|3269.94|3269.94|3269.18|3269.18|0
1651563710000|2022-05-03 07:41:50|3270.56|3270.56|3270.56|3270.56|3270.56|3270.56|3270.56|3270.56|0
1651563720000|2022-05-03 07:42:00|3270.31|3270.31|3270.31|3270.31|3270.31|3270.31|3270.31|3270.31|0
1651563750000|2022-05-03 07:42:30|3270.93|3270.93|3270.93|3270.93|3270.93|3270.93|3270.93|3270.93|0
1651563770000|2022-05-03 07:42:50|3271.56|3271.56|3270.31|3270.31|3271.56|3271.56|3270.31|3270.31|0
1651563780000|2022-05-03 07:43:00|3271.44|3271.44|3271.44|3271.44|3271.44|3271.44|3271.44|3271.44|0
1651563830000|2022-05-03 07:43:50|3272.68|3272.68|3272.68|3272.68|3272.68|3272.68|3272.68|3272.68|0
1651563840000|2022-05-03 07:44:00|3272.94|3272.94|3272.56|3272.56|3273.56|3273.56|3272.56|3272.56|0
1651563860000|2022-05-03 07:44:20|3271.43|3271.43|3271.43|3271.43|3271.43|3271.43|3271.43|3271.43|0
1651563870000|2022-05-03 07:44:30|3271.68|3271.68|3271.05|3271.05|3271.68|3271.68|3271.05|3271.05|0
1651563890000|2022-05-03 07:44:50|3271.3|3271.3|3271.93|3271.93|3271.93|3271.93|3271.3|3271.3|0
1651563910000|2022-05-03 07:45:10|3272.55|3272.55|3272.55|3272.55|3272.55|3272.55|3272.55|3272.55|0
1651563930000|2022-05-03 07:45:30|3273.18|3273.18|3270.43|3270.43|3273.18|3273.18|3270.3|3270.3|0
1651563940000|2022-05-03 07:45:40|3269.8|3269.8|3269.55|3269.55|3269.8|3269.8|3269.3|3269.3|0
1651563950000|2022-05-03 07:45:50|3267.68|3267.68|3267.51|3267.51|3267.68|3267.68|3267.51|3267.51|0
1651563960000|2022-05-03 07:46:00|3268.13|3268.13|3268.13|3268.13|3268.13|3268.13|3267.51|3267.51|0
1651563970000|2022-05-03 07:46:10|3268.31|3268.31|3268.31|3268.31|3268.31|3268.31|3268.31|3268.31|0
1651563980000|2022-05-03 07:46:20|3267.61|3267.61|3267.61|3267.61|3267.61|3267.61|3267.61|3267.61|0
1651563990000|2022-05-03 07:46:30|3266.99|3266.99|3266.37|3266.37|3266.99|3266.99|3266.37|3266.37|0
1651564010000|2022-05-03 07:46:50|3263.87|3263.87|3265.12|3265.12|3265.12|3265.12|3263.87|3263.87|0
1651564030000|2022-05-03 07:47:10|3265.74|3265.74|3265.74|3265.74|3265.74|3265.74|3265.74|3265.74|0
1651564050000|2022-05-03 07:47:30|3265.87|3265.87|3265.37|3265.37|3265.87|3265.87|3265.24|3265.24|0
1651564060000|2022-05-03 07:47:40|3264.12|3264.12|3264.12|3264.12|3264.12|3264.12|3264.12|3264.12|0
1651564070000|2022-05-03 07:47:50|3264.74|3264.74|3264.74|3264.74|3264.74|3264.74|3264.74|3264.74|0
1651564110000|2022-05-03 07:48:30|3263.49|3263.49|3264.12|3264.12|3264.12|3264.12|3263.49|3263.49|0
1651564150000|2022-05-03 07:49:10|3262.87|3262.87|3262.87|3262.87|3262.87|3262.87|3262.87|3262.87|0
1651564160000|2022-05-03 07:49:20|3263.49|3263.49|3264.12|3264.12|3264.12|3264.12|3263.49|3263.49|0
1651564170000|2022-05-03 07:49:30|3261.62|3261.62|3261.62|3261.62|3261.62|3261.62|3261.62|3261.62|0
1651564180000|2022-05-03 07:49:40|3261.45|3261.45|3261.45|3261.45|3261.45|3261.45|3261.45|3261.45|0
1651564200000|2022-05-03 07:50:00|3261.58|3261.58|3261.45|3261.45|3261.58|3261.58|3261.45|3261.45|0
1651564210000|2022-05-03 07:50:10|3264.57|3264.57|3264.57|3264.57|3264.57|3264.57|3264.57|3264.57|0
1651564220000|2022-05-03 07:50:20|3263.95|3263.95|3264.57|3264.57|3264.57|3264.57|3263.95|3263.95|0
1651564230000|2022-05-03 07:50:30|3265.2|3265.2|3265.2|3265.2|3265.2|3265.2|3265.2|3265.2|0
1651564280000|2022-05-03 07:51:20|3265.7|3265.7|3265.7|3265.7|3265.7|3265.7|3265.7|3265.7|0
1651564290000|2022-05-03 07:51:30|3266.32|3266.32|3265.7|3265.7|3266.32|3266.32|3265.7|3265.7|0
1651564300000|2022-05-03 07:51:40|3265.07|3265.07|3265.07|3265.07|3265.07|3265.07|3265.07|3265.07|0
1651564310000|2022-05-03 07:51:50|3266.32|3266.32|3266.32|3266.32|3266.32|3266.32|3266.32|3266.32|0
1651564320000|2022-05-03 07:52:00|3266.45|3266.45|3266.45|3266.45|3266.45|3266.45|3266.45|3266.45|0
1651564330000|2022-05-03 07:52:10|3266.57|3266.57|3266.57|3266.57|3266.57|3266.57|3266.57|3266.57|0
1651564340000|2022-05-03 07:52:20|3268.45|3268.45|3269.57|3269.57|3269.57|3269.57|3268.45|3268.45|0
1651564360000|2022-05-03 07:52:40|3270.2|3270.2|3268.95|3268.95|3270.2|3270.2|3268.95|3268.95|0
1651564380000|2022-05-03 07:53:00|3269.07|3269.07|3269.07|3269.07|3269.07|3269.07|3269.07|3269.07|0
1651564400000|2022-05-03 07:53:20|3269.7|3269.7|3269.7|3269.7|3269.7|3269.7|3269.7|3269.7|0
1651564440000|2022-05-03 07:54:00|3270.95|3270.95|3270.95|3270.95|3270.95|3270.95|3270.95|3270.95|0
1651564450000|2022-05-03 07:54:10|3271.45|3271.45|3271.45|3271.45|3271.45|3271.45|3271.45|3271.45|0
1651564460000|2022-05-03 07:54:20|3271.82|3271.82|3271.82|3271.82|3271.82|3271.82|3271.82|3271.82|0
1651564470000|2022-05-03 07:54:30|3274.32|3274.32|3273.52|3273.52|3274.32|3274.32|3273.52|3273.52|0
1651564480000|2022-05-03 07:54:40|3272.28|3272.28|3272.28|3272.28|3272.28|3272.28|3272.28|3272.28|0
1651564500000|2022-05-03 07:55:00|3271.65|3271.65|3271.65|3271.65|3271.65|3271.65|3271.65|3271.65|0
1651564510000|2022-05-03 07:55:10|3272.28|3272.28|3272.28|3272.28|3272.28|3272.28|3272.28|3272.28|0
1651564530000|2022-05-03 07:55:30|3271.65|3271.65|3271.65|3271.65|3271.65|3271.65|3271.65|3271.65|0
1651564540000|2022-05-03 07:55:40|3271.03|3271.03|3271.03|3271.03|3271.03|3271.03|3271.03|3271.03|0
1651564570000|2022-05-03 07:56:10|3271.15|3271.15|3271.15|3271.15|3271.15|3271.15|3271.15|3271.15|0
1651564590000|2022-05-03 07:56:30|3270.53|3270.53|3270.53|3270.53|3270.53|3270.53|3270.53|3270.53|0
1651564620000|2022-05-03 07:57:00|3270.78|3270.78|3270.15|3270.15|3270.78|3270.78|3269.53|3269.53|0
1651564630000|2022-05-03 07:57:10|3270.28|3270.28|3270.28|3270.28|3270.28|3270.28|3270.28|3270.28|0
1651564650000|2022-05-03 07:57:30|3270.11|3270.11|3270.11|3270.11|3270.11|3270.11|3270.11|3270.11|0
1651564660000|2022-05-03 07:57:40|3268.86|3268.86|3269.48|3269.48|3270.11|3270.11|3268.86|3268.86|0
1651564670000|2022-05-03 07:57:50|3271.35|3271.35|3271.35|3271.35|3271.35|3271.35|3270.73|3270.73|0
1651564710000|2022-05-03 07:58:30|3271.18|3271.18|3271.81|3271.81|3271.81|3271.81|3271.18|3271.18|0
1651564720000|2022-05-03 07:58:40|3271.18|3271.18|3271.18|3271.18|3271.18|3271.18|3271.18|3271.18|0
1651564730000|2022-05-03 07:58:50|3271.35|3271.35|3270.73|3270.73|3271.35|3271.35|3270.73|3270.73|0
1651564740000|2022-05-03 07:59:00|3271.07|3271.07|3269.82|3269.82|3271.07|3271.07|3269.82|3269.82|0
1651564780000|2022-05-03 07:59:40|3270.45|3270.45|3270.45|3270.45|3270.45|3270.45|3270.45|3270.45|0
1651564790000|2022-05-03 07:59:50|3271.2|3271.2|3270.95|3270.95|3271.2|3271.2|3270.95|3270.95|0
1651564800000|2022-05-03 08:00:00|3271.12|3271.12|3270.75|3270.75|3271.12|3271.12|3270.5|3270.5|0
1651564810000|2022-05-03 08:00:10|3270.5|3270.5|3271.12|3271.12|3271.12|3271.12|3270.5|3270.5|0
1651564820000|2022-05-03 08:00:20|3269.87|3269.87|3269.5|3269.5|3269.87|3269.87|3269.25|3269.25|0
1651564830000|2022-05-03 08:00:30|3269.25|3269.25|3270.49|3270.49|3270.49|3270.49|3269.25|3269.25|0
1651564840000|2022-05-03 08:00:40|3271.12|3271.12|3270.49|3270.49|3271.12|3271.12|3270.49|3270.49|0
1651564850000|2022-05-03 08:00:50|3270.24|3270.24|3271.49|3271.49|3271.49|3271.49|3270.24|3270.24|0
1651564860000|2022-05-03 08:01:00|3270.24|3270.24|3270.87|3270.87|3270.87|3270.87|3270.24|3270.24|0
1651564870000|2022-05-03 08:01:10|3271.49|3271.49|3271.15|3271.15|3271.49|3271.49|3271.15|3271.15|0
1651564880000|2022-05-03 08:01:20|3269.9|3269.9|3269.9|3269.9|3269.9|3269.9|3269.9|3269.9|0
1651564890000|2022-05-03 08:01:30|3271.77|3271.77|3271.77|3271.77|3271.77|3271.77|3271.77|3271.77|0
1651564920000|2022-05-03 08:02:00|3272.4|3272.4|3272.4|3272.4|3272.4|3272.4|3272.4|3272.4|0
1651564930000|2022-05-03 08:02:10|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|0
1651564950000|2022-05-03 08:02:30|3271.95|3271.95|3271.32|3271.32|3271.95|3271.95|3271.32|3271.32|0
1651564960000|2022-05-03 08:02:40|3270.7|3270.7|3271.32|3271.32|3271.32|3271.32|3270.7|3270.7|0
1651564970000|2022-05-03 08:02:50|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|0
1651564980000|2022-05-03 08:03:00|3272.7|3272.7|3273.45|3273.45|3273.45|3273.45|3272.7|3272.7|0
1651565000000|2022-05-03 08:03:20|3273.2|3273.2|3275.69|3275.69|3275.69|3275.69|3273.2|3273.2|0
1651565020000|2022-05-03 08:03:40|3276.32|3276.32|3276.32|3276.32|3276.32|3276.32|3276.32|3276.32|0
1651565030000|2022-05-03 08:03:50|3279.44|3279.44|3279.44|3279.44|3279.44|3279.44|3279.44|3279.44|0
1651565040000|2022-05-03 08:04:00|3279.82|3279.82|3279.94|3279.94|3279.94|3279.94|3279.82|3279.82|0
1651565050000|2022-05-03 08:04:10|3279.57|3279.57|3280.31|3280.31|3280.31|3280.31|3279.57|3279.57|0
1651565060000|2022-05-03 08:04:20|3280.94|3280.94|3282.19|3282.19|3282.19|3282.19|3280.94|3280.94|0
1651565070000|2022-05-03 08:04:30|3281.56|3281.56|3281.69|3281.69|3281.69|3281.69|3281.56|3281.56|0
1651565120000|2022-05-03 08:05:20|3281.44|3281.44|3280.69|3280.69|3281.44|3281.44|3280.06|3280.06|0
1651565160000|2022-05-03 08:06:00|3280.56|3280.56|3282.06|3282.06|3282.06|3282.06|3280.44|3280.44|0
1651565170000|2022-05-03 08:06:10|3282.19|3282.19|3283.56|3283.56|3283.56|3283.56|3282.19|3282.19|0
1651565180000|2022-05-03 08:06:20|3284.19|3284.19|3284.19|3284.19|3284.19|3284.19|3284.19|3284.19|0
1651565210000|2022-05-03 08:06:50|3282.94|3282.94|3283.56|3283.56|3283.56|3283.56|3282.94|3282.94|0
1651565220000|2022-05-03 08:07:00|3282.81|3282.81|3286.68|3286.68|3286.68|3286.68|3282.68|3282.68|0
1651565230000|2022-05-03 08:07:10|3286.55|3286.55|3283.93|3283.93|3286.55|3286.55|3283.93|3283.93|0
1651565250000|2022-05-03 08:07:30|3284.56|3284.56|3285.18|3285.18|3285.18|3285.18|3284.56|3284.56|0
1651565260000|2022-05-03 08:07:40|3283.93|3283.93|3283.93|3283.93|3283.93|3283.93|3283.93|3283.93|0
1651565270000|2022-05-03 08:07:50|3283.81|3283.81|3283.81|3283.81|3283.81|3283.81|3283.81|3283.81|0
1651565280000|2022-05-03 08:08:00|3283.18|3283.18|3283.18|3283.18|3283.18|3283.18|3283.18|3283.18|0
1651565290000|2022-05-03 08:08:10|3282.56|3282.56|3282.56|3282.56|3282.56|3282.56|3282.56|3282.56|0
1651565300000|2022-05-03 08:08:20|3281.31|3281.31|3282.93|3282.93|3283.18|3283.18|3281.31|3281.31|0
1651565320000|2022-05-03 08:08:40|3283.18|3283.18|3283.06|3283.06|3283.18|3283.18|3283.06|3283.06|0
1651565370000|2022-05-03 08:09:30|3281.81|3281.81|3281.81|3281.81|3281.81|3281.81|3281.81|3281.81|0
1651565430000|2022-05-03 08:10:30|3280.56|3280.56|3280.56|3280.56|3280.56|3280.56|3280.56|3280.56|0
1651565450000|2022-05-03 08:10:50|3280.43|3280.43|3278.56|3278.56|3280.43|3280.43|3278.56|3278.56|0
1651565470000|2022-05-03 08:11:10|3278.19|3278.19|3278.19|3278.19|3278.19|3278.19|3278.19|3278.19|0
1651565480000|2022-05-03 08:11:20|3278.06|3278.06|3280.56|3280.56|3280.56|3280.56|3278.06|3278.06|0
1651565490000|2022-05-03 08:11:30|3279.93|3279.93|3279.31|3279.31|3279.93|3279.93|3279.31|3279.31|0
1651565500000|2022-05-03 08:11:40|3279.43|3279.43|3279.43|3279.43|3279.43|3279.43|3279.43|3279.43|0
1651565510000|2022-05-03 08:11:50|3278.81|3278.81|3278.81|3278.81|3278.81|3278.81|3278.81|3278.81|0
1651565520000|2022-05-03 08:12:00|3278.68|3278.68|3278.68|3278.68|3278.68|3278.68|3278.68|3278.68|0
1651565550000|2022-05-03 08:12:30|3279.31|3279.31|3279.31|3279.31|3279.31|3279.31|3279.31|3279.31|0
1651565560000|2022-05-03 08:12:40|3279.93|3279.93|3279.93|3279.93|3281.31|3281.31|3279.93|3279.93|0
1651565580000|2022-05-03 08:13:00|3278.68|3278.68|3278.68|3278.68|3278.68|3278.68|3278.68|3278.68|0
1651565590000|2022-05-03 08:13:10|3279.31|3279.31|3279.31|3279.31|3279.31|3279.31|3279.31|3279.31|0
1651565600000|2022-05-03 08:13:20|3279.06|3279.06|3278.43|3278.43|3279.06|3279.06|3278.43|3278.43|0
1651565610000|2022-05-03 08:13:30|3277.18|3277.18|3276.68|3276.68|3277.18|3277.18|3276.68|3276.68|0
1651565620000|2022-05-03 08:13:40|3276.56|3276.56|3276.56|3276.56|3276.56|3276.56|3276.56|3276.56|0
1651565650000|2022-05-03 08:14:10|3276.31|3276.31|3276.31|3276.31|3276.31|3276.31|3276.31|3276.31|0
1651565660000|2022-05-03 08:14:20|3275.93|3275.93|3275.93|3275.93|3275.93|3275.93|3275.93|3275.93|0
1651565670000|2022-05-03 08:14:30|3275.31|3275.31|3275.8|3275.8|3275.8|3275.8|3274.68|3274.68|0
1651565690000|2022-05-03 08:14:50|3275.55|3275.55|3275.55|3275.55|3275.55|3275.55|3275.55|3275.55|0
1651565710000|2022-05-03 08:15:10|3275.21|3275.21|3275.38|3275.38|3275.38|3275.38|3275.21|3275.21|0
1651565720000|2022-05-03 08:15:20|3275.51|3275.51|3275.76|3275.76|3275.76|3275.76|3275.51|3275.51|0
1651565740000|2022-05-03 08:15:40|3274.51|3274.51|3274.13|3274.13|3274.51|3274.51|3274.13|3274.13|0
1651565750000|2022-05-03 08:15:50|3274.76|3274.76|3275.38|3275.38|3275.38|3275.38|3274.76|3274.76|0
1651565770000|2022-05-03 08:16:10|3275.25|3275.25|3274.5|3274.5|3275.25|3275.25|3274.25|3274.25|0
1651565780000|2022-05-03 08:16:20|3274.13|3274.13|3274.5|3274.5|3274.63|3274.63|3274.13|3274.13|0
1651565790000|2022-05-03 08:16:30|3274.88|3274.88|3274.88|3274.88|3274.88|3274.88|3274.88|3274.88|0
1651565800000|2022-05-03 08:16:40|3274.38|3274.38|3274.03|3274.03|3274.38|3274.38|3273.9|3273.9|0
1651565830000|2022-05-03 08:17:10|3273.65|3273.65|3272.4|3272.4|3273.65|3273.65|3272.4|3272.4|0
1651565840000|2022-05-03 08:17:20|3272.15|3272.15|3272.15|3272.15|3272.15|3272.15|3272.15|3272.15|0
1651565850000|2022-05-03 08:17:30|3271.53|3271.53|3271.53|3271.53|3271.53|3271.53|3271.53|3271.53|0
1651565860000|2022-05-03 08:17:40|3272.15|3272.15|3272.15|3272.15|3272.15|3272.15|3272.15|3272.15|0
1651565880000|2022-05-03 08:18:00|3272.28|3272.28|3270.65|3270.65|3272.53|3272.53|3270.65|3270.65|0
1651565890000|2022-05-03 08:18:10|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|0
1651565910000|2022-05-03 08:18:30|3270.28|3270.28|3270.66|3270.66|3270.66|3270.66|3270.28|3270.28|0
1651565920000|2022-05-03 08:18:40|3270.28|3270.28|3270.28|3270.28|3270.28|3270.28|3270.28|3270.28|0
1651565930000|2022-05-03 08:18:50|3270.16|3270.16|3270.16|3270.16|3270.16|3270.16|3268.91|3268.91|0
1651565940000|2022-05-03 08:19:00|3270.28|3270.28|3270.28|3270.28|3270.28|3270.28|3270.28|3270.28|0
1651565950000|2022-05-03 08:19:10|3270.66|3270.66|3270.66|3270.66|3270.66|3270.66|3270.66|3270.66|0
1651565960000|2022-05-03 08:19:20|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|0
1651565970000|2022-05-03 08:19:30|3269.91|3269.91|3269.91|3269.91|3269.91|3269.91|3269.91|3269.91|0
1651565980000|2022-05-03 08:19:40|3269.66|3269.66|3270.03|3270.03|3270.03|3270.03|3269.66|3269.66|0
1651565990000|2022-05-03 08:19:50|3269.41|3269.41|3269.41|3269.41|3269.41|3269.41|3269.41|3269.41|0
1651566000000|2022-05-03 08:20:00|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|0
1651566010000|2022-05-03 08:20:10|3270.66|3270.66|3270.66|3270.66|3270.66|3270.66|3270.66|3270.66|0
1651566040000|2022-05-03 08:20:40|3270.53|3270.53|3270.41|3270.41|3270.53|3270.53|3270.41|3270.41|0
1651566060000|2022-05-03 08:21:00|3271.03|3271.03|3271.03|3271.03|3271.03|3271.03|3271.03|3271.03|0
1651566090000|2022-05-03 08:21:30|3272.28|3272.28|3271.03|3271.03|3272.28|3272.28|3271.03|3271.03|0
1651566100000|2022-05-03 08:21:40|3271.66|3271.66|3271.66|3271.66|3271.66|3271.66|3271.66|3271.66|0
1651566110000|2022-05-03 08:21:50|3269.78|3269.78|3270.41|3270.41|3270.41|3270.41|3269.78|3269.78|0
1651566130000|2022-05-03 08:22:10|3267.91|3267.91|3267.91|3267.91|3267.91|3267.91|3267.91|3267.91|0
1651566140000|2022-05-03 08:22:20|3268.53|3268.53|3268.53|3268.53|3268.53|3268.53|3268.53|3268.53|0
1651566150000|2022-05-03 08:22:30|3269.78|3269.78|3269.53|3269.53|3270.16|3270.16|3269.53|3269.53|0
1651566160000|2022-05-03 08:22:40|3269.66|3269.66|3269.28|3269.28|3269.66|3269.66|3269.28|3269.28|0
1651566190000|2022-05-03 08:23:10|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|0
1651566200000|2022-05-03 08:23:20|3270.16|3270.16|3270.41|3270.41|3270.41|3270.41|3270.16|3270.16|0
1651566230000|2022-05-03 08:23:50|3271.03|3271.03|3271.03|3271.03|3271.03|3271.03|3271.03|3271.03|0
1651566250000|2022-05-03 08:24:10|3270.41|3270.41|3270.41|3270.41|3270.41|3270.41|3270.41|3270.41|0
1651566270000|2022-05-03 08:24:30|3270.54|3270.54|3270.54|3270.54|3270.54|3270.54|3270.54|3270.54|0
1651566280000|2022-05-03 08:24:40|3270.41|3270.41|3270.41|3270.41|3270.41|3270.41|3270.41|3270.41|0
1651566300000|2022-05-03 08:25:00|3270.28|3270.28|3270.91|3270.91|3270.91|3270.91|3269.66|3269.66|0
1651566320000|2022-05-03 08:25:20|3271.53|3271.53|3271.53|3271.53|3271.53|3271.53|3271.53|3271.53|0
1651566330000|2022-05-03 08:25:30|3272.16|3272.16|3272.78|3272.78|3272.78|3272.78|3272.16|3272.16|0
1651566340000|2022-05-03 08:25:40|3272.16|3272.16|3273.41|3273.41|3273.41|3273.41|3272.16|3272.16|0
1651566360000|2022-05-03 08:26:00|3271.53|3271.53|3271.53|3271.53|3271.53|3271.53|3271.53|3271.53|0
1651566370000|2022-05-03 08:26:10|3272.16|3272.16|3272.16|3272.16|3272.16|3272.16|3272.16|3272.16|0
1651566400000|2022-05-03 08:26:40|3272.78|3272.78|3272.91|3272.91|3272.91|3272.91|3272.78|3272.78|0
1651566420000|2022-05-03 08:27:00|3272.29|3272.29|3271.66|3271.66|3272.29|3272.29|3271.66|3271.66|0
1651566430000|2022-05-03 08:27:10|3272.29|3272.29|3274.16|3274.16|3274.16|3274.16|3272.29|3272.29|0
1651566480000|2022-05-03 08:28:00|3274.33|3274.33|3274.33|3274.33|3274.33|3274.33|3274.33|3274.33|0
1651566510000|2022-05-03 08:28:30|3274.51|3274.51|3274.51|3274.51|3274.51|3274.51|3274.51|3274.51|0
1651566520000|2022-05-03 08:28:40|3272.63|3272.63|3272.63|3272.63|3272.63|3272.63|3272.63|3272.63|0
1651566550000|2022-05-03 08:29:10|3272.51|3272.51|3272.51|3272.51|3272.51|3272.51|3272.51|3272.51|0
1651566560000|2022-05-03 08:29:20|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|0
1651566570000|2022-05-03 08:29:30|3274.38|3274.38|3274.38|3274.38|3274.38|3274.38|3274.38|3274.38|0
1651566590000|2022-05-03 08:29:50|3275|3275|3274.75|3274.75|3275|3275|3274.75|3274.75|0
1651566600000|2022-05-03 08:30:00|3274.88|3274.88|3275.25|3275.25|3275.25|3275.25|3274.88|3274.88|0
1651566620000|2022-05-03 08:30:20|3274.91|3274.91|3274.91|3274.91|3274.91|3274.91|3274.91|3274.91|0
1651566650000|2022-05-03 08:30:50|3275.04|3275.04|3275.04|3275.04|3275.04|3275.04|3275.04|3275.04|0
1651566720000|2022-05-03 08:32:00|3275.16|3275.16|3272.91|3272.91|3275.16|3275.16|3272.91|3272.91|0
1651566730000|2022-05-03 08:32:10|3272.79|3272.79|3272.79|3272.79|3272.79|3272.79|3272.54|3272.54|0
1651566760000|2022-05-03 08:32:40|3272.96|3272.96|3272.59|3272.59|3272.96|3272.96|3272.59|3272.59|0
1651566770000|2022-05-03 08:32:50|3273.09|3273.09|3273.09|3273.09|3273.09|3273.09|3273.09|3273.09|0
1651566790000|2022-05-03 08:33:10|3272.46|3272.46|3272.46|3272.46|3272.46|3272.46|3272.46|3272.46|0
1651566800000|2022-05-03 08:33:20|3271.84|3271.84|3272.46|3272.46|3272.46|3272.46|3271.84|3271.84|0
1651566820000|2022-05-03 08:33:40|3272.71|3272.71|3272.71|3272.71|3272.71|3272.71|3272.71|3272.71|0
1651566830000|2022-05-03 08:33:50|3271.47|3271.47|3273.34|3273.34|3273.34|3273.34|3271.47|3271.47|0
1651566850000|2022-05-03 08:34:10|3273.96|3273.96|3273.96|3273.96|3273.96|3273.96|3273.96|3273.96|0
1651566890000|2022-05-03 08:34:50|3274.59|3274.59|3274.59|3274.59|3274.59|3274.59|3274.59|3274.59|0
1651566900000|2022-05-03 08:35:00|3274.71|3274.71|3274.71|3274.71|3274.84|3274.84|3274.46|3274.46|0
1651566930000|2022-05-03 08:35:30|3274.09|3274.09|3273.09|3273.09|3274.09|3274.09|3273.09|3273.09|0
1651566940000|2022-05-03 08:35:40|3273.46|3273.46|3273.46|3273.46|3273.46|3273.46|3273.46|3273.46|0
1651566960000|2022-05-03 08:36:00|3273.29|3273.29|3273.92|3273.92|3273.92|3273.92|3273.29|3273.29|0
1651566970000|2022-05-03 08:36:10|3275.17|3275.17|3275.17|3275.17|3275.17|3275.17|3275.17|3275.17|0
1651567000000|2022-05-03 08:36:40|3275.29|3275.29|3275.29|3275.29|3275.29|3275.29|3275.29|3275.29|0
1651567030000|2022-05-03 08:37:10|3274.04|3274.04|3273.54|3273.54|3274.04|3274.04|3273.54|3273.54|0
1651567060000|2022-05-03 08:37:40|3273.79|3273.79|3273.79|3273.79|3273.79|3273.79|3273.79|3273.79|0
1651567080000|2022-05-03 08:38:00|3273.41|3273.41|3273.54|3273.54|3273.54|3273.54|3273.04|3273.04|0
1651567090000|2022-05-03 08:38:10|3273.29|3273.29|3273.29|3273.29|3273.29|3273.29|3273.29|3273.29|0
1651567130000|2022-05-03 08:38:50|3273.16|3273.16|3273.16|3273.16|3273.16|3273.16|3273.16|3273.16|0
1651567170000|2022-05-03 08:39:30|3271.29|3271.29|3271.46|3271.46|3271.46|3271.46|3271.29|3271.29|0
1651567180000|2022-05-03 08:39:40|3272.09|3272.09|3272.09|3272.09|3272.09|3272.09|3272.09|3272.09|0
1651567220000|2022-05-03 08:40:20|3272.26|3272.26|3271.88|3271.88|3272.26|3272.26|3271.38|3271.38|0
1651567230000|2022-05-03 08:40:30|3272.51|3272.51|3272.51|3272.51|3272.51|3272.51|3272.51|3272.51|0
1651567240000|2022-05-03 08:40:40|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|0
1651567300000|2022-05-03 08:41:40|3273.76|3273.76|3274.38|3274.38|3274.38|3274.38|3273.76|3273.76|0
1651567310000|2022-05-03 08:41:50|3273.76|3273.76|3273.76|3273.76|3273.76|3273.76|3273.76|3273.76|0
1651567320000|2022-05-03 08:42:00|3273.13|3273.13|3271.38|3271.38|3273.51|3273.51|3271.38|3271.38|0
1651567330000|2022-05-03 08:42:10|3271.26|3271.26|3271.88|3271.88|3272.51|3272.51|3271.26|3271.26|0
1651567340000|2022-05-03 08:42:20|3271.26|3271.26|3270.63|3270.63|3271.26|3271.26|3270.63|3270.63|0
1651567360000|2022-05-03 08:42:40|3271.01|3271.01|3271.01|3271.01|3271.01|3271.01|3271.01|3271.01|0
1651567370000|2022-05-03 08:42:50|3271.63|3271.63|3272.26|3272.26|3272.26|3272.26|3271.63|3271.63|0
1651567380000|2022-05-03 08:43:00|3271.63|3271.63|3272.26|3272.26|3272.26|3272.26|3271.63|3271.63|0
1651567390000|2022-05-03 08:43:10|3271.63|3271.63|3272.26|3272.26|3272.88|3272.88|3271.63|3271.63|0
1651567400000|2022-05-03 08:43:20|3272.13|3272.13|3272.63|3272.63|3272.63|3272.63|3271.63|3271.63|0
1651567410000|2022-05-03 08:43:30|3273.25|3273.25|3273.25|3273.25|3273.25|3273.25|3273.25|3273.25|0
1651567420000|2022-05-03 08:43:40|3273.51|3273.51|3273.76|3273.76|3273.76|3273.76|3273.51|3273.51|0
1651567460000|2022-05-03 08:44:20|3273.13|3273.13|3273.13|3273.13|3273.76|3273.76|3273.13|3273.13|0
1651567470000|2022-05-03 08:44:30|3272.88|3272.88|3272.88|3272.88|3272.88|3272.88|3272.88|3272.88|0
1651567480000|2022-05-03 08:44:40|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|0
1651567500000|2022-05-03 08:45:00|3271.88|3271.88|3271.88|3271.88|3271.88|3271.88|3271.88|3271.88|0
1651567510000|2022-05-03 08:45:10|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|0
1651567520000|2022-05-03 08:45:20|3271.38|3271.38|3271.38|3271.38|3271.38|3271.38|3271.38|3271.38|0
1651567540000|2022-05-03 08:45:40|3270.76|3270.76|3270.76|3270.76|3270.76|3270.76|3270.14|3270.14|0
1651567560000|2022-05-03 08:46:00|3270.51|3270.51|3271.13|3271.13|3271.13|3271.13|3270.51|3270.51|0
1651567580000|2022-05-03 08:46:20|3270.51|3270.51|3269.63|3269.63|3270.51|3270.51|3269.63|3269.63|0
1651567600000|2022-05-03 08:46:40|3270.88|3270.88|3271.51|3271.51|3271.51|3271.51|3270.88|3270.88|0
1651567610000|2022-05-03 08:46:50|3271.88|3271.88|3272.51|3272.51|3272.51|3272.51|3271.88|3271.88|0
1651567620000|2022-05-03 08:47:00|3271.88|3271.88|3271.88|3271.88|3271.88|3271.88|3271.88|3271.88|0
1651567630000|2022-05-03 08:47:10|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|0
1651567640000|2022-05-03 08:47:20|3271.84|3271.84|3271.84|3271.84|3271.84|3271.84|3271.84|3271.84|0
1651567650000|2022-05-03 08:47:30|3270.59|3270.59|3271.46|3271.46|3271.84|3271.84|3270.59|3270.59|0
1651567660000|2022-05-03 08:47:40|3272.08|3272.08|3272.08|3272.08|3272.08|3272.08|3272.08|3272.08|0
1651567670000|2022-05-03 08:47:50|3272.71|3272.71|3272.71|3272.71|3272.71|3272.71|3272.71|3272.71|0
1651567690000|2022-05-03 08:48:10|3273.08|3273.08|3273.08|3273.08|3273.08|3273.08|3273.08|3273.08|0
1651567700000|2022-05-03 08:48:20|3273.26|3273.26|3273.26|3273.26|3273.26|3273.26|3273.26|3273.26|0
1651567720000|2022-05-03 08:48:40|3272.63|3272.63|3273.26|3273.26|3273.26|3273.26|3272.01|3272.01|0
1651567730000|2022-05-03 08:48:50|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|3273.13|0
1651567750000|2022-05-03 08:49:10|3272.51|3272.51|3273.76|3273.76|3273.76|3273.76|3272.51|3272.51|0
1651567770000|2022-05-03 08:49:30|3273.63|3273.63|3272.01|3272.01|3273.63|3273.63|3272.01|3272.01|0
1651567800000|2022-05-03 08:50:00|3272.26|3272.26|3272.26|3272.26|3272.26|3272.26|3272.26|3272.26|0
1651567810000|2022-05-03 08:50:10|3272.43|3272.43|3272.43|3272.43|3272.43|3272.43|3272.43|3272.43|0
1651567860000|2022-05-03 08:51:00|3273.06|3273.06|3274.93|3274.93|3274.93|3274.93|3273.06|3273.06|0
1651567870000|2022-05-03 08:51:10|3275.55|3275.55|3275.55|3275.55|3275.55|3275.55|3275.55|3275.55|0
1651567880000|2022-05-03 08:51:20|3275.68|3275.68|3275.68|3275.68|3275.68|3275.68|3275.68|3275.68|0
1651567900000|2022-05-03 08:51:40|3275.93|3275.93|3275.68|3275.68|3275.93|3275.93|3275.68|3275.68|0
1651567920000|2022-05-03 08:52:00|3275.55|3275.55|3275.55|3275.55|3275.55|3275.55|3275.55|3275.55|0
1651567930000|2022-05-03 08:52:10|3274.31|3274.31|3273.68|3273.68|3274.31|3274.31|3273.68|3273.68|0
1651567990000|2022-05-03 08:53:10|3273.06|3273.06|3273.81|3273.81|3273.81|3273.81|3273.06|3273.06|0
1651568010000|2022-05-03 08:53:30|3273.18|3273.18|3273.18|3273.18|3273.18|3273.18|3273.18|3273.18|0
1651568040000|2022-05-03 08:54:00|3273.36|3273.36|3273.36|3273.36|3273.36|3273.36|3273.36|3273.36|0
1651568050000|2022-05-03 08:54:10|3273.23|3273.23|3273.23|3273.23|3273.23|3273.23|3273.23|3273.23|0
1651568070000|2022-05-03 08:54:30|3271.98|3271.98|3272.61|3272.61|3272.61|3272.61|3271.98|3271.98|0
1651568090000|2022-05-03 08:54:50|3273.23|3273.23|3273.23|3273.23|3273.23|3273.23|3273.23|3273.23|0
1651568110000|2022-05-03 08:55:10|3272.98|3272.98|3272.98|3272.98|3272.98|3272.98|3272.98|3272.98|0
1651568140000|2022-05-03 08:55:40|3272.85|3272.85|3272.85|3272.85|3272.85|3272.85|3272.85|3272.85|0
1651568150000|2022-05-03 08:55:50|3272.23|3272.23|3272.73|3272.73|3272.85|3272.85|3272.23|3272.23|0
1651568160000|2022-05-03 08:56:00|3272.11|3272.11|3272.11|3272.11|3272.11|3272.11|3272.11|3272.11|0
1651568170000|2022-05-03 08:56:10|3271.48|3271.48|3271.48|3271.48|3271.48|3271.48|3271.48|3271.48|0
1651568180000|2022-05-03 08:56:20|3272.73|3272.73|3271.48|3271.48|3272.73|3272.73|3271.48|3271.48|0
1651568190000|2022-05-03 08:56:30|3271.61|3271.61|3271.73|3271.73|3271.73|3271.73|3271.61|3271.61|0
1651568200000|2022-05-03 08:56:40|3272.36|3272.36|3272.36|3272.36|3272.36|3272.36|3272.36|3272.36|0
1651568210000|2022-05-03 08:56:50|3272.23|3272.23|3272.23|3272.23|3272.23|3272.23|3272.23|3272.23|0
1651568220000|2022-05-03 08:57:00|3272.85|3272.85|3272.85|3272.85|3272.85|3272.85|3272.85|3272.85|0
1651568230000|2022-05-03 08:57:10|3272.73|3272.73|3272.73|3272.73|3272.73|3272.73|3272.73|3272.73|0
1651568260000|2022-05-03 08:57:40|3272.11|3272.11|3272.11|3272.11|3272.11|3272.11|3272.11|3272.11|0
1651568350000|2022-05-03 08:59:10|3271.93|3271.93|3272.11|3272.11|3272.11|3272.11|3271.93|3271.93|0
1651568390000|2022-05-03 08:59:50|3272.73|3272.73|3272.11|3272.11|3272.73|3272.73|3272.11|3272.11|0
1651568440000|2022-05-03 09:00:40|3271.85|3271.85|3271.73|3271.73|3271.85|3271.85|3271.73|3271.73|0
1651568450000|2022-05-03 09:00:50|3272.35|3272.35|3273.6|3273.6|3273.6|3273.6|3272.35|3272.35|0
1651568480000|2022-05-03 09:01:20|3274.23|3274.23|3274.23|3274.23|3274.23|3274.23|3274.23|3274.23|0
1651568490000|2022-05-03 09:01:30|3275.47|3275.47|3275.47|3275.47|3275.47|3275.47|3275.47|3275.47|0
1651568520000|2022-05-03 09:02:00|3275.65|3275.65|3275.9|3275.9|3275.9|3275.9|3275.65|3275.65|0
1651568530000|2022-05-03 09:02:10|3276.52|3276.52|3276.52|3276.52|3276.52|3276.52|3276.52|3276.52|0
1651568550000|2022-05-03 09:02:30|3276.4|3276.4|3276.52|3276.52|3276.52|3276.52|3276.4|3276.4|0
1651568560000|2022-05-03 09:02:40|3277.15|3277.15|3279.02|3279.02|3279.02|3279.02|3277.15|3277.15|0
1651568570000|2022-05-03 09:02:50|3277.77|3277.77|3277.15|3277.15|3277.77|3277.77|3277.15|3277.15|0
1651568600000|2022-05-03 09:03:20|3277.27|3277.27|3277.27|3277.27|3277.27|3277.27|3277.27|3277.27|0
1651568610000|2022-05-03 09:03:30|3276.65|3276.65|3276.65|3276.65|3276.65|3276.65|3276.65|3276.65|0
1651568650000|2022-05-03 09:04:10|3276.52|3276.52|3276.52|3276.52|3276.52|3276.52|3276.52|3276.52|0
1651568660000|2022-05-03 09:04:20|3275.9|3275.9|3276.52|3276.52|3276.52|3276.52|3275.9|3275.9|0
1651568680000|2022-05-03 09:04:40|3276.02|3276.02|3276.52|3276.52|3276.65|3276.65|3276.02|3276.02|0
1651568700000|2022-05-03 09:05:00|3274.65|3274.65|3274.65|3274.65|3274.65|3274.65|3274.52|3274.52|0
1651568710000|2022-05-03 09:05:10|3275.27|3275.27|3275.27|3275.27|3275.27|3275.27|3275.27|3275.27|0
1651568730000|2022-05-03 09:05:30|3275.15|3275.15|3273.9|3273.9|3275.15|3275.15|3273.9|3273.9|0
1651568750000|2022-05-03 09:05:50|3275.15|3275.15|3273.9|3273.9|3275.15|3275.15|3273.9|3273.9|0
1651568760000|2022-05-03 09:06:00|3273.65|3273.65|3273.65|3273.65|3273.65|3273.65|3273.65|3273.65|0
1651568770000|2022-05-03 09:06:10|3272.4|3272.4|3272.4|3272.4|3272.4|3272.4|3272.4|3272.4|0
1651568800000|2022-05-03 09:06:40|3273.02|3273.02|3273.02|3273.02|3273.02|3273.02|3273.02|3273.02|0
1651568820000|2022-05-03 09:07:00|3273.65|3273.65|3273.65|3273.65|3273.65|3273.65|3273.65|3273.65|0
1651568830000|2022-05-03 09:07:10|3273.52|3273.52|3273.52|3273.52|3273.52|3273.52|3273.52|3273.52|0
1651568880000|2022-05-03 09:08:00|3273.27|3273.27|3273.27|3273.27|3273.27|3273.27|3273.27|3273.27|0
1651568890000|2022-05-03 09:08:10|3273.9|3273.9|3273.9|3273.9|3273.9|3273.9|3273.9|3273.9|0
1651568900000|2022-05-03 09:08:20|3274.52|3274.52|3273.9|3273.9|3274.52|3274.52|3273.9|3273.9|0
1651568910000|2022-05-03 09:08:30|3273.64|3273.64|3273.02|3273.02|3273.64|3273.64|3273.02|3273.02|0
1651568950000|2022-05-03 09:09:10|3272.64|3272.64|3272.64|3272.64|3272.64|3272.64|3272.64|3272.64|0
1651568970000|2022-05-03 09:09:30|3273.27|3273.27|3273.89|3273.89|3273.89|3273.89|3273.27|3273.27|0
1651568990000|2022-05-03 09:09:50|3275.14|3275.14|3275.14|3275.14|3275.14|3275.14|3275.14|3275.14|0
1651569000000|2022-05-03 09:10:00|3275.39|3275.39|3275.64|3275.64|3276.02|3276.02|3275.39|3275.39|0
1651569020000|2022-05-03 09:10:20|3274.39|3274.39|3274.02|3274.02|3274.39|3274.39|3274.02|3274.02|0
1651569030000|2022-05-03 09:10:30|3273.89|3273.89|3273.89|3273.89|3273.89|3273.89|3273.89|3273.89|0
1651569040000|2022-05-03 09:10:40|3273.27|3273.27|3273.39|3273.39|3273.39|3273.39|3273.27|3273.27|0
1651569050000|2022-05-03 09:10:50|3272.77|3272.77|3272.77|3272.77|3272.77|3272.77|3272.77|3272.77|0
1651569060000|2022-05-03 09:11:00|3273.39|3273.39|3272.77|3272.77|3273.39|3273.39|3272.77|3272.77|0
1651569070000|2022-05-03 09:11:10|3272.15|3272.15|3271.69|3271.69|3272.15|3272.15|3271.52|3271.52|0
1651569080000|2022-05-03 09:11:20|3271.07|3271.07|3271.07|3271.07|3271.07|3271.07|3271.07|3271.07|0
1651569090000|2022-05-03 09:11:30|3271.69|3271.69|3269.82|3269.82|3272.32|3272.32|3269.82|3269.82|0
1651569100000|2022-05-03 09:11:40|3271.07|3271.07|3271.07|3271.07|3271.07|3271.07|3271.07|3271.07|0
1651569120000|2022-05-03 09:12:00|3271.7|3271.7|3274.19|3274.19|3274.19|3274.19|3271.7|3271.7|0
1651569130000|2022-05-03 09:12:10|3273.32|3273.32|3272.82|3272.82|3274.69|3274.69|3272.82|3272.82|0
1651569150000|2022-05-03 09:12:30|3274.69|3274.69|3275.81|3275.81|3275.94|3275.94|3274.69|3274.69|0
1651569160000|2022-05-03 09:12:40|3276.44|3276.44|3277.06|3277.06|3277.06|3277.06|3276.44|3276.44|0
1651569170000|2022-05-03 09:12:50|3276.81|3276.81|3276.19|3276.19|3276.81|3276.81|3275.56|3275.56|0
1651569180000|2022-05-03 09:13:00|3275.56|3275.56|3275.56|3275.56|3275.56|3275.56|3275.56|3275.56|0
1651569200000|2022-05-03 09:13:20|3276.19|3276.19|3276.19|3276.19|3276.19|3276.19|3276.19|3276.19|0
1651569210000|2022-05-03 09:13:30|3276.81|3276.81|3276.81|3276.81|3276.81|3276.81|3276.81|3276.81|0
1651569240000|2022-05-03 09:14:00|3276.69|3276.69|3275.94|3275.94|3276.69|3276.69|3275.94|3275.94|0
1651569250000|2022-05-03 09:14:10|3275.31|3275.31|3275.31|3275.31|3275.31|3275.31|3275.31|3275.31|0
1651569270000|2022-05-03 09:14:30|3274.69|3274.69|3275.31|3275.31|3275.31|3275.31|3274.69|3274.69|0
1651569280000|2022-05-03 09:14:40|3274.69|3274.69|3274.44|3274.44|3274.69|3274.69|3273.81|3273.81|0
1651569290000|2022-05-03 09:14:50|3274.56|3274.56|3274.56|3274.56|3274.56|3274.56|3274.56|3274.56|0
1651569300000|2022-05-03 09:15:00|3275.19|3275.19|3275.19|3275.19|3275.19|3275.19|3275.19|3275.19|0
1651569310000|2022-05-03 09:15:10|3275.81|3275.81|3275.81|3275.81|3275.81|3275.81|3275.81|3275.81|0
1651569320000|2022-05-03 09:15:20|3276.06|3276.06|3276.19|3276.19|3276.19|3276.19|3276.06|3276.06|0
1651569340000|2022-05-03 09:15:40|3277.44|3277.44|3277.44|3277.44|3277.44|3277.44|3277.44|3277.44|0
1651569350000|2022-05-03 09:15:50|3276.81|3276.81|3276.81|3276.81|3276.81|3276.81|3276.81|3276.81|0
1651569370000|2022-05-03 09:16:10|3276.56|3276.56|3275.31|3275.31|3276.56|3276.56|3275.31|3275.31|0
1651569420000|2022-05-03 09:17:00|3275.44|3275.44|3276.69|3276.69|3276.69|3276.69|3275.44|3275.44|0
1651569430000|2022-05-03 09:17:10|3276.94|3276.94|3277.69|3277.69|3277.69|3277.69|3276.94|3276.94|0
1651569450000|2022-05-03 09:17:30|3277.56|3277.56|3277.56|3277.56|3277.56|3277.56|3277.56|3277.56|0
1651569460000|2022-05-03 09:17:40|3277.44|3277.44|3277.31|3277.31|3277.44|3277.44|3277.31|3277.31|0
1651569490000|2022-05-03 09:18:10|3277.69|3277.69|3277.82|3277.82|3277.82|3277.82|3277.69|3277.69|0
1651569520000|2022-05-03 09:18:40|3277.56|3277.56|3277.56|3277.56|3277.56|3277.56|3277.56|3277.56|0
1651569550000|2022-05-03 09:19:10|3277.82|3277.82|3278.07|3278.07|3278.07|3278.07|3277.82|3277.82|0
1651569570000|2022-05-03 09:19:30|3278.19|3278.19|3275.2|3275.2|3278.19|3278.19|3275.2|3275.2|0
1651569580000|2022-05-03 09:19:40|3275.82|3275.82|3275.82|3275.82|3275.82|3275.82|3275.82|3275.82|0
1651569670000|2022-05-03 09:21:10|3275.2|3275.2|3275.2|3275.2|3275.2|3275.2|3275.2|3275.2|0
1651569680000|2022-05-03 09:21:20|3274.57|3274.57|3275.2|3275.2|3275.2|3275.2|3274.57|3274.57|0
1651569710000|2022-05-03 09:21:50|3273.95|3273.95|3274.57|3274.57|3274.57|3274.57|3273.95|3273.95|0
1651569730000|2022-05-03 09:22:10|3275.2|3275.2|3275.2|3275.2|3275.2|3275.2|3275.2|3275.2|0
1651569740000|2022-05-03 09:22:20|3274.57|3274.57|3274.57|3274.57|3274.57|3274.57|3274.57|3274.57|0
1651569760000|2022-05-03 09:22:40|3274.82|3274.82|3274.82|3274.82|3274.82|3274.82|3274.82|3274.82|0
1651569770000|2022-05-03 09:22:50|3274.95|3274.95|3274.57|3274.57|3274.95|3274.95|3274.57|3274.57|0
1651569780000|2022-05-03 09:23:00|3274.32|3274.32|3274.2|3274.2|3274.32|3274.32|3274.2|3274.2|0
1651569800000|2022-05-03 09:23:20|3272.95|3272.95|3273.94|3273.94|3274.2|3274.2|3272.95|3272.95|0
1651569810000|2022-05-03 09:23:30|3274.57|3274.57|3274.82|3274.82|3274.82|3274.82|3274.57|3274.57|0
1651569840000|2022-05-03 09:24:00|3275.2|3275.2|3275.2|3275.2|3275.2|3275.2|3275.2|3275.2|0
1651569850000|2022-05-03 09:24:10|3274.57|3274.57|3276.44|3276.44|3276.44|3276.44|3274.57|3274.57|0
1651569860000|2022-05-03 09:24:20|3275.82|3275.82|3275.2|3275.2|3275.82|3275.82|3274.57|3274.57|0
1651569900000|2022-05-03 09:25:00|3274.94|3274.94|3274.94|3274.94|3274.94|3274.94|3274.94|3274.94|0
1651569950000|2022-05-03 09:25:50|3274.69|3274.69|3274.07|3274.07|3274.69|3274.69|3274.07|3274.07|0
1651569970000|2022-05-03 09:26:10|3273.9|3273.9|3273.9|3273.9|3273.9|3273.9|3273.9|3273.9|0
1651570050000|2022-05-03 09:27:30|3274.52|3274.52|3274.52|3274.52|3274.52|3274.52|3274.52|3274.52|0
1651570070000|2022-05-03 09:27:50|3274.27|3274.27|3274.27|3274.27|3274.27|3274.27|3274.27|3274.27|0
1651570080000|2022-05-03 09:28:00|3273.02|3273.02|3271.15|3271.15|3273.02|3273.02|3270.52|3270.52|0
1651570120000|2022-05-03 09:28:40|3271.02|3271.02|3272.27|3272.27|3272.27|3272.27|3271.02|3271.02|0
1651570150000|2022-05-03 09:29:10|3271.65|3271.65|3271.65|3271.65|3271.65|3271.65|3271.65|3271.65|0
1651570160000|2022-05-03 09:29:20|3271.52|3271.52|3271.52|3271.52|3271.52|3271.52|3271.52|3271.52|0
1651570170000|2022-05-03 09:29:30|3271.35|3271.35|3271.35|3271.35|3271.35|3271.35|3271.35|3271.35|0
1651570210000|2022-05-03 09:30:10|3270.73|3270.73|3270.1|3270.1|3270.73|3270.73|3269.48|3269.48|0
1651570220000|2022-05-03 09:30:20|3269.85|3269.85|3268.68|3268.68|3270.1|3270.1|3268.68|3268.68|0
1651570230000|2022-05-03 09:30:30|3268.51|3268.51|3268.51|3268.51|3268.51|3268.51|3268.51|3268.51|0
1651570250000|2022-05-03 09:30:50|3268.68|3268.68|3268.85|3268.85|3268.85|3268.85|3268.68|3268.68|0
1651570270000|2022-05-03 09:31:10|3268.23|3268.23|3269.48|3269.48|3269.48|3269.48|3267.6|3267.6|0
1651570300000|2022-05-03 09:31:40|3268.23|3268.23|3268.23|3268.23|3268.23|3268.23|3268.23|3268.23|0
1651570330000|2022-05-03 09:32:10|3268.85|3268.85|3268.85|3268.85|3268.85|3268.85|3268.85|3268.85|0
1651570350000|2022-05-03 09:32:30|3269.48|3269.48|3269.73|3269.73|3269.73|3269.73|3269.48|3269.48|0
1651570360000|2022-05-03 09:32:40|3269.56|3269.56|3269.56|3269.56|3269.56|3269.56|3269.56|3269.56|0
1651570370000|2022-05-03 09:32:50|3269.43|3269.43|3269.43|3269.43|3269.43|3269.43|3269.18|3269.18|0
1651570380000|2022-05-03 09:33:00|3269.6|3269.6|3269.6|3269.6|3269.6|3269.6|3269.6|3269.6|0
1651570390000|2022-05-03 09:33:10|3268.35|3268.35|3268.35|3268.35|3268.35|3268.35|3268.35|3268.35|0
1651570410000|2022-05-03 09:33:30|3267.73|3267.73|3268.35|3268.35|3268.35|3268.35|3267.73|3267.73|0
1651570440000|2022-05-03 09:34:00|3267.73|3267.73|3267.73|3267.73|3267.73|3267.73|3267.73|3267.73|0
1651570450000|2022-05-03 09:34:10|3267.11|3267.11|3267.11|3267.11|3267.11|3267.11|3267.11|3267.11|0
1651570460000|2022-05-03 09:34:20|3267.36|3267.36|3267.48|3267.48|3267.48|3267.48|3267.36|3267.36|0
1651570470000|2022-05-03 09:34:30|3266.86|3266.86|3266.23|3266.23|3266.86|3266.86|3264.99|3264.99|0
1651570480000|2022-05-03 09:34:40|3266.86|3266.86|3265.36|3265.36|3266.86|3266.86|3265.36|3265.36|0
1651570490000|2022-05-03 09:34:50|3266.61|3266.61|3266.61|3266.61|3266.61|3266.61|3266.61|3266.61|0
1651570500000|2022-05-03 09:35:00|3265.98|3265.98|3265.98|3265.98|3265.98|3265.98|3265.98|3265.98|0
1651570540000|2022-05-03 09:35:40|3264.73|3264.73|3266.61|3266.61|3266.61|3266.61|3264.73|3264.73|0
1651570550000|2022-05-03 09:35:50|3267.23|3267.23|3267.23|3267.23|3267.23|3267.23|3267.23|3267.23|0
1651570580000|2022-05-03 09:36:20|3266.89|3266.89|3266.76|3266.76|3266.89|3266.89|3266.76|3266.76|0
1651570640000|2022-05-03 09:37:20|3266.51|3266.51|3266.39|3266.39|3266.51|3266.51|3266.39|3266.39|0
1651570680000|2022-05-03 09:38:00|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|0
1651570700000|2022-05-03 09:38:20|3267.89|3267.89|3268.51|3268.51|3268.51|3268.51|3267.89|3267.89|0
1651570740000|2022-05-03 09:39:00|3267.26|3267.26|3267.26|3267.26|3267.26|3267.26|3266.64|3266.64|0
1651570860000|2022-05-03 09:41:00|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|0
1651570930000|2022-05-03 09:42:10|3267.26|3267.26|3267.26|3267.26|3267.26|3267.26|3267.26|3267.26|0
1651570940000|2022-05-03 09:42:20|3266.01|3266.01|3266.89|3266.89|3266.89|3266.89|3266.01|3266.01|0
1651570950000|2022-05-03 09:42:30|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|0
1651570960000|2022-05-03 09:42:40|3267.26|3267.26|3267.51|3267.51|3267.51|3267.51|3267.26|3267.26|0
1651570990000|2022-05-03 09:43:10|3266.89|3266.89|3266.89|3266.89|3266.89|3266.89|3266.89|3266.89|0
1651571040000|2022-05-03 09:44:00|3267.51|3267.51|3267.51|3267.51|3267.51|3267.51|3267.51|3267.51|0
1651571150000|2022-05-03 09:45:50|3266.89|3266.89|3266.89|3266.89|3266.89|3266.89|3266.89|3266.89|0
1651571170000|2022-05-03 09:46:10|3266.26|3266.26|3266.26|3266.26|3266.26|3266.26|3266.26|3266.26|0
1651571180000|2022-05-03 09:46:20|3266.89|3266.89|3266.89|3266.89|3266.89|3266.89|3266.89|3266.89|0
1651571190000|2022-05-03 09:46:30|3267.51|3267.51|3267.51|3267.51|3267.51|3267.51|3267.51|3267.51|0
1651571200000|2022-05-03 09:46:40|3267.64|3267.64|3267.64|3267.64|3267.64|3267.64|3267.64|3267.64|0
1651571230000|2022-05-03 09:47:10|3268.89|3268.89|3268.89|3268.89|3268.89|3268.89|3268.89|3268.89|0
1651571260000|2022-05-03 09:47:40|3269.51|3269.51|3269.51|3269.51|3269.51|3269.51|3269.51|3269.51|0
1651571280000|2022-05-03 09:48:00|3269.64|3269.64|3269.64|3269.64|3269.64|3269.64|3269.64|3269.64|0
1651571320000|2022-05-03 09:48:40|3269.76|3269.76|3270.01|3270.01|3270.01|3270.01|3269.76|3269.76|0
1651571390000|2022-05-03 09:49:50|3270.14|3270.14|3270.14|3270.14|3270.26|3270.26|3270.14|3270.14|0
1651571410000|2022-05-03 09:50:10|3270.76|3270.76|3270.76|3270.76|3270.76|3270.76|3270.76|3270.76|0
1651571420000|2022-05-03 09:50:20|3271.01|3271.01|3271.01|3271.01|3271.01|3271.01|3271.01|3271.01|0
1651571430000|2022-05-03 09:50:30|3271.64|3271.64|3271.64|3271.64|3271.64|3271.64|3271.64|3271.64|0
1651571450000|2022-05-03 09:50:50|3272.26|3272.26|3272.26|3272.26|3272.26|3272.26|3272.26|3272.26|0
1651571480000|2022-05-03 09:51:20|3271.64|3271.64|3271.64|3271.64|3271.64|3271.64|3271.64|3271.64|0
1651571490000|2022-05-03 09:51:30|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|0
1651571500000|2022-05-03 09:51:40|3272.14|3272.14|3272.14|3272.14|3272.14|3272.14|3272.14|3272.14|0
1651571510000|2022-05-03 09:51:50|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|0
1651571520000|2022-05-03 09:52:00|3273.26|3273.26|3273.26|3273.26|3273.26|3273.26|3273.26|3273.26|0
1651571540000|2022-05-03 09:52:20|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|0
1651571560000|2022-05-03 09:52:40|3271.89|3271.89|3271.89|3271.89|3271.89|3271.89|3271.89|3271.89|0
1651571600000|2022-05-03 09:53:20|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|3272.01|0
1651571620000|2022-05-03 09:53:40|3272.64|3272.64|3272.64|3272.64|3272.64|3272.64|3272.64|3272.64|0
1651571650000|2022-05-03 09:54:10|3273.26|3273.26|3272.64|3272.64|3273.26|3273.26|3272.64|3272.64|0
1651571730000|2022-05-03 09:55:30|3272.81|3272.81|3272.99|3272.99|3272.99|3272.99|3272.81|3272.81|0
1651571770000|2022-05-03 09:56:10|3272.36|3272.36|3272.36|3272.36|3272.36|3272.36|3272.36|3272.36|0
1651571780000|2022-05-03 09:56:20|3272.24|3272.24|3272.73|3272.73|3272.99|3272.99|3271.61|3271.61|0
1651571790000|2022-05-03 09:56:30|3272.48|3272.48|3272.48|3272.48|3272.48|3272.48|3272.48|3272.48|0
1651571800000|2022-05-03 09:56:40|3272.86|3272.86|3273.61|3273.61|3273.61|3273.61|3272.86|3272.86|0
1651571820000|2022-05-03 09:57:00|3272.36|3272.36|3271.74|3271.74|3272.36|3272.36|3271.74|3271.74|0
1651571830000|2022-05-03 09:57:10|3271.61|3271.61|3271.61|3271.61|3271.61|3271.61|3271.61|3271.61|0
1651571860000|2022-05-03 09:57:40|3271.49|3271.49|3271.49|3271.49|3271.49|3271.49|3271.49|3271.49|0
1651571870000|2022-05-03 09:57:50|3270.86|3270.86|3270.49|3270.49|3270.86|3270.86|3270.49|3270.49|0
1651571930000|2022-05-03 09:58:50|3270.11|3270.11|3267.73|3267.73|3270.11|3270.11|3267.73|3267.73|0
1651571940000|2022-05-03 09:59:00|3267.86|3267.86|3267.23|3267.23|3267.86|3267.86|3267.23|3267.23|0
1651571950000|2022-05-03 09:59:10|3267.36|3267.36|3267.36|3267.36|3267.36|3267.36|3267.36|3267.36|0
1651571970000|2022-05-03 09:59:30|3267.11|3267.11|3267.11|3267.11|3267.11|3267.11|3267.11|3267.11|0
1651571990000|2022-05-03 09:59:50|3267.23|3267.23|3267.23|3267.23|3267.23|3267.23|3266.61|3266.61|0
1651572010000|2022-05-03 10:00:10|3265.98|3265.98|3265.98|3265.98|3266.61|3266.61|3265.98|3265.98|0
1651572020000|2022-05-03 10:00:20|3265.36|3265.36|3264.74|3264.74|3265.36|3265.36|3264.74|3264.74|0
1651572050000|2022-05-03 10:00:50|3265.36|3265.36|3265.36|3265.36|3265.36|3265.36|3265.36|3265.36|0
1651572070000|2022-05-03 10:01:10|3264.86|3264.86|3264.86|3264.86|3264.86|3264.86|3264.86|3264.86|0
1651572110000|2022-05-03 10:01:50|3265.11|3265.11|3264.98|3264.98|3265.11|3265.11|3264.98|3264.98|0
1651572140000|2022-05-03 10:02:20|3264.86|3264.86|3264.86|3264.86|3264.86|3264.86|3264.86|3264.86|0
1651572150000|2022-05-03 10:02:30|3264.23|3264.23|3264.23|3264.23|3264.23|3264.23|3264.23|3264.23|0
1651572170000|2022-05-03 10:02:50|3264.36|3264.36|3264.36|3264.36|3264.36|3264.36|3264.36|3264.36|0
1651572180000|2022-05-03 10:03:00|3265.61|3265.61|3266.23|3266.23|3266.23|3266.23|3265.61|3265.61|0
1651572190000|2022-05-03 10:03:10|3266.86|3266.86|3266.73|3266.73|3266.86|3266.86|3266.61|3266.61|0
1651572260000|2022-05-03 10:04:20|3266.61|3266.61|3266.61|3266.61|3266.61|3266.61|3266.61|3266.61|0
1651572290000|2022-05-03 10:04:50|3266.48|3266.48|3267.23|3267.23|3267.23|3267.23|3266.48|3266.48|0
1651572300000|2022-05-03 10:05:00|3267.36|3267.36|3268.85|3268.85|3268.85|3268.85|3267.36|3267.36|0
1651572310000|2022-05-03 10:05:10|3267.61|3267.61|3266.93|3266.93|3267.61|3267.61|3266.19|3266.19|0
1651572320000|2022-05-03 10:05:20|3266.76|3266.76|3266.76|3266.76|3266.76|3266.76|3266.76|3266.76|0
1651572330000|2022-05-03 10:05:30|3267.38|3267.38|3268.38|3268.38|3268.38|3268.38|3267.38|3267.38|0
1651572420000|2022-05-03 10:07:00|3268.13|3268.13|3268.01|3268.01|3268.13|3268.13|3268.01|3268.01|0
1651572440000|2022-05-03 10:07:20|3268.13|3268.13|3268.13|3268.13|3268.13|3268.13|3267.51|3267.51|0
1651572450000|2022-05-03 10:07:30|3267.88|3267.88|3267.88|3267.88|3267.88|3267.88|3267.88|3267.88|0
1651572460000|2022-05-03 10:07:40|3267.71|3267.71|3267.71|3267.71|3267.71|3267.71|3267.71|3267.71|0
1651572470000|2022-05-03 10:07:50|3267.59|3267.59|3267.59|3267.59|3267.59|3267.59|3267.33|3267.33|0
1651572480000|2022-05-03 10:08:00|3266.96|3266.96|3266.46|3266.46|3266.96|3266.96|3266.34|3266.34|0
1651572490000|2022-05-03 10:08:10|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|3266.64|0
1651572510000|2022-05-03 10:08:30|3266.76|3266.76|3266.89|3266.89|3266.89|3266.89|3266.76|3266.76|0
1651572540000|2022-05-03 10:09:00|3266.64|3266.64|3266.01|3266.01|3266.64|3266.64|3266.01|3266.01|0
1651572550000|2022-05-03 10:09:10|3265.89|3265.89|3265.89|3265.89|3265.89|3265.89|3265.89|3265.89|0
1651572570000|2022-05-03 10:09:30|3265.26|3265.26|3265.26|3265.26|3265.26|3265.26|3265.26|3265.26|0
1651572600000|2022-05-03 10:10:00|3265.14|3265.14|3263.89|3263.89|3265.14|3265.14|3263.89|3263.89|0
1651572620000|2022-05-03 10:10:20|3263.76|3263.76|3263.14|3263.14|3263.76|3263.76|3263.14|3263.14|0
1651572650000|2022-05-03 10:10:50|3263.76|3263.76|3264.39|3264.39|3264.39|3264.39|3263.76|3263.76|0
1651572690000|2022-05-03 10:11:30|3263.14|3263.14|3262.51|3262.51|3263.14|3263.14|3262.51|3262.51|0
1651572700000|2022-05-03 10:11:40|3261.27|3261.27|3261.27|3261.27|3261.27|3261.27|3261.27|3261.27|0
1651572710000|2022-05-03 10:11:50|3260.89|3260.89|3261.01|3261.01|3261.01|3261.01|3260.89|3260.89|0
1651572720000|2022-05-03 10:12:00|3260.67|3260.67|3260.67|3260.67|3260.67|3260.67|3260.67|3260.67|0
1651572740000|2022-05-03 10:12:20|3259.42|3259.42|3259.42|3259.42|3259.42|3259.42|3259.42|3259.42|0
1651572750000|2022-05-03 10:12:30|3259.8|3259.8|3259.8|3259.8|3259.8|3259.8|3259.8|3259.8|0
1651572760000|2022-05-03 10:12:40|3260.42|3260.42|3260.42|3260.42|3260.42|3260.42|3260.42|3260.42|0
1651572800000|2022-05-03 10:13:20|3261.04|3261.04|3261.04|3261.04|3261.04|3261.04|3261.04|3261.04|0
1651572830000|2022-05-03 10:13:50|3261.17|3261.17|3261.17|3261.17|3261.17|3261.17|3261.17|3261.17|0
1651572840000|2022-05-03 10:14:00|3260.79|3260.79|3261.42|3261.42|3261.42|3261.42|3259.54|3259.54|0
1651572850000|2022-05-03 10:14:10|3260.79|3260.79|3260.79|3260.79|3260.79|3260.79|3260.79|3260.79|0
1651572870000|2022-05-03 10:14:30|3260.62|3260.62|3260.62|3260.62|3260.62|3260.62|3260.62|3260.62|0
1651572890000|2022-05-03 10:14:50|3260.49|3260.49|3260.49|3260.49|3260.49|3260.49|3260.49|3260.49|0
1651572910000|2022-05-03 10:15:10|3261.12|3261.12|3261.74|3261.74|3261.74|3261.74|3261.12|3261.12|0
1651572930000|2022-05-03 10:15:30|3261.99|3261.99|3260.75|3260.75|3261.99|3261.99|3260.75|3260.75|0
1651572960000|2022-05-03 10:16:00|3259.5|3259.5|3258.87|3258.87|3259.5|3259.5|3258.87|3258.87|0
1651572970000|2022-05-03 10:16:10|3258.25|3258.25|3258.25|3258.25|3258.25|3258.25|3258.25|3258.25|0
1651572980000|2022-05-03 10:16:20|3258.12|3258.12|3258.12|3258.12|3258.12|3258.12|3258.12|3258.12|0
1651573020000|2022-05-03 10:17:00|3256.87|3256.87|3255.63|3255.63|3256.87|3256.87|3255.63|3255.63|0
1651573030000|2022-05-03 10:17:10|3255.75|3255.75|3255.75|3255.75|3255.75|3255.75|3255.75|3255.75|0
1651573070000|2022-05-03 10:17:50|3255.13|3255.13|3255.13|3255.13|3255.13|3255.13|3255.13|3255.13|0
1651573080000|2022-05-03 10:18:00|3255.25|3255.25|3255.5|3255.5|3255.5|3255.5|3255.25|3255.25|0
1651573090000|2022-05-03 10:18:10|3255.63|3255.63|3254.88|3254.88|3255.63|3255.63|3254.88|3254.88|0
1651573120000|2022-05-03 10:18:40|3254.25|3254.25|3254.25|3254.25|3254.25|3254.25|3254.25|3254.25|0
1651573130000|2022-05-03 10:18:50|3254.88|3254.88|3254.88|3254.88|3254.88|3254.88|3254.88|3254.88|0
1651573140000|2022-05-03 10:19:00|3255.26|3255.26|3255.26|3255.26|3255.26|3255.26|3255.26|3255.26|0
1651573170000|2022-05-03 10:19:30|3254.63|3254.63|3254.46|3254.46|3254.63|3254.63|3254.46|3254.46|0
1651573180000|2022-05-03 10:19:40|3253.21|3253.21|3253.21|3253.21|3253.21|3253.21|3253.21|3253.21|0
1651573190000|2022-05-03 10:19:50|3253.84|3253.84|3253.71|3253.71|3253.84|3253.84|3253.71|3253.71|0
1651573200000|2022-05-03 10:20:00|3251.84|3251.84|3251.71|3251.71|3251.84|3251.84|3251.71|3251.71|0
1651573230000|2022-05-03 10:20:30|3251.84|3251.84|3251.84|3251.84|3252.09|3252.09|3251.84|3251.84|0
1651573280000|2022-05-03 10:21:20|3249.96|3249.96|3249.96|3249.96|3249.96|3249.96|3249.96|3249.96|0
1651573310000|2022-05-03 10:21:50|3249.84|3249.84|3249.84|3249.84|3249.84|3249.84|3249.84|3249.84|0
1651573320000|2022-05-03 10:22:00|3251.09|3251.09|3250.59|3250.59|3251.09|3251.09|3250.59|3250.59|0
1651573330000|2022-05-03 10:22:10|3249.34|3249.34|3250.59|3250.59|3250.59|3250.59|3248.72|3248.72|0
1651573350000|2022-05-03 10:22:30|3250.21|3250.21|3250.21|3250.21|3250.21|3250.21|3250.21|3250.21|0
1651573370000|2022-05-03 10:22:50|3252.08|3252.08|3252.08|3252.08|3252.08|3252.08|3252.08|3252.08|0
1651573380000|2022-05-03 10:23:00|3250.84|3250.84|3250.84|3250.84|3250.84|3250.84|3250.84|3250.84|0
1651573400000|2022-05-03 10:23:20|3250.21|3250.21|3249.69|3249.69|3250.21|3250.21|3249.69|3249.69|0
1651573450000|2022-05-03 10:24:10|3250.32|3250.32|3250.94|3250.94|3250.94|3250.94|3250.32|3250.32|0
1651573510000|2022-05-03 10:25:10|3251.07|3251.07|3251.32|3251.32|3251.32|3251.32|3251.07|3251.07|0
1651573520000|2022-05-03 10:25:20|3251.44|3251.44|3251.44|3251.44|3251.44|3251.44|3251.44|3251.44|0
1651573560000|2022-05-03 10:26:00|3250.19|3250.19|3250.02|3250.02|3250.19|3250.19|3250.02|3250.02|0
1651573570000|2022-05-03 10:26:10|3249.4|3249.4|3250.02|3250.02|3250.02|3250.02|3249.4|3249.4|0
1651573610000|2022-05-03 10:26:50|3250.15|3250.15|3251.4|3251.4|3251.4|3251.4|3250.15|3250.15|0
1651573640000|2022-05-03 10:27:20|3251.52|3251.52|3251.52|3251.52|3251.52|3251.52|3251.52|3251.52|0
1651573650000|2022-05-03 10:27:30|3251.4|3251.4|3251.4|3251.4|3251.4|3251.4|3251.4|3251.4|0
1651573670000|2022-05-03 10:27:50|3252.64|3252.64|3252.64|3252.64|3252.64|3252.64|3252.64|3252.64|0
1651573680000|2022-05-03 10:28:00|3252.77|3252.77|3252.77|3252.77|3252.77|3252.77|3252.77|3252.77|0
1651573690000|2022-05-03 10:28:10|3253.02|3253.02|3253.02|3253.02|3253.02|3253.02|3253.02|3253.02|0
1651573710000|2022-05-03 10:28:30|3252.77|3252.77|3252.64|3252.64|3252.77|3252.77|3252.64|3252.64|0
1651573730000|2022-05-03 10:28:50|3252.52|3252.52|3252.52|3252.52|3252.52|3252.52|3252.52|3252.52|0
1651573740000|2022-05-03 10:29:00|3251.27|3251.27|3251.44|3251.44|3251.44|3251.44|3251.27|3251.27|0
1651573800000|2022-05-03 10:30:00|3251.57|3251.57|3251.57|3251.57|3251.57|3251.57|3251.57|3251.57|0
1651573840000|2022-05-03 10:30:40|3250.95|3250.95|3250.95|3250.95|3250.95|3250.95|3250.95|3250.95|0
1651573860000|2022-05-03 10:31:00|3249.7|3249.7|3249.07|3249.07|3249.7|3249.7|3249.07|3249.07|0
1651573870000|2022-05-03 10:31:10|3249.7|3249.7|3249.7|3249.7|3249.7|3249.7|3249.7|3249.7|0
1651573880000|2022-05-03 10:31:20|3249.57|3249.57|3248.82|3248.82|3249.57|3249.57|3248.82|3248.82|0
1651573890000|2022-05-03 10:31:30|3249.45|3249.45|3250.07|3250.07|3250.07|3250.07|3249.45|3249.45|0
1651573930000|2022-05-03 10:32:10|3249.45|3249.45|3249.45|3249.45|3249.45|3249.45|3249.45|3249.45|0
1651573970000|2022-05-03 10:32:50|3250.69|3250.69|3250.69|3250.69|3250.69|3250.69|3250.69|3250.69|0
1651574040000|2022-05-03 10:34:00|3251.32|3251.32|3251.32|3251.32|3251.32|3251.32|3251.32|3251.32|0
1651574070000|2022-05-03 10:34:30|3251.57|3251.57|3251.7|3251.7|3251.7|3251.7|3251.57|3251.57|0
1651574110000|2022-05-03 10:35:10|3251.82|3251.82|3251.82|3251.82|3251.82|3251.82|3251.2|3251.2|0
1651574120000|2022-05-03 10:35:20|3251.7|3251.7|3251.7|3251.7|3251.7|3251.7|3251.7|3251.7|0
1651574220000|2022-05-03 10:37:00|3252.07|3252.07|3252.07|3252.07|3252.07|3252.07|3252.07|3252.07|0
1651574240000|2022-05-03 10:37:20|3251.95|3251.95|3251.95|3251.95|3251.95|3251.95|3251.95|3251.95|0
1651574270000|2022-05-03 10:37:50|3251.7|3251.7|3251.57|3251.57|3251.7|3251.7|3251.57|3251.57|0
1651574310000|2022-05-03 10:38:30|3251.44|3251.44|3251.57|3251.57|3251.82|3251.82|3251.44|3251.44|0
1651574330000|2022-05-03 10:38:50|3252.19|3252.19|3253.44|3253.44|3253.44|3253.44|3252.19|3252.19|0
1651574360000|2022-05-03 10:39:20|3253.32|3253.32|3253.32|3253.32|3253.32|3253.32|3253.32|3253.32|0
1651574390000|2022-05-03 10:39:50|3252.69|3252.69|3251.44|3251.44|3252.69|3252.69|3251.44|3251.44|0
1651574400000|2022-05-03 10:40:00|3251.82|3251.82|3251.32|3251.32|3251.95|3251.95|3251.32|3251.32|0
1651574440000|2022-05-03 10:40:40|3252.57|3252.57|3252.57|3252.57|3253.19|3253.19|3252.57|3252.57|0
1651574450000|2022-05-03 10:40:50|3251.95|3251.95|3251.95|3251.95|3251.95|3251.95|3251.95|3251.95|0
1651574460000|2022-05-03 10:41:00|3251.32|3251.32|3251.32|3251.32|3251.32|3251.32|3251.32|3251.32|0
1651574470000|2022-05-03 10:41:10|3251.95|3251.95|3251.7|3251.7|3251.95|3251.95|3251.7|3251.7|0
1651574490000|2022-05-03 10:41:30|3250.45|3250.45|3250.45|3250.45|3250.45|3250.45|3250.45|3250.45|0
1651574500000|2022-05-03 10:41:40|3249.82|3249.82|3249.82|3249.82|3249.82|3249.82|3249.82|3249.82|0
1651574510000|2022-05-03 10:41:50|3249.2|3249.2|3249.2|3249.2|3249.2|3249.2|3249.2|3249.2|0
1651574530000|2022-05-03 10:42:10|3249.07|3249.07|3248.45|3248.45|3249.07|3249.07|3248.45|3248.45|0
1651574540000|2022-05-03 10:42:20|3248.07|3248.07|3247.7|3247.7|3248.07|3248.07|3247.7|3247.7|0
1651574550000|2022-05-03 10:42:30|3247.82|3247.82|3247.82|3247.82|3247.82|3247.82|3247.82|3247.82|0
1651574560000|2022-05-03 10:42:40|3248.45|3248.45|3249.69|3249.69|3249.69|3249.69|3248.45|3248.45|0
1651574570000|2022-05-03 10:42:50|3249.82|3249.82|3249.82|3249.82|3249.82|3249.82|3249.82|3249.82|0
1651574580000|2022-05-03 10:43:00|3249.69|3249.69|3249.57|3249.57|3249.94|3249.94|3249.57|3249.57|0
1651574590000|2022-05-03 10:43:10|3249.32|3249.32|3247.94|3247.94|3249.32|3249.32|3247.94|3247.94|0
1651574600000|2022-05-03 10:43:20|3247.6|3247.6|3247.77|3247.77|3247.77|3247.77|3247.6|3247.6|0
1651574610000|2022-05-03 10:43:30|3247.52|3247.52|3247.39|3247.39|3247.52|3247.52|3247.39|3247.39|0
1651574690000|2022-05-03 10:44:50|3245.52|3245.52|3245.52|3245.52|3246.15|3246.15|3245.52|3245.52|0
1651574700000|2022-05-03 10:45:00|3246.15|3246.15|3246.15|3246.15|3246.15|3246.15|3246.15|3246.15|0
1651574720000|2022-05-03 10:45:20|3246.4|3246.4|3246.4|3246.4|3246.4|3246.4|3246.4|3246.4|0
1651574730000|2022-05-03 10:45:30|3246.27|3246.27|3246.27|3246.27|3246.27|3246.27|3246.27|3246.27|0
1651574740000|2022-05-03 10:45:40|3246.15|3246.15|3245.52|3245.52|3246.15|3246.15|3244.9|3244.9|0
1651574750000|2022-05-03 10:45:50|3246.15|3246.15|3246.15|3246.15|3246.15|3246.15|3246.15|3246.15|0
1651574760000|2022-05-03 10:46:00|3246.02|3246.02|3245.77|3245.77|3246.02|3246.02|3245.77|3245.77|0
1651574770000|2022-05-03 10:46:10|3244.52|3244.52|3244.52|3244.52|3244.52|3244.52|3244.52|3244.52|0
1651574780000|2022-05-03 10:46:20|3245.14|3245.14|3245.14|3245.14|3245.14|3245.14|3245.14|3245.14|0
1651574820000|2022-05-03 10:47:00|3243.27|3243.27|3243.9|3243.9|3243.9|3243.9|3243.27|3243.27|0
1651574840000|2022-05-03 10:47:20|3244.02|3244.02|3243.77|3243.77|3244.02|3244.02|3243.77|3243.77|0
1651574850000|2022-05-03 10:47:30|3244.39|3244.39|3244.22|3244.22|3244.39|3244.39|3244.22|3244.22|0
1651574860000|2022-05-03 10:47:40|3244.35|3244.35|3244.35|3244.35|3244.47|3244.47|3244.35|3244.35|0
1651574900000|2022-05-03 10:48:20|3244.1|3244.1|3244.1|3244.1|3244.1|3244.1|3244.1|3244.1|0
1651574930000|2022-05-03 10:48:50|3243.92|3243.92|3244.3|3244.3|3244.3|3244.3|3243.92|3243.92|0
1651574940000|2022-05-03 10:49:00|3243.68|3243.68|3243.68|3243.68|3243.68|3243.68|3243.68|3243.68|0
1651574980000|2022-05-03 10:49:40|3244.3|3244.3|3244.3|3244.3|3244.3|3244.3|3244.3|3244.3|0
1651574990000|2022-05-03 10:49:50|3244.43|3244.43|3244.43|3244.43|3244.43|3244.43|3244.43|3244.43|0
1651575000000|2022-05-03 10:50:00|3244.18|3244.18|3244.18|3244.18|3244.18|3244.18|3244.18|3244.18|0
1651575030000|2022-05-03 10:50:30|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|0
1651575050000|2022-05-03 10:50:50|3243.43|3243.43|3243.43|3243.43|3243.43|3243.43|3243.43|3243.43|0
1651575060000|2022-05-03 10:51:00|3243.3|3243.3|3243.3|3243.3|3243.3|3243.3|3243.3|3243.3|0
1651575080000|2022-05-03 10:51:20|3243.92|3243.92|3243.92|3243.92|3243.92|3243.92|3243.92|3243.92|0
1651575120000|2022-05-03 10:52:00|3244.55|3244.55|3244.55|3244.55|3244.55|3244.55|3244.55|3244.55|0
1651575150000|2022-05-03 10:52:30|3245.17|3245.17|3245.17|3245.17|3245.17|3245.17|3245.17|3245.17|0
1651575270000|2022-05-03 10:54:30|3245.8|3245.8|3245.8|3245.8|3245.8|3245.8|3245.8|3245.8|0
1651575320000|2022-05-03 10:55:20|3245.92|3245.92|3245.67|3245.67|3245.92|3245.92|3245.67|3245.67|0
1651575360000|2022-05-03 10:56:00|3246.3|3246.3|3246.68|3246.68|3246.68|3246.68|3246.3|3246.3|0
1651575410000|2022-05-03 10:56:50|3244.8|3244.8|3244.18|3244.18|3244.8|3244.8|3244.18|3244.18|0
1651575420000|2022-05-03 10:57:00|3244.55|3244.55|3244.55|3244.55|3244.68|3244.68|3244.55|3244.55|0
1651575430000|2022-05-03 10:57:10|3245.18|3245.18|3245.18|3245.18|3245.18|3245.18|3245.18|3245.18|0
1651575440000|2022-05-03 10:57:20|3244.55|3244.55|3243.31|3243.31|3244.55|3244.55|3243.31|3243.31|0
1651575450000|2022-05-03 10:57:30|3243.93|3243.93|3243.93|3243.93|3243.93|3243.93|3243.93|3243.93|0
1651575460000|2022-05-03 10:57:40|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|0
1651575470000|2022-05-03 10:57:50|3244.18|3244.18|3243.81|3243.81|3244.43|3244.43|3243.81|3243.81|0
1651575490000|2022-05-03 10:58:10|3243.18|3243.18|3243.18|3243.18|3243.18|3243.18|3243.18|3243.18|0
1651575500000|2022-05-03 10:58:20|3243.43|3243.43|3243.43|3243.43|3243.43|3243.43|3243.43|3243.43|0
1651575520000|2022-05-03 10:58:40|3243.56|3243.56|3243.31|3243.31|3243.56|3243.56|3243.31|3243.31|0
1651575530000|2022-05-03 10:58:50|3243.43|3243.43|3243.43|3243.43|3243.43|3243.43|3243.43|3243.43|0
1651575540000|2022-05-03 10:59:00|3243.61|3243.61|3243.73|3243.73|3243.73|3243.73|3243.61|3243.61|0
1651575560000|2022-05-03 10:59:20|3241.23|3241.23|3241.36|3241.36|3241.36|3241.36|3241.23|3241.23|0
1651575570000|2022-05-03 10:59:30|3241.23|3241.23|3241.23|3241.23|3241.23|3241.23|3241.23|3241.23|0
1651575590000|2022-05-03 10:59:50|3241.11|3241.11|3239.99|3239.99|3241.23|3241.23|3239.99|3239.99|0
1651575600000|2022-05-03 11:00:00|3241.23|3241.23|3241.23|3241.23|3241.23|3241.23|3241.23|3241.23|0
1651575610000|2022-05-03 11:00:10|3240.98|3240.98|3240.98|3240.98|3240.98|3240.98|3240.98|3240.98|0
1651575640000|2022-05-03 11:00:40|3241.49|3241.49|3241.49|3241.49|3241.49|3241.49|3241.49|3241.49|0
1651575750000|2022-05-03 11:02:30|3241.74|3241.74|3241.56|3241.56|3241.74|3241.74|3241.56|3241.56|0
1651575770000|2022-05-03 11:02:50|3241.69|3241.69|3241.56|3241.56|3242.19|3242.19|3241.56|3241.56|0
1651575780000|2022-05-03 11:03:00|3242.19|3242.19|3242.19|3242.19|3242.19|3242.19|3242.19|3242.19|0
1651575790000|2022-05-03 11:03:10|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|0
1651575800000|2022-05-03 11:03:20|3244.19|3244.19|3244.19|3244.19|3244.19|3244.19|3244.19|3244.19|0
1651575810000|2022-05-03 11:03:30|3244.81|3244.81|3244.81|3244.81|3244.81|3244.81|3244.81|3244.81|0
1651575820000|2022-05-03 11:03:40|3245.44|3245.44|3245.44|3245.44|3245.44|3245.44|3245.44|3245.44|0
1651575850000|2022-05-03 11:04:10|3244.19|3244.19|3244.19|3244.19|3244.19|3244.19|3243.56|3243.56|0
1651575860000|2022-05-03 11:04:20|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|0
1651575960000|2022-05-03 11:06:00|3242.81|3242.81|3242.81|3242.81|3244.06|3244.06|3242.81|3242.81|0
1651575970000|2022-05-03 11:06:10|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|0
1651575980000|2022-05-03 11:06:20|3244.81|3244.81|3244.81|3244.81|3244.81|3244.81|3244.81|3244.81|0
1651575990000|2022-05-03 11:06:30|3244.69|3244.69|3244.69|3244.69|3244.69|3244.69|3244.69|3244.69|0
1651576020000|2022-05-03 11:07:00|3244.56|3244.56|3244.56|3244.56|3244.56|3244.56|3244.56|3244.56|0
1651576030000|2022-05-03 11:07:10|3241.44|3241.44|3242.69|3242.69|3242.69|3242.69|3241.44|3241.44|0
1651576080000|2022-05-03 11:08:00|3242.94|3242.94|3242.94|3242.94|3242.94|3242.94|3242.94|3242.94|0
1651576090000|2022-05-03 11:08:10|3243.57|3243.57|3243.57|3243.57|3243.57|3243.57|3243.57|3243.57|0
1651576100000|2022-05-03 11:08:20|3244.19|3244.19|3244.19|3244.19|3244.19|3244.19|3244.19|3244.19|0
1651576120000|2022-05-03 11:08:40|3244.44|3244.44|3244.44|3244.44|3244.44|3244.44|3244.44|3244.44|0
1651576190000|2022-05-03 11:09:50|3243.19|3243.19|3243.19|3243.19|3243.19|3243.19|3243.19|3243.19|0
1651576230000|2022-05-03 11:10:30|3243.82|3243.82|3243.19|3243.19|3243.82|3243.82|3243.19|3243.19|0
1651576290000|2022-05-03 11:11:30|3244.44|3244.44|3243.82|3243.82|3244.44|3244.44|3243.82|3243.82|0
1651576320000|2022-05-03 11:12:00|3245.07|3245.07|3245.19|3245.19|3245.19|3245.19|3243.82|3243.82|0
1651576330000|2022-05-03 11:12:10|3243.94|3243.94|3243.32|3243.32|3243.94|3243.94|3243.32|3243.32|0
1651576340000|2022-05-03 11:12:20|3242.07|3242.07|3242.07|3242.07|3242.07|3242.07|3242.07|3242.07|0
1651576360000|2022-05-03 11:12:40|3240.82|3240.82|3242.69|3242.69|3242.69|3242.69|3240.82|3240.82|0
1651576370000|2022-05-03 11:12:50|3241.82|3241.82|3241.31|3241.31|3241.82|3241.82|3241.31|3241.31|0
1651576380000|2022-05-03 11:13:00|3239.44|3239.44|3237.57|3237.57|3239.44|3239.44|3237.57|3237.57|0
1651576390000|2022-05-03 11:13:10|3236.82|3236.82|3236.56|3236.56|3236.82|3236.82|3236.56|3236.56|0
1651576400000|2022-05-03 11:13:20|3237.19|3237.19|3235.94|3235.94|3237.19|3237.19|3235.94|3235.94|0
1651576410000|2022-05-03 11:13:30|3236.56|3236.56|3236.56|3236.56|3236.56|3236.56|3236.56|3236.56|0
1651576430000|2022-05-03 11:13:50|3236.82|3236.82|3236.82|3236.82|3236.82|3236.82|3236.82|3236.82|0
1651576440000|2022-05-03 11:14:00|3238.06|3238.06|3238.06|3238.06|3238.06|3238.06|3238.06|3238.06|0
1651576450000|2022-05-03 11:14:10|3238.69|3238.69|3238.69|3238.69|3238.69|3238.69|3238.69|3238.69|0
1651576490000|2022-05-03 11:14:50|3239.31|3239.31|3238.69|3238.69|3239.31|3239.31|3238.69|3238.69|0
1651576500000|2022-05-03 11:15:00|3239.31|3239.31|3241.19|3241.19|3241.19|3241.19|3239.31|3239.31|0
1651576510000|2022-05-03 11:15:10|3241.56|3241.56|3241.56|3241.56|3241.56|3241.56|3241.56|3241.56|0
1651576530000|2022-05-03 11:15:30|3240.94|3240.94|3240.94|3240.94|3240.94|3240.94|3240.94|3240.94|0
1651576550000|2022-05-03 11:15:50|3241.56|3241.56|3241.56|3241.56|3241.56|3241.56|3241.56|3241.56|0
1651576560000|2022-05-03 11:16:00|3240.94|3240.94|3242.81|3242.81|3242.81|3242.81|3240.94|3240.94|0
1651576570000|2022-05-03 11:16:10|3242.19|3242.19|3242.19|3242.19|3242.19|3242.19|3242.19|3242.19|0
1651576600000|2022-05-03 11:16:40|3242.44|3242.44|3241.68|3241.68|3242.44|3242.44|3241.68|3241.68|0
1651576610000|2022-05-03 11:16:50|3241.94|3241.94|3240.06|3240.06|3241.94|3241.94|3240.06|3240.06|0
1651576620000|2022-05-03 11:17:00|3240.69|3240.69|3240.69|3240.69|3240.69|3240.69|3240.69|3240.69|0
1651576630000|2022-05-03 11:17:10|3240.06|3240.06|3238.19|3238.19|3240.06|3240.06|3238.19|3238.19|0
1651576640000|2022-05-03 11:17:20|3237.94|3237.94|3237.94|3237.94|3237.94|3237.94|3237.94|3237.94|0
1651576650000|2022-05-03 11:17:30|3238.56|3238.56|3237.94|3237.94|3238.56|3238.56|3237.94|3237.94|0
1651576660000|2022-05-03 11:17:40|3237.31|3237.31|3237.31|3237.31|3237.31|3237.31|3237.31|3237.31|0
1651576670000|2022-05-03 11:17:50|3236.69|3236.69|3236.69|3236.69|3236.69|3236.69|3236.69|3236.69|0
1651576680000|2022-05-03 11:18:00|3235.44|3235.44|3235.44|3235.44|3235.44|3235.44|3235.44|3235.44|0
1651576690000|2022-05-03 11:18:10|3236.69|3236.69|3236.07|3236.07|3236.69|3236.69|3236.07|3236.07|0
1651576720000|2022-05-03 11:18:40|3236.44|3236.44|3236.44|3236.44|3236.44|3236.44|3236.44|3236.44|0
1651576770000|2022-05-03 11:19:30|3235.94|3235.94|3235.94|3235.94|3235.94|3235.94|3235.94|3235.94|0
1651576790000|2022-05-03 11:19:50|3235.32|3235.32|3235.32|3235.32|3235.32|3235.32|3234.69|3234.69|0
1651576810000|2022-05-03 11:20:10|3234.07|3234.07|3234.07|3234.07|3234.07|3234.07|3234.07|3234.07|0
1651576850000|2022-05-03 11:20:50|3234.69|3234.69|3234.69|3234.69|3234.69|3234.69|3234.69|3234.69|0
1651576880000|2022-05-03 11:21:20|3235.32|3235.32|3235.32|3235.32|3235.32|3235.32|3235.32|3235.32|0
1651576890000|2022-05-03 11:21:30|3234.07|3234.07|3234.07|3234.07|3234.07|3234.07|3234.07|3234.07|0
1651576920000|2022-05-03 11:22:00|3233.44|3233.44|3234.07|3234.07|3234.07|3234.07|3233.44|3233.44|0
1651576950000|2022-05-03 11:22:30|3233.44|3233.44|3234.69|3234.69|3234.69|3234.69|3233.44|3233.44|0
1651576960000|2022-05-03 11:22:40|3234.07|3234.07|3234.07|3234.07|3234.07|3234.07|3234.07|3234.07|0
1651576970000|2022-05-03 11:22:50|3233.31|3233.31|3233.06|3233.06|3233.31|3233.31|3233.06|3233.06|0
1651576980000|2022-05-03 11:23:00|3232.44|3232.44|3232.44|3232.44|3232.44|3232.44|3232.44|3232.44|0
1651576990000|2022-05-03 11:23:10|3233.06|3233.06|3233.06|3233.06|3233.06|3233.06|3233.06|3233.06|0
1651577020000|2022-05-03 11:23:40|3234.31|3234.31|3234.94|3234.94|3234.94|3234.94|3234.31|3234.31|0
1651577100000|2022-05-03 11:25:00|3235.19|3235.19|3235.44|3235.44|3235.44|3235.44|3235.19|3235.19|0
1651577110000|2022-05-03 11:25:10|3236.06|3236.06|3236.06|3236.06|3236.06|3236.06|3236.06|3236.06|0
1651577170000|2022-05-03 11:26:10|3234.81|3234.81|3234.81|3234.81|3234.81|3234.81|3234.81|3234.81|0
1651577180000|2022-05-03 11:26:20|3234.99|3234.99|3234.81|3234.81|3234.99|3234.99|3234.81|3234.81|0
1651577210000|2022-05-03 11:26:50|3236.06|3236.06|3235.89|3235.89|3236.06|3236.06|3235.89|3235.89|0
1651577230000|2022-05-03 11:27:10|3236.52|3236.52|3236.52|3236.52|3236.52|3236.52|3236.52|3236.52|0
1651577270000|2022-05-03 11:27:50|3236.39|3236.39|3237.51|3237.51|3237.51|3237.51|3236.26|3236.26|0
1651577330000|2022-05-03 11:28:50|3236.26|3236.26|3237.51|3237.51|3237.51|3237.51|3236.26|3236.26|0
1651577340000|2022-05-03 11:29:00|3237.68|3237.68|3237.06|3237.06|3237.68|3237.68|3237.06|3237.06|0
1651577350000|2022-05-03 11:29:10|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|0
1651577370000|2022-05-03 11:29:30|3237.06|3237.06|3237.06|3237.06|3237.06|3237.06|3237.06|3237.06|0
1651577380000|2022-05-03 11:29:40|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|0
1651577400000|2022-05-03 11:30:00|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|0
1651577430000|2022-05-03 11:30:30|3237.94|3237.94|3236.81|3236.81|3237.94|3237.94|3236.81|3236.81|0
1651577450000|2022-05-03 11:30:50|3237.06|3237.06|3237.06|3237.06|3237.06|3237.06|3237.06|3237.06|0
1651577470000|2022-05-03 11:31:10|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|0
1651577490000|2022-05-03 11:31:30|3238.93|3238.93|3239.56|3239.56|3239.56|3239.56|3238.93|3238.93|0
1651577500000|2022-05-03 11:31:40|3239.18|3239.18|3239.06|3239.06|3239.18|3239.18|3239.06|3239.06|0
1651577510000|2022-05-03 11:31:50|3239.68|3239.68|3239.68|3239.68|3239.68|3239.68|3239.68|3239.68|0
1651577530000|2022-05-03 11:32:10|3239.81|3239.81|3240.18|3240.18|3240.18|3240.18|3239.81|3239.81|0
1651577540000|2022-05-03 11:32:20|3240.81|3240.81|3241.43|3241.43|3241.43|3241.43|3240.81|3240.81|0
1651577560000|2022-05-03 11:32:40|3240.81|3240.81|3240.81|3240.81|3240.81|3240.81|3240.81|3240.81|0
1651577570000|2022-05-03 11:32:50|3241.43|3241.43|3241.43|3241.43|3241.43|3241.43|3241.43|3241.43|0
1651577580000|2022-05-03 11:33:00|3240.81|3240.81|3240.68|3240.68|3240.81|3240.81|3240.68|3240.68|0
1651577590000|2022-05-03 11:33:10|3241.3|3241.3|3241.93|3241.93|3241.93|3241.93|3241.3|3241.3|0
1651577610000|2022-05-03 11:33:30|3241.68|3241.68|3240.43|3240.43|3241.68|3241.68|3240.43|3240.43|0
1651577620000|2022-05-03 11:33:40|3239.81|3239.81|3240.43|3240.43|3240.43|3240.43|3239.18|3239.18|0
1651577660000|2022-05-03 11:34:20|3238.56|3238.56|3236.68|3236.68|3238.56|3238.56|3236.68|3236.68|0
1651577690000|2022-05-03 11:34:50|3237.93|3237.93|3237.93|3237.93|3237.93|3237.93|3237.93|3237.93|0
1651577760000|2022-05-03 11:36:00|3237.41|3237.41|3237.41|3237.41|3237.41|3237.41|3237.41|3237.41|0
1651577770000|2022-05-03 11:36:10|3236.79|3236.79|3235.19|3235.19|3236.79|3236.79|3235.19|3235.19|0
1651577780000|2022-05-03 11:36:20|3235.57|3235.57|3235.57|3235.57|3235.57|3235.57|3235.57|3235.57|0
1651577810000|2022-05-03 11:36:50|3236.19|3236.19|3236.82|3236.82|3236.82|3236.82|3236.19|3236.19|0
1651577830000|2022-05-03 11:37:10|3237.44|3237.44|3236.19|3236.19|3237.44|3237.44|3236.19|3236.19|0
1651577880000|2022-05-03 11:38:00|3237.44|3237.44|3236.82|3236.82|3237.44|3237.44|3236.82|3236.82|0
1651577910000|2022-05-03 11:38:30|3236.65|3236.65|3236.85|3236.85|3236.85|3236.85|3236.47|3236.47|0
1651577920000|2022-05-03 11:38:40|3237.23|3237.23|3236.85|3236.85|3237.23|3237.23|3236.85|3236.85|0
1651577940000|2022-05-03 11:39:00|3236.23|3236.23|3236.23|3236.23|3236.23|3236.23|3236.23|3236.23|0
1651577960000|2022-05-03 11:39:20|3236.85|3236.85|3237.48|3237.48|3237.48|3237.48|3236.85|3236.85|0
1651577980000|2022-05-03 11:39:40|3236.85|3236.85|3239.35|3239.35|3239.35|3239.35|3236.85|3236.85|0
1651578010000|2022-05-03 11:40:10|3239.97|3239.97|3241.22|3241.22|3241.85|3241.85|3239.97|3239.97|0
1651578020000|2022-05-03 11:40:20|3240.6|3240.6|3239.97|3239.97|3240.6|3240.6|3239.97|3239.97|0
1651578030000|2022-05-03 11:40:30|3239.47|3239.47|3237.59|3237.59|3239.47|3239.47|3237.59|3237.59|0
1651578040000|2022-05-03 11:40:40|3237.47|3237.47|3237.47|3237.47|3237.47|3237.47|3237.47|3237.47|0
1651578070000|2022-05-03 11:41:10|3238.09|3238.09|3237.1|3237.1|3238.09|3238.09|3236.85|3236.85|0
1651578090000|2022-05-03 11:41:30|3236.85|3236.85|3236.85|3236.85|3236.85|3236.85|3236.85|3236.85|0
1651578110000|2022-05-03 11:41:50|3236.47|3236.47|3235.97|3235.97|3236.47|3236.47|3235.97|3235.97|0
1651578140000|2022-05-03 11:42:20|3236.34|3236.34|3236.34|3236.34|3236.34|3236.34|3236.34|3236.34|0
1651578170000|2022-05-03 11:42:50|3235.09|3235.09|3234.47|3234.47|3235.09|3235.09|3234.47|3234.47|0
1651578190000|2022-05-03 11:43:10|3234.6|3234.6|3234.6|3234.6|3234.6|3234.6|3234.6|3234.6|0
1651578270000|2022-05-03 11:44:30|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|0
1651578300000|2022-05-03 11:45:00|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|0
1651578310000|2022-05-03 11:45:10|3234.1|3234.1|3234.72|3234.72|3234.72|3234.72|3234.1|3234.1|0
1651578330000|2022-05-03 11:45:30|3234.1|3234.1|3234.1|3234.1|3234.1|3234.1|3234.1|3234.1|0
1651578350000|2022-05-03 11:45:50|3234.72|3234.72|3234.1|3234.1|3234.72|3234.72|3234.1|3234.1|0
1651578360000|2022-05-03 11:46:00|3232.22|3232.22|3232.85|3232.85|3232.85|3232.85|3232.22|3232.22|0
1651578370000|2022-05-03 11:46:10|3232.35|3232.35|3232.35|3232.35|3232.35|3232.35|3232.35|3232.35|0
1651578380000|2022-05-03 11:46:20|3231.84|3231.84|3232.1|3232.1|3232.1|3232.1|3231.84|3231.84|0
1651578410000|2022-05-03 11:46:50|3230.22|3230.22|3230.22|3230.22|3230.22|3230.22|3230.22|3230.22|0
1651578420000|2022-05-03 11:47:00|3230.85|3230.85|3231.47|3231.47|3231.47|3231.47|3230.22|3230.22|0
1651578440000|2022-05-03 11:47:20|3230.85|3230.85|3229.6|3229.6|3230.85|3230.85|3229.6|3229.6|0
1651578460000|2022-05-03 11:47:40|3230.85|3230.85|3230.85|3230.85|3230.85|3230.85|3230.85|3230.85|0
1651578470000|2022-05-03 11:47:50|3231.1|3231.1|3231.6|3231.6|3231.6|3231.6|3231.1|3231.1|0
1651578510000|2022-05-03 11:48:30|3231.1|3231.1|3230.97|3230.97|3231.1|3231.1|3230.97|3230.97|0
1651578530000|2022-05-03 11:48:50|3231.6|3231.6|3231.6|3231.6|3232.85|3232.85|3231.6|3231.6|0
1651578540000|2022-05-03 11:49:00|3232.85|3232.85|3233.52|3233.52|3233.52|3233.52|3232.85|3232.85|0
1651578550000|2022-05-03 11:49:10|3231.65|3231.65|3231.65|3231.65|3231.65|3231.65|3231.65|3231.65|0
1651578570000|2022-05-03 11:49:30|3232.02|3232.02|3232.02|3232.02|3232.02|3232.02|3232.02|3232.02|0
1651578580000|2022-05-03 11:49:40|3230.77|3230.77|3230.77|3230.77|3230.77|3230.77|3230.77|3230.77|0
1651578600000|2022-05-03 11:50:00|3231.02|3231.02|3231.02|3231.02|3231.02|3231.02|3231.02|3231.02|0
1651578640000|2022-05-03 11:50:40|3230.77|3230.77|3230.9|3230.9|3230.9|3230.9|3230.77|3230.77|0
1651578700000|2022-05-03 11:51:40|3232.77|3232.77|3232.77|3232.77|3232.77|3232.77|3232.77|3232.77|0
1651578710000|2022-05-03 11:51:50|3232.9|3232.9|3232.9|3232.9|3232.9|3232.9|3232.9|3232.9|0
1651578730000|2022-05-03 11:52:10|3232.73|3232.73|3232.73|3232.73|3232.73|3232.73|3232.73|3232.73|0
1651578800000|2022-05-03 11:53:20|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|0
1651578810000|2022-05-03 11:53:30|3234.1|3234.1|3234.1|3234.1|3234.1|3234.1|3234.1|3234.1|0
1651578840000|2022-05-03 11:54:00|3233.48|3233.48|3232.85|3232.85|3233.48|3233.48|3232.85|3232.85|0
1651578850000|2022-05-03 11:54:10|3234.72|3234.72|3233.48|3233.48|3234.72|3234.72|3233.48|3233.48|0
1651578890000|2022-05-03 11:54:50|3234.72|3234.72|3234.72|3234.72|3234.72|3234.72|3234.72|3234.72|0
1651578920000|2022-05-03 11:55:20|3234.1|3234.1|3232.85|3232.85|3234.1|3234.1|3232.85|3232.85|0
1651578930000|2022-05-03 11:55:30|3233.02|3233.02|3232.4|3232.4|3233.02|3233.02|3232.4|3232.4|0
1651579020000|2022-05-03 11:57:00|3231.77|3231.77|3231.77|3231.77|3232.4|3232.4|3231.77|3231.77|0
1651579030000|2022-05-03 11:57:10|3232.4|3232.4|3232.4|3232.4|3232.4|3232.4|3232.4|3232.4|0
1651579060000|2022-05-03 11:57:40|3232.02|3232.02|3231.9|3231.9|3232.02|3232.02|3231.9|3231.9|0
1651579080000|2022-05-03 11:58:00|3232.27|3232.27|3232.65|3232.65|3232.65|3232.65|3232.27|3232.27|0
1651579100000|2022-05-03 11:58:20|3232.77|3232.77|3232.77|3232.77|3232.77|3232.77|3232.77|3232.77|0
1651579110000|2022-05-03 11:58:30|3232.95|3232.95|3232.95|3232.95|3232.95|3232.95|3232.95|3232.95|0
1651579150000|2022-05-03 11:59:10|3232.32|3232.32|3231.7|3231.7|3232.32|3232.32|3231.7|3231.7|0
1651579170000|2022-05-03 11:59:30|3231.53|3231.53|3231.53|3231.53|3231.53|3231.53|3231.53|3231.53|0
1651579190000|2022-05-03 11:59:50|3231.7|3231.7|3231.7|3231.7|3231.7|3231.7|3231.7|3231.7|0
1651579200000|2022-05-03 12:00:00|3231.87|3231.87|3232.91|3232.91|3233.26|3233.26|3231.87|3231.87|0
1651579210000|2022-05-03 12:00:10|3233.09|3233.09|3233.26|3233.26|3233.26|3233.26|3233.09|3233.09|0
1651579240000|2022-05-03 12:00:40|3233.61|3233.61|3233.61|3233.61|3233.61|3233.61|3233.61|3233.61|0
1651579250000|2022-05-03 12:00:50|3234.23|3234.23|3234.23|3234.23|3234.23|3234.23|3234.23|3234.23|0
1651579270000|2022-05-03 12:01:10|3234.11|3234.11|3234.26|3234.26|3234.61|3234.61|3234.11|3234.11|0
1651579300000|2022-05-03 12:01:40|3234.64|3234.64|3234.89|3234.89|3234.89|3234.89|3234.64|3234.64|0
1651579310000|2022-05-03 12:01:50|3234.72|3234.72|3235.96|3235.96|3235.96|3235.96|3234.72|3234.72|0
1651579320000|2022-05-03 12:02:00|3235.34|3235.34|3235.34|3235.34|3235.34|3235.34|3235.34|3235.34|0
1651579370000|2022-05-03 12:02:50|3234.72|3234.72|3233.51|3233.51|3234.72|3234.72|3233.51|3233.51|0
1651579390000|2022-05-03 12:03:10|3234.14|3234.14|3234.14|3234.14|3234.14|3234.14|3234.14|3234.14|0
1651579410000|2022-05-03 12:03:30|3234.31|3234.31|3234.31|3234.31|3234.31|3234.31|3234.31|3234.31|0
1651579420000|2022-05-03 12:03:40|3233.69|3233.69|3233.69|3233.69|3233.69|3233.69|3233.69|3233.69|0
1651579430000|2022-05-03 12:03:50|3232.44|3232.44|3232.44|3232.44|3232.44|3232.44|3232.44|3232.44|0
1651579470000|2022-05-03 12:04:30|3234.31|3234.31|3234.31|3234.31|3234.31|3234.31|3234.31|3234.31|0
1651579500000|2022-05-03 12:05:00|3234.44|3234.44|3235.06|3235.06|3235.06|3235.06|3234.44|3234.44|0
1651579530000|2022-05-03 12:05:30|3234.44|3234.44|3234.44|3234.44|3234.44|3234.44|3233.19|3233.19|0
1651579620000|2022-05-03 12:07:00|3233.81|3233.81|3233.81|3233.81|3233.81|3233.81|3233.81|3233.81|0
1651579630000|2022-05-03 12:07:10|3232.57|3232.57|3232.57|3232.57|3232.57|3232.57|3232.57|3232.57|0
1651579670000|2022-05-03 12:07:50|3232.69|3232.69|3232.69|3232.69|3232.69|3232.69|3232.69|3232.69|0
1651579700000|2022-05-03 12:08:20|3233.31|3233.31|3233.31|3233.31|3233.31|3233.31|3233.31|3233.31|0
1651579730000|2022-05-03 12:08:50|3233.49|3233.49|3233.36|3233.36|3233.49|3233.49|3233.36|3233.36|0
1651579760000|2022-05-03 12:09:20|3233.99|3233.99|3234.61|3234.61|3234.61|3234.61|3233.99|3233.99|0
1651579810000|2022-05-03 12:10:10|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|0
1651579830000|2022-05-03 12:10:30|3234.61|3234.61|3235.24|3235.24|3235.24|3235.24|3234.61|3234.61|0
1651579840000|2022-05-03 12:10:40|3234.61|3234.61|3234.24|3234.24|3234.61|3234.61|3233.99|3233.99|0
1651579850000|2022-05-03 12:10:50|3235.49|3235.49|3235.49|3235.49|3235.49|3235.49|3235.49|3235.49|0
1651579890000|2022-05-03 12:11:30|3236.11|3236.11|3236.11|3236.11|3236.11|3236.11|3236.11|3236.11|0
1651579910000|2022-05-03 12:11:50|3234.86|3234.86|3234.86|3234.86|3234.86|3234.86|3234.86|3234.86|0
1651579970000|2022-05-03 12:12:50|3235.49|3235.49|3235.49|3235.49|3235.49|3235.49|3235.49|3235.49|0
1651579980000|2022-05-03 12:13:00|3234.24|3234.24|3232.99|3232.99|3234.24|3234.24|3232.99|3232.99|0
1651580010000|2022-05-03 12:13:30|3232.37|3232.37|3231.74|3231.74|3232.37|3232.37|3231.74|3231.74|0
1651580030000|2022-05-03 12:13:50|3231.12|3231.12|3232.37|3232.37|3232.37|3232.37|3231.12|3231.12|0
1651580040000|2022-05-03 12:14:00|3231.74|3231.74|3231.74|3231.74|3231.74|3231.74|3231.74|3231.74|0
1651580080000|2022-05-03 12:14:40|3231.12|3231.12|3231.12|3231.12|3231.12|3231.12|3231.12|3231.12|0
1651580100000|2022-05-03 12:15:00|3232.37|3232.37|3232.37|3232.37|3232.37|3232.37|3232.37|3232.37|0
1651580110000|2022-05-03 12:15:10|3231.12|3231.12|3231.12|3231.12|3231.12|3231.12|3231.12|3231.12|0
1651580120000|2022-05-03 12:15:20|3231.74|3231.74|3233.86|3233.86|3233.86|3233.86|3231.74|3231.74|0
1651580130000|2022-05-03 12:15:30|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|0
1651580140000|2022-05-03 12:15:40|3234.49|3234.49|3235.11|3235.11|3235.11|3235.11|3234.49|3234.49|0
1651580150000|2022-05-03 12:15:50|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|0
1651580160000|2022-05-03 12:16:00|3235.11|3235.11|3234.99|3234.99|3235.11|3235.11|3234.99|3234.99|0
1651580170000|2022-05-03 12:16:10|3235.36|3235.36|3235.36|3235.36|3235.36|3235.36|3235.36|3235.36|0
1651580180000|2022-05-03 12:16:20|3235.24|3235.24|3234.61|3234.61|3235.24|3235.24|3234.61|3234.61|0
1651580280000|2022-05-03 12:18:00|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|0
1651580320000|2022-05-03 12:18:40|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|0
1651580330000|2022-05-03 12:18:50|3235.24|3235.24|3235.86|3235.86|3235.86|3235.86|3235.24|3235.24|0
1651580340000|2022-05-03 12:19:00|3234.61|3234.61|3234.61|3234.61|3234.61|3234.61|3234.61|3234.61|0
1651580360000|2022-05-03 12:19:20|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|0
1651580380000|2022-05-03 12:19:40|3233.99|3233.99|3233.74|3233.74|3233.99|3233.99|3233.74|3233.74|0
1651580390000|2022-05-03 12:19:50|3234.36|3234.36|3233.11|3233.11|3234.36|3234.36|3233.11|3233.11|0
1651580400000|2022-05-03 12:20:00|3233.74|3233.74|3234.36|3234.36|3234.36|3234.36|3233.74|3233.74|0
1651580410000|2022-05-03 12:20:10|3234.74|3234.74|3234.74|3234.74|3234.74|3234.74|3234.74|3234.74|0
1651580420000|2022-05-03 12:20:20|3234.12|3234.12|3234.12|3234.12|3234.12|3234.12|3234.12|3234.12|0
1651580430000|2022-05-03 12:20:30|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|0
1651580470000|2022-05-03 12:21:10|3234.16|3234.16|3234.16|3234.16|3234.16|3234.16|3234.16|3234.16|0
1651580480000|2022-05-03 12:21:20|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|3233.99|0
1651580530000|2022-05-03 12:22:10|3234.61|3234.61|3234.61|3234.61|3234.61|3234.61|3233.99|3233.99|0
1651580550000|2022-05-03 12:22:30|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|0
1651580560000|2022-05-03 12:22:40|3234.72|3234.72|3234.72|3234.72|3234.72|3234.72|3234.72|3234.72|0
1651580600000|2022-05-03 12:23:20|3234.09|3234.09|3234.35|3234.35|3234.97|3234.97|3234.09|3234.09|0
1651580610000|2022-05-03 12:23:30|3234.22|3234.22|3234.1|3234.1|3234.22|3234.22|3234.1|3234.1|0
1651580670000|2022-05-03 12:24:30|3233.47|3233.47|3233.47|3233.47|3233.47|3233.47|3233.47|3233.47|0
1651580690000|2022-05-03 12:24:50|3233.6|3233.6|3233.6|3233.6|3233.6|3233.6|3233.6|3233.6|0
1651580710000|2022-05-03 12:25:10|3234.22|3234.22|3234.22|3234.22|3234.22|3234.22|3234.22|3234.22|0
1651580720000|2022-05-03 12:25:20|3233.6|3233.6|3232.97|3232.97|3233.6|3233.6|3232.97|3232.97|0
1651580730000|2022-05-03 12:25:30|3232.72|3232.72|3232.72|3232.72|3232.72|3232.72|3232.72|3232.72|0
1651580740000|2022-05-03 12:25:40|3232.6|3232.6|3232.6|3232.6|3232.6|3232.6|3232.6|3232.6|0
1651580780000|2022-05-03 12:26:20|3233.22|3233.22|3233.85|3233.85|3233.85|3233.85|3233.22|3233.22|0
1651580790000|2022-05-03 12:26:30|3233.22|3233.22|3233.22|3233.22|3233.22|3233.22|3233.22|3233.22|0
1651580820000|2022-05-03 12:27:00|3233.35|3233.35|3233.35|3233.35|3233.35|3233.35|3233.35|3233.35|0
1651580840000|2022-05-03 12:27:20|3232.72|3232.72|3232.72|3232.72|3232.72|3232.72|3232.72|3232.72|0
1651580860000|2022-05-03 12:27:40|3233.35|3233.35|3232.1|3232.1|3233.35|3233.35|3232.1|3232.1|0
1651580880000|2022-05-03 12:28:00|3231.47|3231.47|3231.47|3231.47|3231.47|3231.47|3231.47|3231.47|0
1651580900000|2022-05-03 12:28:20|3230.85|3230.85|3230.23|3230.23|3230.85|3230.85|3230.23|3230.23|0
1651580940000|2022-05-03 12:29:00|3229.6|3229.6|3229.6|3229.6|3229.6|3229.6|3229.6|3229.6|0
1651580960000|2022-05-03 12:29:20|3230.23|3230.23|3230.23|3230.23|3230.23|3230.23|3230.23|3230.23|0
1651580970000|2022-05-03 12:29:30|3230.85|3230.85|3230.85|3230.85|3230.85|3230.85|3230.85|3230.85|0
1651580990000|2022-05-03 12:29:50|3230.98|3230.98|3230.98|3230.98|3230.98|3230.98|3230.98|3230.98|0
1651581020000|2022-05-03 12:30:20|3230.35|3230.35|3230.98|3230.98|3230.98|3230.98|3230.35|3230.35|0
1651581030000|2022-05-03 12:30:30|3230.6|3230.6|3229.97|3229.97|3230.6|3230.6|3229.97|3229.97|0
1651581040000|2022-05-03 12:30:40|3229.35|3229.35|3228.1|3228.1|3229.35|3229.35|3228.1|3228.1|0
1651581050000|2022-05-03 12:30:50|3228.73|3228.73|3229.35|3229.35|3229.35|3229.35|3228.73|3228.73|0
1651581060000|2022-05-03 12:31:00|3230.6|3230.6|3229.35|3229.35|3231.22|3231.22|3229.35|3229.35|0
1651581070000|2022-05-03 12:31:10|3230.6|3230.6|3230.6|3230.6|3230.6|3230.6|3230.6|3230.6|0
1651581090000|2022-05-03 12:31:30|3231.35|3231.35|3230.9|3230.9|3232.15|3232.15|3230.73|3230.73|0
1651581140000|2022-05-03 12:32:20|3230.73|3230.73|3230.73|3230.73|3230.73|3230.73|3230.73|3230.73|0
1651581150000|2022-05-03 12:32:30|3230.6|3230.6|3230.6|3230.6|3230.6|3230.6|3230.6|3230.6|0
1651581160000|2022-05-03 12:32:40|3231.23|3231.23|3231.23|3231.23|3231.23|3231.23|3231.23|3231.23|0
1651581170000|2022-05-03 12:32:50|3231.85|3231.85|3233.1|3233.1|3233.1|3233.1|3231.23|3231.23|0
1651581180000|2022-05-03 12:33:00|3233.73|3233.73|3233.9|3233.9|3233.9|3233.9|3233.73|3233.73|0
1651581190000|2022-05-03 12:33:10|3234.52|3234.52|3234.52|3234.52|3234.52|3234.52|3234.52|3234.52|0
1651581200000|2022-05-03 12:33:20|3235.15|3235.15|3235.15|3235.15|3235.15|3235.15|3235.15|3235.15|0
1651581240000|2022-05-03 12:34:00|3235.77|3235.77|3234.52|3234.52|3235.77|3235.77|3234.52|3234.52|0
1651581300000|2022-05-03 12:35:00|3233.9|3233.9|3233.27|3233.27|3233.9|3233.9|3233.27|3233.27|0
1651581310000|2022-05-03 12:35:10|3232.65|3232.65|3233.9|3233.9|3234.52|3234.52|3232.65|3232.65|0
1651581320000|2022-05-03 12:35:20|3233.27|3233.27|3233.27|3233.27|3233.27|3233.27|3233.27|3233.27|0
1651581330000|2022-05-03 12:35:30|3233.9|3233.9|3233.27|3233.27|3233.9|3233.9|3233.27|3233.27|0
1651581340000|2022-05-03 12:35:40|3235.15|3235.15|3235.15|3235.15|3235.15|3235.15|3235.15|3235.15|0
1651581360000|2022-05-03 12:36:00|3235.77|3235.77|3236.52|3236.52|3237.15|3237.15|3235.77|3235.77|0
1651581420000|2022-05-03 12:37:00|3235.9|3235.9|3235.27|3235.27|3235.9|3235.9|3235.27|3235.27|0
1651581430000|2022-05-03 12:37:10|3235.52|3235.52|3235.52|3235.52|3235.52|3235.52|3235.52|3235.52|0
1651581490000|2022-05-03 12:38:10|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|0
1651581500000|2022-05-03 12:38:20|3235.9|3235.9|3235.9|3235.9|3235.9|3235.9|3235.9|3235.9|0
1651581540000|2022-05-03 12:39:00|3235.27|3235.27|3235.27|3235.27|3235.27|3235.27|3235.27|3235.27|0
1651581600000|2022-05-03 12:40:00|3235.9|3235.9|3236.52|3236.52|3236.52|3236.52|3235.9|3235.9|0
1651581610000|2022-05-03 12:40:10|3237.14|3237.14|3237.14|3237.14|3237.14|3237.14|3237.14|3237.14|0
1651581620000|2022-05-03 12:40:20|3237.39|3237.39|3237.39|3237.39|3237.39|3237.39|3237.39|3237.39|0
1651581630000|2022-05-03 12:40:30|3238.02|3238.02|3238.02|3238.02|3238.02|3238.02|3238.02|3238.02|0
1651581640000|2022-05-03 12:40:40|3237.89|3237.89|3237.89|3237.89|3237.89|3237.89|3237.89|3237.89|0
1651581650000|2022-05-03 12:40:50|3237.27|3237.27|3237.27|3237.27|3237.27|3237.27|3237.27|3237.27|0
1651581660000|2022-05-03 12:41:00|3238.52|3238.52|3238.52|3238.52|3238.52|3238.52|3238.52|3238.52|0
1651581670000|2022-05-03 12:41:10|3238.64|3238.64|3238.35|3238.35|3238.64|3238.64|3238.35|3238.35|0
1651581750000|2022-05-03 12:42:30|3236.47|3236.47|3236.72|3236.72|3236.72|3236.72|3236.47|3236.47|0
1651581770000|2022-05-03 12:42:50|3236.1|3236.1|3236.1|3236.1|3236.1|3236.1|3236.1|3236.1|0
1651581820000|2022-05-03 12:43:40|3234.85|3234.85|3234.85|3234.85|3234.85|3234.85|3234.85|3234.85|0
1651581830000|2022-05-03 12:43:50|3236.1|3236.1|3235.48|3235.48|3236.1|3236.1|3235.48|3235.48|0
1651581920000|2022-05-03 12:45:20|3234.85|3234.85|3234.23|3234.23|3234.85|3234.85|3234.23|3234.23|0
1651581990000|2022-05-03 12:46:30|3234.35|3234.35|3234.98|3234.98|3234.98|3234.98|3234.35|3234.35|0
1651582000000|2022-05-03 12:46:40|3235.1|3235.1|3234.85|3234.85|3235.1|3235.1|3234.85|3234.85|0
1651582010000|2022-05-03 12:46:50|3235.48|3235.48|3234.23|3234.23|3235.48|3235.48|3234.23|3234.23|0
1651582040000|2022-05-03 12:47:20|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|0
1651582090000|2022-05-03 12:48:10|3234.98|3234.98|3234.98|3234.98|3234.98|3234.98|3234.98|3234.98|0
1651582150000|2022-05-03 12:49:10|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|0
1651582170000|2022-05-03 12:49:30|3234.48|3234.48|3234.48|3234.48|3234.48|3234.48|3234.48|3234.48|0
1651582180000|2022-05-03 12:49:40|3235.1|3235.1|3235.1|3235.1|3235.1|3235.1|3235.1|3235.1|0
1651582190000|2022-05-03 12:49:50|3234.85|3234.85|3234.85|3234.85|3234.85|3234.85|3234.85|3234.85|0
1651582210000|2022-05-03 12:50:10|3235.48|3235.48|3235.48|3235.48|3235.48|3235.48|3235.48|3235.48|0
1651582220000|2022-05-03 12:50:20|3234.23|3234.23|3234.23|3234.23|3234.23|3234.23|3234.23|3234.23|0
1651582250000|2022-05-03 12:50:50|3233.6|3233.6|3233.6|3233.6|3233.6|3233.6|3233.6|3233.6|0
1651582280000|2022-05-03 12:51:20|3232.98|3232.98|3232.98|3232.98|3232.98|3232.98|3232.98|3232.98|0
1651582360000|2022-05-03 12:52:40|3232.35|3232.35|3232.35|3232.35|3232.35|3232.35|3232.35|3232.35|0
1651582370000|2022-05-03 12:52:50|3232.23|3232.23|3230.61|3230.61|3232.61|3232.61|3230.61|3230.61|0
1651582390000|2022-05-03 12:53:10|3231.86|3231.86|3233.1|3233.1|3233.1|3233.1|3231.86|3231.86|0
1651582400000|2022-05-03 12:53:20|3234.35|3234.35|3234.98|3234.98|3234.98|3234.98|3234.35|3234.35|0
1651582450000|2022-05-03 12:54:10|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|3234.35|0
1651582460000|2022-05-03 12:54:20|3234.7|3234.7|3234.7|3234.7|3234.7|3234.7|3234.7|3234.7|0
1651582480000|2022-05-03 12:54:40|3234.08|3234.08|3234.25|3234.25|3234.25|3234.25|3234.08|3234.08|0
1651582500000|2022-05-03 12:55:00|3234.37|3234.37|3236.25|3236.25|3236.25|3236.25|3234.37|3234.37|0
1651582510000|2022-05-03 12:55:10|3236.87|3236.87|3236.87|3236.87|3236.87|3236.87|3236.87|3236.87|0
1651582530000|2022-05-03 12:55:30|3236.74|3236.74|3236.57|3236.57|3236.74|3236.74|3236.57|3236.57|0
1651582580000|2022-05-03 12:56:20|3236.45|3236.45|3234.32|3234.32|3236.45|3236.45|3234.32|3234.32|0
1651582590000|2022-05-03 12:56:30|3234.57|3234.57|3234.4|3234.4|3234.57|3234.57|3234.4|3234.4|0
1651582640000|2022-05-03 12:57:20|3234.28|3234.28|3233.65|3233.65|3234.28|3234.28|3233.65|3233.65|0
1651582650000|2022-05-03 12:57:30|3234.28|3234.28|3234.28|3234.28|3234.28|3234.28|3234.28|3234.28|0
1651582680000|2022-05-03 12:58:00|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|0
1651582690000|2022-05-03 12:58:10|3236.77|3236.77|3236.77|3236.77|3236.77|3236.77|3236.77|3236.77|0
1651582700000|2022-05-03 12:58:20|3235.52|3235.52|3235.52|3235.52|3235.52|3235.52|3235.52|3235.52|0
1651582710000|2022-05-03 12:58:30|3234.9|3234.9|3238.02|3238.02|3238.02|3238.02|3234.9|3234.9|0
1651582730000|2022-05-03 12:58:50|3236.77|3236.77|3236.77|3236.77|3236.77|3236.77|3236.77|3236.77|0
1651582750000|2022-05-03 12:59:10|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|0
1651582760000|2022-05-03 12:59:20|3236.02|3236.02|3236.02|3236.02|3236.02|3236.02|3236.02|3236.02|0
1651582830000|2022-05-03 13:00:30|3235.4|3235.4|3235.4|3235.4|3235.4|3235.4|3235.4|3235.4|0
1651582850000|2022-05-03 13:00:50|3236.02|3236.02|3238.44|3238.44|3238.44|3238.44|3236.02|3236.02|0
1651582860000|2022-05-03 13:01:00|3239.07|3239.07|3239.69|3239.69|3239.69|3239.69|3239.07|3239.07|0
1651582870000|2022-05-03 13:01:10|3238.44|3238.44|3238.44|3238.44|3238.44|3238.44|3237.82|3237.82|0
1651582890000|2022-05-03 13:01:30|3239.69|3239.69|3239.44|3239.44|3239.69|3239.69|3239.44|3239.44|0
1651582910000|2022-05-03 13:01:50|3237.57|3237.57|3237.57|3237.57|3237.57|3237.57|3237.57|3237.57|0
1651582920000|2022-05-03 13:02:00|3238.19|3238.19|3238.19|3238.19|3238.82|3238.82|3238.19|3238.19|0
1651582930000|2022-05-03 13:02:10|3239.44|3239.44|3238.82|3238.82|3239.44|3239.44|3238.82|3238.82|0
1651582990000|2022-05-03 13:03:10|3238.19|3238.19|3240.07|3240.07|3240.07|3240.07|3238.19|3238.19|0
1651583000000|2022-05-03 13:03:20|3240.69|3240.69|3241.31|3241.31|3241.31|3241.31|3240.69|3240.69|0
1651583020000|2022-05-03 13:03:40|3240.69|3240.69|3240.07|3240.07|3240.69|3240.69|3240.07|3240.07|0
1651583030000|2022-05-03 13:03:50|3241.31|3241.31|3241.31|3241.31|3241.31|3241.31|3241.31|3241.31|0
1651583050000|2022-05-03 13:04:10|3240.69|3240.69|3241.31|3241.31|3241.31|3241.31|3240.69|3240.69|0
1651583070000|2022-05-03 13:04:30|3240.07|3240.07|3240.07|3240.07|3240.07|3240.07|3240.07|3240.07|0
1651583080000|2022-05-03 13:04:40|3239.44|3239.44|3240.07|3240.07|3240.07|3240.07|3239.44|3239.44|0
1651583090000|2022-05-03 13:04:50|3240.69|3240.69|3240.69|3240.69|3240.69|3240.69|3240.69|3240.69|0
1651583100000|2022-05-03 13:05:00|3241.07|3241.07|3240.94|3240.94|3241.07|3241.07|3240.94|3240.94|0
1651583110000|2022-05-03 13:05:10|3239.69|3239.69|3239.57|3239.57|3239.69|3239.69|3239.57|3239.57|0
1651583160000|2022-05-03 13:06:00|3240.19|3240.19|3241.44|3241.44|3241.44|3241.44|3239.57|3239.57|0
1651583180000|2022-05-03 13:06:20|3239.57|3239.57|3239.57|3239.57|3239.57|3239.57|3239.57|3239.57|0
1651583210000|2022-05-03 13:06:50|3239.82|3239.82|3239.69|3239.69|3239.82|3239.82|3239.69|3239.69|0
1651583220000|2022-05-03 13:07:00|3239.82|3239.82|3239.82|3239.82|3239.82|3239.82|3239.82|3239.82|0
1651583290000|2022-05-03 13:08:10|3239.19|3239.19|3239.19|3239.19|3239.19|3239.19|3239.19|3239.19|0
1651583310000|2022-05-03 13:08:30|3239.82|3239.82|3239.82|3239.82|3239.82|3239.82|3239.82|3239.82|0
1651583360000|2022-05-03 13:09:20|3239.19|3239.19|3239.19|3239.19|3239.19|3239.19|3239.19|3239.19|0
1651583370000|2022-05-03 13:09:30|3239.82|3239.82|3239.82|3239.82|3239.82|3239.82|3239.82|3239.82|0
1651583380000|2022-05-03 13:09:40|3240.44|3240.44|3240.44|3240.44|3240.44|3240.44|3240.44|3240.44|0
1651583390000|2022-05-03 13:09:50|3241.07|3241.07|3241.07|3241.07|3241.07|3241.07|3241.07|3241.07|0
1651583420000|2022-05-03 13:10:20|3240.44|3240.44|3241.07|3241.07|3241.07|3241.07|3240.44|3240.44|0
1651583460000|2022-05-03 13:11:00|3240.89|3240.89|3240.89|3240.89|3240.89|3240.89|3240.89|3240.89|0
1651583540000|2022-05-03 13:12:20|3240.27|3240.27|3240.27|3240.27|3240.27|3240.27|3240.27|3240.27|0
1651583550000|2022-05-03 13:12:30|3240.89|3240.89|3240.89|3240.89|3240.89|3240.89|3240.89|3240.89|0
1651583560000|2022-05-03 13:12:40|3240.72|3240.72|3239.47|3239.47|3240.72|3240.72|3239.47|3239.47|0
1651583570000|2022-05-03 13:12:50|3239.22|3239.22|3238.85|3238.85|3239.22|3239.22|3238.85|3238.85|0
1651583600000|2022-05-03 13:13:20|3239.47|3239.47|3239.47|3239.47|3239.47|3239.47|3239.47|3239.47|0
1651583760000|2022-05-03 13:16:00|3240.72|3240.72|3240.72|3240.72|3240.72|3240.72|3240.72|3240.72|0
1651583770000|2022-05-03 13:16:10|3240.1|3240.1|3241.35|3241.35|3241.97|3241.97|3240.1|3240.1|0
1651583780000|2022-05-03 13:16:20|3242.59|3242.59|3244.47|3244.47|3244.47|3244.47|3242.59|3242.59|0
1651583790000|2022-05-03 13:16:30|3243.84|3243.84|3241.97|3241.97|3243.84|3243.84|3241.97|3241.97|0
1651583800000|2022-05-03 13:16:40|3243.22|3243.22|3242.59|3242.59|3243.22|3243.22|3241.97|3241.97|0
1651583840000|2022-05-03 13:17:20|3241.97|3241.97|3241.97|3241.97|3242.59|3242.59|3241.97|3241.97|0
1651583930000|2022-05-03 13:18:50|3241.72|3241.72|3241.72|3241.72|3241.72|3241.72|3241.72|3241.72|0
1651583970000|2022-05-03 13:19:30|3241.09|3241.09|3240.47|3240.47|3241.09|3241.09|3239.85|3239.85|0
1651583980000|2022-05-03 13:19:40|3239.85|3239.85|3239.85|3239.85|3239.85|3239.85|3239.85|3239.85|0
1651584000000|2022-05-03 13:20:00|3239.97|3239.97|3239.97|3239.97|3239.97|3239.97|3239.97|3239.97|0
1651584020000|2022-05-03 13:20:20|3241.22|3241.22|3241.84|3241.84|3241.84|3241.84|3241.22|3241.22|0
1651584030000|2022-05-03 13:20:30|3241.22|3241.22|3242.59|3242.59|3242.84|3242.84|3241.22|3241.22|0
1651584060000|2022-05-03 13:21:00|3243.84|3243.84|3243.22|3243.22|3243.84|3243.84|3243.22|3243.22|0
1651584070000|2022-05-03 13:21:10|3243.09|3243.09|3242.59|3242.59|3243.09|3243.09|3242.59|3242.59|0
1651584080000|2022-05-03 13:21:20|3241.97|3241.97|3240.72|3240.72|3241.97|3241.97|3240.72|3240.72|0
1651584120000|2022-05-03 13:22:00|3241.97|3241.97|3243.22|3243.22|3243.22|3243.22|3241.97|3241.97|0
1651584140000|2022-05-03 13:22:20|3243.09|3243.09|3242.47|3242.47|3243.09|3243.09|3242.47|3242.47|0
1651584150000|2022-05-03 13:22:30|3242.59|3242.59|3242.59|3242.59|3242.59|3242.59|3242.59|3242.59|0
1651584170000|2022-05-03 13:22:50|3241.97|3241.97|3241.97|3241.97|3241.97|3241.97|3241.97|3241.97|0
1651584200000|2022-05-03 13:23:20|3242.59|3242.59|3242.59|3242.59|3242.59|3242.59|3242.59|3242.59|0
1651584210000|2022-05-03 13:23:30|3243.84|3243.84|3243.84|3243.84|3243.84|3243.84|3243.84|3243.84|0
1651584220000|2022-05-03 13:23:40|3244.46|3244.46|3244.46|3244.46|3244.46|3244.46|3244.46|3244.46|0
1651584230000|2022-05-03 13:23:50|3244.71|3244.71|3244.84|3244.84|3244.84|3244.84|3244.71|3244.71|0
1651584240000|2022-05-03 13:24:00|3245.09|3245.09|3245.72|3245.72|3245.72|3245.72|3245.09|3245.09|0
1651584280000|2022-05-03 13:24:40|3246.34|3246.34|3246.34|3246.34|3246.34|3246.34|3246.34|3246.34|0
1651584300000|2022-05-03 13:25:00|3246.59|3246.59|3246.59|3246.59|3246.59|3246.59|3246.59|3246.59|0
1651584310000|2022-05-03 13:25:10|3246.47|3246.47|3245.72|3245.72|3246.47|3246.47|3245.72|3245.72|0
1651584320000|2022-05-03 13:25:20|3245.09|3245.09|3245.09|3245.09|3245.09|3245.09|3245.09|3245.09|0
1651584350000|2022-05-03 13:25:50|3244.84|3244.84|3243.59|3243.59|3244.84|3244.84|3243.59|3243.59|0
1651584380000|2022-05-03 13:26:20|3242.96|3242.96|3243.17|3243.17|3243.34|3243.34|3242.96|3242.96|0
1651584400000|2022-05-03 13:26:40|3242.55|3242.55|3242.55|3242.55|3242.55|3242.55|3242.55|3242.55|0
1651584430000|2022-05-03 13:27:10|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|0
1651584440000|2022-05-03 13:27:20|3244.17|3244.17|3244.17|3244.17|3244.17|3244.17|3244.17|3244.17|0
1651584480000|2022-05-03 13:28:00|3244|3244|3244|3244|3244|3244|3244|3244|0
1651584490000|2022-05-03 13:28:10|3244.62|3244.62|3244.62|3244.62|3244.62|3244.62|3244.62|3244.62|0
1651584540000|2022-05-03 13:29:00|3244|3244|3243.54|3243.54|3244|3244|3243.37|3243.37|0
1651584550000|2022-05-03 13:29:10|3244.17|3244.17|3246.04|3246.04|3246.04|3246.04|3244.17|3244.17|0
1651584560000|2022-05-03 13:29:20|3245.42|3245.42|3245.42|3245.42|3245.42|3245.42|3245.42|3245.42|0
1651584570000|2022-05-03 13:29:30|3244.79|3244.79|3244.79|3244.79|3244.79|3244.79|3244.79|3244.79|0
1651584590000|2022-05-03 13:29:50|3244.17|3244.17|3244.17|3244.17|3244.17|3244.17|3244.17|3244.17|0
1651584600000|2022-05-03 13:30:00|3243.54|3243.54|3242.3|3242.3|3243.54|3243.54|3242.3|3242.3|0
1651584610000|2022-05-03 13:30:10|3242.17|3242.17|3239.55|3239.55|3242.17|3242.17|3238.92|3238.92|0
1651584620000|2022-05-03 13:30:20|3240.8|3240.8|3242.04|3242.04|3242.67|3242.67|3240.8|3240.8|0
1651584630000|2022-05-03 13:30:30|3241.42|3241.42|3241.17|3241.17|3241.42|3241.42|3241.17|3241.17|0
1651584640000|2022-05-03 13:30:40|3240.54|3240.54|3240.67|3240.67|3240.67|3240.67|3240.05|3240.05|0
1651584650000|2022-05-03 13:30:50|3240.8|3240.8|3241.42|3241.42|3241.42|3241.42|3240.8|3240.8|0
1651584660000|2022-05-03 13:31:00|3241.17|3241.17|3239.67|3239.67|3241.17|3241.17|3239.67|3239.67|0
1651584670000|2022-05-03 13:31:10|3239.05|3239.05|3239.17|3239.17|3239.17|3239.17|3239.05|3239.05|0
1651584690000|2022-05-03 13:31:30|3240.42|3240.42|3240.42|3240.42|3240.42|3240.42|3240.42|3240.42|0
1651584700000|2022-05-03 13:31:40|3240.29|3240.29|3239.05|3239.05|3240.29|3240.29|3239.05|3239.05|0
1651584710000|2022-05-03 13:31:50|3237.8|3237.8|3238.42|3238.42|3238.42|3238.42|3237.8|3237.8|0
1651584720000|2022-05-03 13:32:00|3239.05|3239.05|3239.17|3239.17|3239.17|3239.17|3239.05|3239.05|0
1651584730000|2022-05-03 13:32:10|3242.29|3242.29|3242.42|3242.42|3242.54|3242.54|3242.29|3242.29|0
1651584740000|2022-05-03 13:32:20|3241.79|3241.79|3241.79|3241.79|3241.79|3241.79|3241.17|3241.17|0
1651584750000|2022-05-03 13:32:30|3241.92|3241.92|3241.92|3241.92|3241.92|3241.92|3241.92|3241.92|0
1651584760000|2022-05-03 13:32:40|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|0
1651584770000|2022-05-03 13:32:50|3245.04|3245.04|3245.66|3245.66|3245.66|3245.66|3245.04|3245.04|0
1651584780000|2022-05-03 13:33:00|3245.04|3245.04|3243.79|3243.79|3245.04|3245.04|3243.79|3243.79|0
1651584810000|2022-05-03 13:33:30|3243.17|3243.17|3245.17|3245.17|3245.17|3245.17|3243.17|3243.17|0
1651584820000|2022-05-03 13:33:40|3245.29|3245.29|3245.42|3245.42|3245.42|3245.42|3245.29|3245.29|0
1651584830000|2022-05-03 13:33:50|3246.67|3246.67|3246.04|3246.04|3246.67|3246.67|3246.04|3246.04|0
1651584850000|2022-05-03 13:34:10|3246.17|3246.17|3246.92|3246.92|3246.92|3246.92|3246.17|3246.17|0
1651584870000|2022-05-03 13:34:30|3247.54|3247.54|3247.79|3247.79|3247.79|3247.79|3247.54|3247.54|0
1651584880000|2022-05-03 13:34:40|3247.54|3247.54|3247.54|3247.54|3247.54|3247.54|3247.54|3247.54|0
1651584890000|2022-05-03 13:34:50|3246.92|3246.92|3246.92|3246.92|3246.92|3246.92|3246.29|3246.29|0
1651584900000|2022-05-03 13:35:00|3248.16|3248.16|3246.17|3246.17|3248.16|3248.16|3246.17|3246.17|0
1651584910000|2022-05-03 13:35:10|3245.54|3245.54|3245.54|3245.54|3245.54|3245.54|3244.92|3244.92|0
1651584920000|2022-05-03 13:35:20|3247.41|3247.41|3247.41|3247.41|3247.41|3247.41|3247.41|3247.41|0
1651584940000|2022-05-03 13:35:40|3248.04|3248.04|3248.04|3248.04|3248.04|3248.04|3248.04|3248.04|0
1651584950000|2022-05-03 13:35:50|3248.16|3248.16|3248.29|3248.29|3248.54|3248.54|3247.29|3247.29|0
1651584960000|2022-05-03 13:36:00|3248.91|3248.91|3246.29|3246.29|3248.91|3248.91|3246.29|3246.29|0
1651584970000|2022-05-03 13:36:10|3246.91|3246.91|3246.91|3246.91|3246.91|3246.91|3246.91|3246.91|0
1651584980000|2022-05-03 13:36:20|3247.04|3247.04|3247.79|3247.79|3247.79|3247.79|3247.04|3247.04|0
1651584990000|2022-05-03 13:36:30|3249.04|3249.04|3248.29|3248.29|3249.66|3249.66|3248.29|3248.29|0
1651585000000|2022-05-03 13:36:40|3247.04|3247.04|3246.41|3246.41|3247.66|3247.66|3246.41|3246.41|0
1651585010000|2022-05-03 13:36:50|3247.04|3247.04|3245.66|3245.66|3247.04|3247.04|3245.66|3245.66|0
1651585020000|2022-05-03 13:37:00|3245.54|3245.54|3244.04|3244.04|3245.54|3245.54|3244.04|3244.04|0
1651585030000|2022-05-03 13:37:10|3243.42|3243.42|3244.17|3244.17|3244.17|3244.17|3243.42|3243.42|0
1651585040000|2022-05-03 13:37:20|3244.04|3244.04|3243.79|3243.79|3244.04|3244.04|3243.16|3243.16|0
1651585050000|2022-05-03 13:37:30|3244.17|3244.17|3244.19|3244.19|3244.19|3244.19|3243.57|3243.57|0
1651585060000|2022-05-03 13:37:40|3243.57|3243.57|3243.57|3243.57|3243.57|3243.57|3242.94|3242.94|0
1651585070000|2022-05-03 13:37:50|3244.19|3244.19|3243.57|3243.57|3244.19|3244.19|3243.57|3243.57|0
1651585080000|2022-05-03 13:38:00|3243.32|3243.32|3243.44|3243.44|3243.44|3243.44|3243.32|3243.32|0
1651585090000|2022-05-03 13:38:10|3243.57|3243.57|3244.19|3244.19|3244.19|3244.19|3243.57|3243.57|0
1651585100000|2022-05-03 13:38:20|3243.57|3243.57|3244.19|3244.19|3244.19|3244.19|3243.57|3243.57|0
1651585110000|2022-05-03 13:38:30|3242.94|3242.94|3242.94|3242.94|3242.94|3242.94|3242.94|3242.94|0
1651585120000|2022-05-03 13:38:40|3242.77|3242.77|3242.77|3242.77|3242.77|3242.77|3242.77|3242.77|0
1651585130000|2022-05-03 13:38:50|3242.52|3242.52|3241.27|3241.27|3242.52|3242.52|3241.27|3241.27|0
1651585140000|2022-05-03 13:39:00|3241.9|3241.9|3241.9|3241.9|3241.9|3241.9|3241.9|3241.9|0
1651585150000|2022-05-03 13:39:10|3243.14|3243.14|3243.14|3243.14|3243.14|3243.14|3243.14|3243.14|0
1651585160000|2022-05-03 13:39:20|3243.77|3243.77|3243.89|3243.89|3243.89|3243.89|3243.77|3243.77|0
1651585170000|2022-05-03 13:39:30|3243.27|3243.27|3243.27|3243.27|3243.27|3243.27|3243.27|3243.27|0
1651585180000|2022-05-03 13:39:40|3243.02|3243.02|3242.4|3242.4|3243.02|3243.02|3242.4|3242.4|0
1651585190000|2022-05-03 13:39:50|3241.77|3241.77|3243.64|3243.64|3243.64|3243.64|3241.77|3241.77|0
1651585200000|2022-05-03 13:40:00|3244.27|3244.27|3244.39|3244.39|3244.39|3244.39|3244.27|3244.27|0
1651585210000|2022-05-03 13:40:10|3244.02|3244.02|3244.02|3244.02|3244.02|3244.02|3244.02|3244.02|0
1651585220000|2022-05-03 13:40:20|3243.39|3243.39|3243.52|3243.52|3243.52|3243.52|3243.39|3243.39|0
1651585230000|2022-05-03 13:40:30|3244.77|3244.77|3245.52|3245.52|3245.52|3245.52|3244.77|3244.77|0
1651585270000|2022-05-03 13:41:10|3244.89|3244.89|3245.52|3245.52|3246.77|3246.77|3244.89|3244.89|0
1651585280000|2022-05-03 13:41:20|3244.89|3244.89|3244.77|3244.77|3244.89|3244.89|3244.77|3244.77|0
1651585290000|2022-05-03 13:41:30|3246.02|3246.02|3247.26|3247.26|3247.26|3247.26|3246.02|3246.02|0
1651585300000|2022-05-03 13:41:40|3247.39|3247.39|3247.51|3247.51|3247.51|3247.51|3247.39|3247.39|0
1651585310000|2022-05-03 13:41:50|3248.14|3248.14|3248.14|3248.14|3248.14|3248.14|3248.14|3248.14|0
1651585320000|2022-05-03 13:42:00|3247.89|3247.89|3251.78|3251.78|3251.78|3251.78|3247.89|3247.89|0
1651585340000|2022-05-03 13:42:20|3250.53|3250.53|3250.53|3250.53|3250.53|3250.53|3250.53|3250.53|0
1651585350000|2022-05-03 13:42:30|3250.41|3250.41|3248.53|3248.53|3250.41|3250.41|3248.53|3248.53|0
1651585360000|2022-05-03 13:42:40|3248.41|3248.41|3248.41|3248.41|3248.41|3248.41|3248.41|3248.41|0
1651585370000|2022-05-03 13:42:50|3249.66|3249.66|3249.91|3249.91|3249.91|3249.91|3249.66|3249.66|0
1651585380000|2022-05-03 13:43:00|3250.53|3250.53|3249.91|3249.91|3250.53|3250.53|3249.91|3249.91|0
1651585390000|2022-05-03 13:43:10|3249.66|3249.66|3246.86|3246.86|3249.66|3249.66|3246.86|3246.86|0
1651585400000|2022-05-03 13:43:20|3246.61|3246.61|3247.49|3247.49|3247.49|3247.49|3246.61|3246.61|0
1651585410000|2022-05-03 13:43:30|3248.11|3248.11|3248.74|3248.74|3248.74|3248.74|3248.11|3248.11|0
1651585430000|2022-05-03 13:43:50|3248.61|3248.61|3248.36|3248.36|3248.61|3248.61|3247.74|3247.74|0
1651585440000|2022-05-03 13:44:00|3248.98|3248.98|3248.36|3248.36|3248.98|3248.98|3248.36|3248.36|0
1651585450000|2022-05-03 13:44:10|3248.24|3248.24|3248.24|3248.24|3248.24|3248.24|3248.24|3248.24|0
1651585460000|2022-05-03 13:44:20|3248.06|3248.06|3248.06|3248.06|3248.06|3248.06|3248.06|3248.06|0
1651585480000|2022-05-03 13:44:40|3248.44|3248.44|3248.44|3248.44|3248.44|3248.44|3248.44|3248.44|0
1651585490000|2022-05-03 13:44:50|3248.19|3248.19|3246.56|3246.56|3248.19|3248.19|3246.56|3246.56|0
1651585500000|2022-05-03 13:45:00|3244.69|3244.69|3246.19|3246.19|3246.19|3246.19|3244.69|3244.69|0
1651585530000|2022-05-03 13:45:30|3246.82|3246.82|3247.44|3247.44|3247.57|3247.57|3246.82|3246.82|0
1651585540000|2022-05-03 13:45:40|3246.82|3246.82|3245.57|3245.57|3246.82|3246.82|3245.57|3245.57|0
1651585550000|2022-05-03 13:45:50|3244.94|3244.94|3244.94|3244.94|3244.94|3244.94|3244.94|3244.94|0
1651585560000|2022-05-03 13:46:00|3245.57|3245.57|3245.57|3245.57|3245.57|3245.57|3245.57|3245.57|0
1651585580000|2022-05-03 13:46:20|3246.19|3246.19|3246.19|3246.19|3246.19|3246.19|3245.57|3245.57|0
1651585590000|2022-05-03 13:46:30|3245.57|3245.57|3245.57|3245.57|3245.57|3245.57|3245.57|3245.57|0
1651585610000|2022-05-03 13:46:50|3244.94|3244.94|3244.94|3244.94|3244.94|3244.94|3244.94|3244.94|0
1651585630000|2022-05-03 13:47:10|3245.57|3245.57|3245.57|3245.57|3245.57|3245.57|3245.57|3245.57|0
1651585650000|2022-05-03 13:47:30|3246.19|3246.19|3245.57|3245.57|3246.19|3246.19|3245.57|3245.57|0
1651585670000|2022-05-03 13:47:50|3246.19|3246.19|3246.19|3246.19|3246.19|3246.19|3246.19|3246.19|0
1651585680000|2022-05-03 13:48:00|3245.57|3245.57|3244.32|3244.32|3245.57|3245.57|3243.69|3243.69|0
1651585690000|2022-05-03 13:48:10|3243.69|3243.69|3243.94|3243.94|3243.94|3243.94|3243.69|3243.69|0
1651585700000|2022-05-03 13:48:20|3244.57|3244.57|3244.57|3244.57|3244.57|3244.57|3244.57|3244.57|0
1651585710000|2022-05-03 13:48:30|3244.74|3244.74|3243.24|3243.24|3245.37|3245.37|3243.24|3243.24|0
1651585720000|2022-05-03 13:48:40|3242.62|3242.62|3243.24|3243.24|3243.24|3243.24|3242.62|3242.62|0
1651585740000|2022-05-03 13:49:00|3242.62|3242.62|3241.24|3241.24|3242.62|3242.62|3241.24|3241.24|0
1651585750000|2022-05-03 13:49:10|3241.87|3241.87|3240.62|3240.62|3241.87|3241.87|3240.62|3240.62|0
1651585770000|2022-05-03 13:49:30|3241.24|3241.24|3241.87|3241.87|3241.87|3241.87|3241.24|3241.24|0
1651585780000|2022-05-03 13:49:40|3243.12|3243.12|3242.49|3242.49|3243.12|3243.12|3242.49|3242.49|0
1651585790000|2022-05-03 13:49:50|3241.87|3241.87|3241.87|3241.87|3242.49|3242.49|3241.87|3241.87|0
1651585800000|2022-05-03 13:50:00|3241.24|3241.24|3240.37|3240.37|3241.24|3241.24|3240.37|3240.37|0
1651585810000|2022-05-03 13:50:10|3240.99|3240.99|3241.74|3241.74|3241.74|3241.74|3240.99|3240.99|0
1651585820000|2022-05-03 13:50:20|3243.62|3243.62|3243.62|3243.62|3243.62|3243.62|3243.62|3243.62|0
1651585830000|2022-05-03 13:50:30|3242.99|3242.99|3242.87|3242.87|3242.99|3242.99|3242.87|3242.87|0
1651585860000|2022-05-03 13:51:00|3242.24|3242.24|3241.49|3241.49|3242.24|3242.24|3241.49|3241.49|0
1651585870000|2022-05-03 13:51:10|3242.12|3242.12|3242.24|3242.24|3242.24|3242.24|3242.12|3242.12|0
1651585900000|2022-05-03 13:51:40|3244.12|3244.12|3243.62|3243.62|3244.12|3244.12|3243.49|3243.49|0
1651585910000|2022-05-03 13:51:50|3244.41|3244.41|3244.41|3244.41|3244.41|3244.41|3244.41|3244.41|0
1651585920000|2022-05-03 13:52:00|3243.79|3243.79|3244.41|3244.41|3244.41|3244.41|3243.79|3243.79|0
1651585930000|2022-05-03 13:52:10|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|0
1651585940000|2022-05-03 13:52:20|3243.16|3243.16|3243.04|3243.04|3243.16|3243.16|3243.04|3243.04|0
1651585960000|2022-05-03 13:52:40|3243.16|3243.16|3243.16|3243.16|3243.79|3243.79|3243.16|3243.16|0
1651585970000|2022-05-03 13:52:50|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|0
1651585980000|2022-05-03 13:53:00|3243.16|3243.16|3242.54|3242.54|3243.16|3243.16|3241.29|3241.29|0
1651585990000|2022-05-03 13:53:10|3243.16|3243.16|3243.16|3243.16|3243.16|3243.16|3243.16|3243.16|0
1651586000000|2022-05-03 13:53:20|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|3243.79|0
1651586020000|2022-05-03 13:53:40|3242.54|3242.54|3242.54|3242.54|3242.54|3242.54|3242.54|3242.54|0
1651586030000|2022-05-03 13:53:50|3241.91|3241.91|3241.91|3241.91|3242.54|3242.54|3241.91|3241.91|0
1651586040000|2022-05-03 13:54:00|3243.16|3243.16|3244.04|3244.04|3244.04|3244.04|3243.16|3243.16|0
1651586050000|2022-05-03 13:54:10|3243.41|3243.41|3243.41|3243.41|3243.41|3243.41|3243.41|3243.41|0
1651586060000|2022-05-03 13:54:20|3242.79|3242.79|3242.79|3242.79|3242.79|3242.79|3242.79|3242.79|0
1651586070000|2022-05-03 13:54:30|3244.04|3244.04|3244.66|3244.66|3244.66|3244.66|3244.04|3244.04|0
1651586080000|2022-05-03 13:54:40|3245.29|3245.29|3245.41|3245.41|3245.41|3245.41|3245.29|3245.29|0
1651586090000|2022-05-03 13:54:50|3246.04|3246.04|3246.04|3246.04|3246.66|3246.66|3246.04|3246.04|0
1651586100000|2022-05-03 13:55:00|3247.29|3247.29|3247.91|3247.91|3247.91|3247.91|3247.29|3247.29|0
1651586130000|2022-05-03 13:55:30|3247.29|3247.29|3246.41|3246.41|3247.29|3247.29|3246.04|3246.04|0
1651586140000|2022-05-03 13:55:40|3245.16|3245.16|3245.79|3245.79|3245.79|3245.79|3245.16|3245.16|0
1651586150000|2022-05-03 13:55:50|3246.41|3246.41|3246.29|3246.29|3246.41|3246.41|3246.29|3246.29|0
1651586170000|2022-05-03 13:56:10|3245.04|3245.04|3246.41|3246.41|3246.41|3246.41|3245.04|3245.04|0
1651586180000|2022-05-03 13:56:20|3247.04|3247.04|3248.41|3248.41|3248.41|3248.41|3246.79|3246.79|0
1651586190000|2022-05-03 13:56:30|3248.29|3248.29|3248.29|3248.29|3248.29|3248.29|3248.29|3248.29|0
1651586200000|2022-05-03 13:56:40|3248.91|3248.91|3248.91|3248.91|3248.91|3248.91|3248.91|3248.91|0
1651586210000|2022-05-03 13:56:50|3249.04|3249.04|3249.04|3249.04|3249.04|3249.04|3249.04|3249.04|0
1651586230000|2022-05-03 13:57:10|3248.41|3248.41|3247.16|3247.16|3248.41|3248.41|3247.16|3247.16|0
1651586240000|2022-05-03 13:57:20|3247.79|3247.79|3247.79|3247.79|3247.79|3247.79|3247.79|3247.79|0
1651586260000|2022-05-03 13:57:40|3247.16|3247.16|3245.79|3245.79|3247.16|3247.16|3245.79|3245.79|0
1651586300000|2022-05-03 13:58:20|3245.54|3245.54|3245.66|3245.66|3245.66|3245.66|3245.54|3245.54|0
1651586320000|2022-05-03 13:58:40|3245.41|3245.41|3244.04|3244.04|3245.54|3245.54|3244.04|3244.04|0
1651586340000|2022-05-03 13:59:00|3244.66|3244.66|3244.66|3244.66|3244.66|3244.66|3244.66|3244.66|0
1651586350000|2022-05-03 13:59:10|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|0
1651586360000|2022-05-03 13:59:20|3244.66|3244.66|3244.66|3244.66|3244.66|3244.66|3244.66|3244.66|0
1651586370000|2022-05-03 13:59:30|3245.91|3245.91|3245.91|3245.91|3245.91|3245.91|3245.91|3245.91|0
1651586380000|2022-05-03 13:59:40|3245.29|3245.29|3245.29|3245.29|3245.29|3245.29|3245.29|3245.29|0
1651586390000|2022-05-03 13:59:50|3244.66|3244.66|3246.04|3246.04|3246.04|3246.04|3244.66|3244.66|0
1651586400000|2022-05-03 14:00:00|3246.66|3246.66|3246.66|3246.66|3246.66|3246.66|3246.66|3246.66|0
1651586410000|2022-05-03 14:00:10|3246.04|3246.04|3246.04|3246.04|3246.04|3246.04|3246.04|3246.04|0
1651586450000|2022-05-03 14:00:50|3247.29|3247.29|3247.29|3247.29|3247.29|3247.29|3247.29|3247.29|0
1651586460000|2022-05-03 14:01:00|3247.91|3247.91|3247.91|3247.91|3247.91|3247.91|3247.91|3247.91|0
1651586470000|2022-05-03 14:01:10|3248.53|3248.53|3249.66|3249.66|3249.66|3249.66|3248.53|3248.53|0
1651586490000|2022-05-03 14:01:30|3250.28|3250.28|3249.04|3249.04|3250.28|3250.28|3249.04|3249.04|0
1651586510000|2022-05-03 14:01:50|3248.41|3248.41|3247.04|3247.04|3248.41|3248.41|3247.04|3247.04|0
1651586530000|2022-05-03 14:02:10|3246.91|3246.91|3246.91|3246.91|3246.91|3246.91|3246.91|3246.91|0
1651586540000|2022-05-03 14:02:20|3246.29|3246.29|3246.92|3246.92|3246.92|3246.92|3246.29|3246.29|0
1651586550000|2022-05-03 14:02:30|3247.04|3247.04|3247.04|3247.04|3247.04|3247.04|3247.04|3247.04|0
1651586560000|2022-05-03 14:02:40|3245.79|3245.79|3245.17|3245.17|3245.79|3245.79|3245.17|3245.17|0
1651586570000|2022-05-03 14:02:50|3245.04|3245.04|3244.92|3244.92|3245.04|3245.04|3244.92|3244.92|0
1651586580000|2022-05-03 14:03:00|3244.57|3244.57|3246.15|3246.15|3246.15|3246.15|3244.4|3244.4|0
1651586590000|2022-05-03 14:03:10|3245.52|3245.52|3245.52|3245.52|3245.52|3245.52|3245.52|3245.52|0
1651586600000|2022-05-03 14:03:20|3246.15|3246.15|3248.02|3248.02|3248.02|3248.02|3246.15|3246.15|0
1651586610000|2022-05-03 14:03:30|3248.64|3248.64|3249.02|3249.02|3249.02|3249.02|3248.64|3248.64|0
1651586620000|2022-05-03 14:03:40|3250.89|3250.89|3247.77|3247.77|3250.89|3250.89|3247.15|3247.15|0
1651586630000|2022-05-03 14:03:50|3245.9|3245.9|3246.52|3246.52|3246.52|3246.52|3245.9|3245.9|0
1651586640000|2022-05-03 14:04:00|3247.15|3247.15|3248.27|3248.27|3248.27|3248.27|3247.02|3247.02|0
1651586650000|2022-05-03 14:04:10|3247.02|3247.02|3246.4|3246.4|3247.02|3247.02|3246.4|3246.4|0
1651586670000|2022-05-03 14:04:30|3247.02|3247.02|3247.02|3247.02|3247.02|3247.02|3247.02|3247.02|0
1651586680000|2022-05-03 14:04:40|3247.52|3247.52|3248.15|3248.15|3248.15|3248.15|3247.52|3247.52|0
1651586690000|2022-05-03 14:04:50|3248.77|3248.77|3248.52|3248.52|3249.4|3249.4|3248.52|3248.52|0
1651586700000|2022-05-03 14:05:00|3248.65|3248.65|3248.65|3248.65|3248.65|3248.65|3248.65|3248.65|0
1651586710000|2022-05-03 14:05:10|3248.02|3248.02|3248.02|3248.02|3248.02|3248.02|3248.02|3248.02|0
1651586720000|2022-05-03 14:05:20|3246.77|3246.77|3246.77|3246.77|3246.77|3246.77|3246.77|3246.77|0
1651586730000|2022-05-03 14:05:30|3246.9|3246.9|3246.9|3246.9|3246.9|3246.9|3246.9|3246.9|0
1651586740000|2022-05-03 14:05:40|3247.52|3247.52|3249.27|3249.27|3249.27|3249.27|3247.52|3247.52|0
1651586750000|2022-05-03 14:05:50|3249.15|3249.15|3247.9|3247.9|3249.15|3249.15|3247.9|3247.9|0
1651586760000|2022-05-03 14:06:00|3247.77|3247.77|3247.65|3247.65|3247.77|3247.77|3247.65|3247.65|0
1651586770000|2022-05-03 14:06:10|3247.02|3247.02|3247.15|3247.15|3247.15|3247.15|3247.02|3247.02|0
1651586780000|2022-05-03 14:06:20|3247.77|3247.77|3247.77|3247.77|3247.77|3247.77|3247.77|3247.77|0
1651586790000|2022-05-03 14:06:30|3247.15|3247.15|3247.15|3247.15|3247.15|3247.15|3247.15|3247.15|0
1651586800000|2022-05-03 14:06:40|3246.52|3246.52|3246.4|3246.4|3246.52|3246.52|3246.4|3246.4|0
1651586810000|2022-05-03 14:06:50|3247.02|3247.02|3248.1|3248.1|3248.4|3248.4|3247.02|3247.02|0
1651586820000|2022-05-03 14:07:00|3248.44|3248.44|3248.32|3248.32|3248.44|3248.44|3248.32|3248.32|0
1651586830000|2022-05-03 14:07:10|3248.19|3248.19|3248.44|3248.44|3248.44|3248.44|3248.19|3248.19|0
1651586840000|2022-05-03 14:07:20|3247.82|3247.82|3247.82|3247.82|3247.82|3247.82|3247.82|3247.82|0
1651586850000|2022-05-03 14:07:30|3248.44|3248.44|3247.82|3247.82|3248.44|3248.44|3247.82|3247.82|0
1651586890000|2022-05-03 14:08:10|3249.69|3249.69|3250.94|3250.94|3250.94|3250.94|3249.69|3249.69|0
1651586900000|2022-05-03 14:08:20|3251.57|3251.57|3250.94|3250.94|3251.57|3251.57|3250.94|3250.94|0
1651586910000|2022-05-03 14:08:30|3250.32|3250.32|3249.69|3249.69|3250.32|3250.32|3249.69|3249.69|0
1651586920000|2022-05-03 14:08:40|3249.44|3249.44|3247.4|3247.4|3249.44|3249.44|3246.77|3246.77|0
1651586930000|2022-05-03 14:08:50|3247.14|3247.14|3247.14|3247.14|3247.14|3247.14|3246.89|3246.89|0
1651586940000|2022-05-03 14:09:00|3246.52|3246.52|3246.52|3246.52|3246.52|3246.52|3246.52|3246.52|0
1651586950000|2022-05-03 14:09:10|3246.35|3246.35|3246.05|3246.05|3246.35|3246.35|3246.05|3246.05|0
1651586960000|2022-05-03 14:09:20|3245.93|3245.93|3246.55|3246.55|3246.55|3246.55|3245.93|3245.93|0
1651586980000|2022-05-03 14:09:40|3245.93|3245.93|3244.68|3244.68|3245.93|3245.93|3244.68|3244.68|0
1651586990000|2022-05-03 14:09:50|3244.05|3244.05|3246.1|3246.1|3246.1|3246.1|3244.05|3244.05|0
1651587020000|2022-05-03 14:10:20|3246.72|3246.72|3246.1|3246.1|3246.72|3246.72|3246.1|3246.1|0
1651587030000|2022-05-03 14:10:30|3247.35|3247.35|3247.97|3247.97|3248.1|3248.1|3247.35|3247.35|0
1651587050000|2022-05-03 14:10:50|3247.35|3247.35|3247.35|3247.35|3247.35|3247.35|3246.1|3246.1|0
1651587070000|2022-05-03 14:11:10|3248.6|3248.6|3249.22|3249.22|3249.22|3249.22|3248.6|3248.6|0
1651587080000|2022-05-03 14:11:20|3247.35|3247.35|3247.35|3247.35|3247.35|3247.35|3247.35|3247.35|0
1651587090000|2022-05-03 14:11:30|3247.47|3247.47|3248.1|3248.1|3248.1|3248.1|3247.47|3247.47|0
1651587110000|2022-05-03 14:11:50|3246.85|3246.85|3248.22|3248.22|3248.22|3248.22|3246.85|3246.85|0
1651587120000|2022-05-03 14:12:00|3248.35|3248.35|3248.35|3248.35|3248.35|3248.35|3248.35|3248.35|0
1651587160000|2022-05-03 14:12:40|3247.1|3247.1|3247.1|3247.1|3247.1|3247.1|3247.1|3247.1|0
1651587170000|2022-05-03 14:12:50|3247.72|3247.72|3248.35|3248.35|3248.35|3248.35|3247.72|3247.72|0
1651587180000|2022-05-03 14:13:00|3248.6|3248.6|3248.47|3248.47|3248.6|3248.6|3248.47|3248.47|0
1651587190000|2022-05-03 14:13:10|3247.85|3247.85|3247.85|3247.85|3247.85|3247.85|3247.22|3247.22|0
1651587210000|2022-05-03 14:13:30|3247.72|3247.72|3247.6|3247.6|3247.72|3247.72|3247.6|3247.6|0
1651587220000|2022-05-03 14:13:40|3246.97|3246.97|3246.97|3246.97|3246.97|3246.97|3246.97|3246.97|0
1651587230000|2022-05-03 14:13:50|3248.22|3248.22|3248.22|3248.22|3248.22|3248.22|3248.22|3248.22|0
1651587240000|2022-05-03 14:14:00|3247.6|3247.6|3247.6|3247.6|3247.6|3247.6|3247.6|3247.6|0
1651587250000|2022-05-03 14:14:10|3247.85|3247.85|3249.1|3249.1|3249.1|3249.1|3247.85|3247.85|0
1651587260000|2022-05-03 14:14:20|3249.72|3249.72|3250.97|3250.97|3250.97|3250.97|3249.72|3249.72|0
1651587270000|2022-05-03 14:14:30|3251.59|3251.59|3251.59|3251.59|3251.59|3251.59|3250.97|3250.97|0
1651587280000|2022-05-03 14:14:40|3251.77|3251.77|3252.02|3252.02|3252.02|3252.02|3251.77|3251.77|0
1651587290000|2022-05-03 14:14:50|3252.14|3252.14|3252.14|3252.14|3252.14|3252.14|3252.14|3252.14|0
1651587300000|2022-05-03 14:15:00|3253.39|3253.39|3252.02|3252.02|3253.39|3253.39|3252.02|3252.02|0
1651587320000|2022-05-03 14:15:20|3251.39|3251.39|3251.27|3251.27|3251.39|3251.39|3251.27|3251.27|0
1651587330000|2022-05-03 14:15:30|3250.64|3250.64|3250.64|3250.64|3250.64|3250.64|3250.64|3250.64|0
1651587340000|2022-05-03 14:15:40|3250.52|3250.52|3249.27|3249.27|3250.52|3250.52|3249.27|3249.27|0
1651587360000|2022-05-03 14:16:00|3249.89|3249.89|3248.02|3248.02|3249.89|3249.89|3248.02|3248.02|0
1651587370000|2022-05-03 14:16:10|3247.85|3247.85|3247.72|3247.72|3247.85|3247.85|3247.6|3247.6|0
1651587380000|2022-05-03 14:16:20|3248.35|3248.35|3248.85|3248.85|3248.97|3248.97|3248.35|3248.35|0
1651587390000|2022-05-03 14:16:30|3248.22|3248.22|3248.85|3248.85|3248.85|3248.85|3247.6|3247.6|0
1651587400000|2022-05-03 14:16:40|3248.72|3248.72|3248.85|3248.85|3248.85|3248.85|3248.72|3248.72|0
1651587410000|2022-05-03 14:16:50|3250.09|3250.09|3250.72|3250.72|3250.72|3250.72|3250.09|3250.09|0
1651587420000|2022-05-03 14:17:00|3251.34|3251.34|3250.84|3250.84|3251.59|3251.59|3250.84|3250.84|0
1651587430000|2022-05-03 14:17:10|3251.47|3251.47|3250.22|3250.22|3251.47|3251.47|3250.22|3250.22|0
1651587440000|2022-05-03 14:17:20|3249.6|3249.6|3249.6|3249.6|3249.6|3249.6|3249.6|3249.6|0
1651587450000|2022-05-03 14:17:30|3248.97|3248.97|3248.97|3248.97|3248.97|3248.97|3248.97|3248.97|0
1651587460000|2022-05-03 14:17:40|3248.35|3248.35|3248.35|3248.35|3248.35|3248.35|3248.35|3248.35|0
1651587510000|2022-05-03 14:18:30|3248.97|3248.97|3249.85|3249.85|3249.85|3249.85|3248.97|3248.97|0
1651587540000|2022-05-03 14:19:00|3249.6|3249.6|3250.84|3250.84|3250.84|3250.84|3249.6|3249.6|0
1651587550000|2022-05-03 14:19:10|3249.6|3249.6|3249.6|3249.6|3249.6|3249.6|3249.6|3249.6|0
1651587570000|2022-05-03 14:19:30|3248.97|3248.97|3249.6|3249.6|3249.6|3249.6|3248.97|3248.97|0
1651587580000|2022-05-03 14:19:40|3249.34|3249.34|3249.34|3249.34|3249.34|3249.34|3249.34|3249.34|0
1651587600000|2022-05-03 14:20:00|3248.72|3248.72|3249.34|3249.34|3249.34|3249.34|3248.72|3248.72|0
1651587610000|2022-05-03 14:20:10|3249.6|3249.6|3250.22|3250.22|3250.22|3250.22|3249.6|3249.6|0
1651587620000|2022-05-03 14:20:20|3251.47|3251.47|3251.47|3251.47|3251.47|3251.47|3251.47|3251.47|0
1651587630000|2022-05-03 14:20:30|3252.09|3252.09|3252.09|3252.09|3252.09|3252.09|3252.09|3252.09|0
1651587660000|2022-05-03 14:21:00|3251.47|3251.47|3251.47|3251.47|3251.47|3251.47|3251.47|3251.47|0
1651587670000|2022-05-03 14:21:10|3251.97|3251.97|3251.97|3251.97|3252.59|3252.59|3251.97|3251.97|0
1651587680000|2022-05-03 14:21:20|3252.59|3252.59|3252.59|3252.59|3252.59|3252.59|3252.59|3252.59|0
1651587690000|2022-05-03 14:21:30|3253.22|3253.22|3251.97|3251.97|3253.22|3253.22|3251.97|3251.97|0
1651587700000|2022-05-03 14:21:40|3252.59|3252.59|3251.97|3251.97|3252.59|3252.59|3251.97|3251.97|0
1651587730000|2022-05-03 14:22:10|3251.72|3251.72|3251.84|3251.84|3251.84|3251.84|3251.72|3251.72|0
1651587750000|2022-05-03 14:22:30|3251.22|3251.22|3251.84|3251.84|3251.84|3251.84|3251.22|3251.22|0
1651587820000|2022-05-03 14:23:40|3251.22|3251.22|3251.22|3251.22|3251.22|3251.22|3251.22|3251.22|0
1651587840000|2022-05-03 14:24:00|3251.84|3251.84|3251.84|3251.84|3251.84|3251.84|3251.84|3251.84|0
1651587850000|2022-05-03 14:24:10|3252.1|3252.1|3254.22|3254.22|3254.22|3254.22|3252.1|3252.1|0
1651587860000|2022-05-03 14:24:20|3254.84|3254.84|3254.84|3254.84|3254.84|3254.84|3254.84|3254.84|0
1651587880000|2022-05-03 14:24:40|3255.02|3255.02|3255.02|3255.02|3255.02|3255.02|3255.02|3255.02|0
1651587890000|2022-05-03 14:24:50|3254.84|3254.84|3255.72|3255.72|3255.97|3255.97|3254.84|3254.84|0
1651587900000|2022-05-03 14:25:00|3256.97|3256.97|3256.34|3256.34|3256.97|3256.97|3256.34|3256.34|0
1651587910000|2022-05-03 14:25:10|3255.72|3255.72|3255.47|3255.47|3255.72|3255.72|3255.47|3255.47|0
1651587920000|2022-05-03 14:25:20|3254.84|3254.84|3254.84|3254.84|3255.47|3255.47|3254.84|3254.84|0
1651587930000|2022-05-03 14:25:30|3256.09|3256.09|3256.09|3256.09|3256.09|3256.09|3256.09|3256.09|0
1651587940000|2022-05-03 14:25:40|3256.97|3256.97|3257.22|3257.22|3257.22|3257.22|3256.59|3256.59|0
1651587980000|2022-05-03 14:26:20|3256.59|3256.59|3256.77|3256.77|3256.77|3256.77|3256.59|3256.59|0
1651587990000|2022-05-03 14:26:30|3256.64|3256.64|3256.77|3256.77|3256.77|3256.77|3256.64|3256.64|0
1651588000000|2022-05-03 14:26:40|3256.51|3256.51|3256.51|3256.51|3256.51|3256.51|3256.51|3256.51|0
1651588010000|2022-05-03 14:26:50|3255.27|3255.27|3255.54|3255.54|3255.89|3255.89|3255.27|3255.27|0
1651588020000|2022-05-03 14:27:00|3255.72|3255.72|3255.94|3255.94|3256.06|3256.06|3255.72|3255.72|0
1651588030000|2022-05-03 14:27:10|3255.31|3255.31|3255.31|3255.31|3255.31|3255.31|3255.31|3255.31|0
1651588040000|2022-05-03 14:27:20|3254.69|3254.69|3254.69|3254.69|3254.69|3254.69|3254.69|3254.69|0
1651588070000|2022-05-03 14:27:50|3254.07|3254.07|3254.07|3254.07|3254.07|3254.07|3254.07|3254.07|0
1651588110000|2022-05-03 14:28:30|3254.69|3254.69|3254.69|3254.69|3254.69|3254.69|3254.69|3254.69|0
1651588130000|2022-05-03 14:28:50|3254.57|3254.57|3254.69|3254.69|3254.69|3254.69|3254.44|3254.44|0
1651588170000|2022-05-03 14:29:30|3254.57|3254.57|3253.94|3253.94|3254.57|3254.57|3253.94|3253.94|0
1651588180000|2022-05-03 14:29:40|3254.32|3254.32|3254.32|3254.32|3254.32|3254.32|3254.32|3254.32|0
1651588220000|2022-05-03 14:30:20|3253.7|3253.7|3253.12|3253.12|3253.7|3253.7|3252.95|3252.95|0
1651588290000|2022-05-03 14:31:30|3251.62|3251.62|3251.62|3251.62|3251.62|3251.62|3251.62|3251.62|0
1651588300000|2022-05-03 14:31:40|3250.37|3250.37|3250.37|3250.37|3250.37|3250.37|3249.75|3249.75|0
1651588310000|2022-05-03 14:31:50|3250.5|3250.5|3250.5|3250.5|3250.5|3250.5|3250.5|3250.5|0
1651588320000|2022-05-03 14:32:00|3251.12|3251.12|3252.99|3252.99|3252.99|3252.99|3251.12|3251.12|0
1651588330000|2022-05-03 14:32:10|3252.37|3252.37|3252.37|3252.37|3252.37|3252.37|3252.37|3252.37|0
1651588360000|2022-05-03 14:32:40|3251.74|3251.74|3251.74|3251.74|3251.74|3251.74|3251.74|3251.74|0
1651588370000|2022-05-03 14:32:50|3252.37|3252.37|3252.37|3252.37|3252.37|3252.37|3252.37|3252.37|0
1651588380000|2022-05-03 14:33:00|3252.99|3252.99|3252.12|3252.12|3252.99|3252.99|3252.12|3252.12|0
1651588390000|2022-05-03 14:33:10|3251.49|3251.49|3251.49|3251.49|3251.49|3251.49|3251.49|3251.49|0
1651588430000|2022-05-03 14:33:50|3251.74|3251.74|3252.37|3252.37|3252.37|3252.37|3251.74|3251.74|0
1651588440000|2022-05-03 14:34:00|3252.99|3252.99|3252.37|3252.37|3252.99|3252.99|3252.37|3252.37|0
1651588460000|2022-05-03 14:34:20|3253.12|3253.12|3253.12|3253.12|3253.12|3253.12|3253.12|3253.12|0
1651588470000|2022-05-03 14:34:30|3252.49|3252.49|3252.49|3252.49|3252.49|3252.49|3252.49|3252.49|0
1651588480000|2022-05-03 14:34:40|3251.87|3251.87|3252.62|3252.62|3253.12|3253.12|3251.87|3251.87|0
1651588490000|2022-05-03 14:34:50|3252.37|3252.37|3252.37|3252.37|3252.37|3252.37|3252.37|3252.37|0
1651588500000|2022-05-03 14:35:00|3253.62|3253.62|3253.62|3253.62|3253.62|3253.62|3253.62|3253.62|0
1651588530000|2022-05-03 14:35:30|3252.37|3252.37|3252.99|3252.99|3252.99|3252.99|3252.37|3252.37|0
1651588540000|2022-05-03 14:35:40|3252.37|3252.37|3251.62|3251.62|3252.37|3252.37|3251|3251|0
1651588550000|2022-05-03 14:35:50|3251|3251|3252.24|3252.24|3252.24|3252.24|3251|3251|0
1651588560000|2022-05-03 14:36:00|3251.99|3251.99|3251.99|3251.99|3251.99|3251.99|3251.99|3251.99|0
1651588580000|2022-05-03 14:36:20|3252.12|3252.12|3252.12|3252.12|3252.12|3252.12|3252.12|3252.12|0
1651588600000|2022-05-03 14:36:40|3252.24|3252.24|3252.74|3252.74|3252.87|3252.87|3252.24|3252.24|0
1651588610000|2022-05-03 14:36:50|3252.62|3252.62|3252.62|3252.62|3252.62|3252.62|3252.62|3252.62|0
1651588620000|2022-05-03 14:37:00|3252.74|3252.74|3252.74|3252.74|3252.74|3252.74|3252.74|3252.74|0
1651588650000|2022-05-03 14:37:30|3252.62|3252.62|3252.62|3252.62|3252.62|3252.62|3252.62|3252.62|0
1651588670000|2022-05-03 14:37:50|3252.74|3252.74|3250.74|3250.74|3252.74|3252.74|3250.74|3250.74|0
1651588690000|2022-05-03 14:38:10|3251.37|3251.37|3251.37|3251.37|3251.37|3251.37|3251.37|3251.37|0
1651588720000|2022-05-03 14:38:40|3250.74|3250.74|3250.74|3250.74|3250.74|3250.74|3250.74|3250.74|0
1651588730000|2022-05-03 14:38:50|3249.5|3249.5|3249.5|3249.5|3249.5|3249.5|3249.5|3249.5|0
1651588750000|2022-05-03 14:39:10|3249.32|3249.32|3249.32|3249.32|3249.32|3249.32|3249.32|3249.32|0
1651588780000|2022-05-03 14:39:40|3249.95|3249.95|3249.95|3249.95|3249.95|3249.95|3249.95|3249.95|0
1651588810000|2022-05-03 14:40:10|3248.7|3248.7|3249.95|3249.95|3249.95|3249.95|3248.7|3248.7|0
1651588820000|2022-05-03 14:40:20|3249.32|3249.32|3248.57|3248.57|3249.32|3249.32|3248.57|3248.57|0
1651588830000|2022-05-03 14:40:30|3248.45|3248.45|3248.45|3248.45|3248.45|3248.45|3248.45|3248.45|0
1651588840000|2022-05-03 14:40:40|3247.82|3247.82|3247.2|3247.2|3247.82|3247.82|3247.2|3247.2|0
1651588880000|2022-05-03 14:41:20|3247.37|3247.37|3247.37|3247.37|3247.37|3247.37|3247.37|3247.37|0
1651588930000|2022-05-03 14:42:10|3247.62|3247.62|3246|3246|3247.62|3247.62|3246|3246|0
1651588950000|2022-05-03 14:42:30|3247.25|3247.25|3247.25|3247.25|3247.25|3247.25|3247.25|3247.25|0
1651588980000|2022-05-03 14:43:00|3247.87|3247.87|3246|3246|3247.87|3247.87|3246|3246|0
1651589000000|2022-05-03 14:43:20|3246.17|3246.17|3246.17|3246.17|3246.17|3246.17|3246.17|3246.17|0
1651589010000|2022-05-03 14:43:30|3245.55|3245.55|3245.55|3245.55|3245.55|3245.55|3245.55|3245.55|0
1651589020000|2022-05-03 14:43:40|3246.17|3246.17|3246.17|3246.17|3246.17|3246.17|3246.17|3246.17|0
1651589030000|2022-05-03 14:43:50|3246.8|3246.8|3246.8|3246.8|3246.8|3246.8|3246.8|3246.8|0
1651589040000|2022-05-03 14:44:00|3246.17|3246.17|3246.8|3246.8|3246.8|3246.8|3246.17|3246.17|0
1651589080000|2022-05-03 14:44:40|3247.42|3247.42|3246.92|3246.92|3247.42|3247.42|3246.8|3246.8|0
1651589090000|2022-05-03 14:44:50|3246.8|3246.8|3246.8|3246.8|3246.8|3246.8|3246.8|3246.8|0
1651589130000|2022-05-03 14:45:30|3246.17|3246.17|3244.92|3244.92|3246.17|3246.17|3244.92|3244.92|0
1651589160000|2022-05-03 14:46:00|3245.55|3245.55|3245.55|3245.55|3245.55|3245.55|3245.55|3245.55|0
1651589170000|2022-05-03 14:46:10|3246.17|3246.17|3246.17|3246.17|3246.17|3246.17|3246.17|3246.17|0
1651589190000|2022-05-03 14:46:30|3246.8|3246.8|3244.92|3244.92|3246.8|3246.8|3244.92|3244.92|0
1651589200000|2022-05-03 14:46:40|3244.3|3244.3|3244.3|3244.3|3244.3|3244.3|3244.3|3244.3|0
1651589210000|2022-05-03 14:46:50|3243.05|3243.05|3243.05|3243.05|3243.05|3243.05|3243.05|3243.05|0
1651589230000|2022-05-03 14:47:10|3244.3|3244.3|3245.55|3245.55|3245.55|3245.55|3244.3|3244.3|0
1651589240000|2022-05-03 14:47:20|3244.92|3244.92|3244.3|3244.3|3244.92|3244.92|3244.3|3244.3|0
1651589250000|2022-05-03 14:47:30|3245.55|3245.55|3245.55|3245.55|3245.55|3245.55|3245.55|3245.55|0
1651589260000|2022-05-03 14:47:40|3245.8|3245.8|3245.17|3245.17|3245.8|3245.8|3245.17|3245.17|0
1651589270000|2022-05-03 14:47:50|3244.55|3244.55|3243.8|3243.8|3244.55|3244.55|3243.8|3243.8|0
1651589280000|2022-05-03 14:48:00|3243.67|3243.67|3243.8|3243.8|3243.8|3243.8|3243.67|3243.67|0
1651589300000|2022-05-03 14:48:20|3245.67|3245.67|3245.67|3245.67|3245.67|3245.67|3245.67|3245.67|0
1651589320000|2022-05-03 14:48:40|3246.3|3246.3|3245.05|3245.05|3246.3|3246.3|3245.05|3245.05|0
1651589330000|2022-05-03 14:48:50|3245.67|3245.67|3245.67|3245.67|3245.67|3245.67|3245.67|3245.67|0
1651589360000|2022-05-03 14:49:20|3246.3|3246.3|3246.92|3246.92|3246.92|3246.92|3246.3|3246.3|0
1651589380000|2022-05-03 14:49:40|3247.05|3247.05|3247.05|3247.05|3247.05|3247.05|3247.05|3247.05|0
1651589400000|2022-05-03 14:50:00|3246.42|3246.42|3246.42|3246.42|3246.42|3246.42|3246.42|3246.42|0
1651589410000|2022-05-03 14:50:10|3247.05|3247.05|3247.05|3247.05|3247.05|3247.05|3247.05|3247.05|0
1651589430000|2022-05-03 14:50:30|3247.67|3247.67|3246.92|3246.92|3247.67|3247.67|3246.92|3246.92|0
1651589450000|2022-05-03 14:50:50|3246.3|3246.3|3246.92|3246.92|3246.92|3246.92|3246.3|3246.3|0
1651589460000|2022-05-03 14:51:00|3247.55|3247.55|3247.05|3247.05|3247.67|3247.67|3247.05|3247.05|0
1651589470000|2022-05-03 14:51:10|3246.42|3246.42|3246.42|3246.42|3246.42|3246.42|3246.42|3246.42|0
1651589480000|2022-05-03 14:51:20|3245.8|3245.8|3245.8|3245.8|3246.42|3246.42|3245.8|3245.8|0
1651589530000|2022-05-03 14:52:10|3246.42|3246.42|3246.42|3246.42|3247.05|3247.05|3246.42|3246.42|0
1651589560000|2022-05-03 14:52:40|3246.3|3246.3|3246.3|3246.3|3246.3|3246.3|3246.3|3246.3|0
1651589590000|2022-05-03 14:53:10|3246.55|3246.55|3246.55|3246.55|3246.55|3246.55|3246.55|3246.55|0
1651589610000|2022-05-03 14:53:30|3246.67|3246.67|3246.67|3246.67|3246.67|3246.67|3246.67|3246.67|0
1651589630000|2022-05-03 14:53:50|3246.92|3246.92|3246.92|3246.92|3246.92|3246.92|3246.92|3246.92|0
1651589640000|2022-05-03 14:54:00|3247.55|3247.55|3248.17|3248.17|3248.8|3248.8|3247.55|3247.55|0
1651589650000|2022-05-03 14:54:10|3247.55|3247.55|3247.55|3247.55|3247.55|3247.55|3247.55|3247.55|0
1651589660000|2022-05-03 14:54:20|3248.17|3248.17|3248.3|3248.3|3248.3|3248.3|3248.17|3248.17|0
1651589700000|2022-05-03 14:55:00|3248.93|3248.93|3248.93|3248.93|3248.93|3248.93|3248.93|3248.93|0
1651589710000|2022-05-03 14:55:10|3248.3|3248.3|3248.3|3248.3|3248.3|3248.3|3248.3|3248.3|0
1651589720000|2022-05-03 14:55:20|3247.68|3247.68|3247.05|3247.05|3247.68|3247.68|3247.05|3247.05|0
1651589730000|2022-05-03 14:55:30|3248.3|3248.3|3248.3|3248.3|3248.3|3248.3|3248.3|3248.3|0
1651589740000|2022-05-03 14:55:40|3248.18|3248.18|3248.18|3248.18|3248.18|3248.18|3248.18|3248.18|0
1651589750000|2022-05-03 14:55:50|3248.8|3248.8|3248.8|3248.8|3248.8|3248.8|3248.8|3248.8|0
1651589760000|2022-05-03 14:56:00|3249.05|3249.05|3249.05|3249.05|3249.05|3249.05|3249.05|3249.05|0
1651589780000|2022-05-03 14:56:20|3249.68|3249.68|3249.68|3249.68|3249.68|3249.68|3249.68|3249.68|0
1651589790000|2022-05-03 14:56:30|3249.8|3249.8|3249.8|3249.8|3249.8|3249.8|3249.8|3249.8|0
1651589800000|2022-05-03 14:56:40|3250.42|3250.42|3250.42|3250.42|3250.42|3250.42|3250.42|3250.42|0
1651589810000|2022-05-03 14:56:50|3249.8|3249.8|3249.8|3249.8|3249.8|3249.8|3249.8|3249.8|0
1651589830000|2022-05-03 14:57:10|3250.42|3250.42|3250.42|3250.42|3250.42|3250.42|3250.42|3250.42|0
1651589840000|2022-05-03 14:57:20|3250.77|3250.77|3250.77|3250.77|3250.95|3250.95|3250.77|3250.77|0
1651589850000|2022-05-03 14:57:30|3250.15|3250.15|3249.52|3249.52|3250.15|3250.15|3249.52|3249.52|0
1651589860000|2022-05-03 14:57:40|3248.9|3248.9|3248.9|3248.9|3248.9|3248.9|3248.9|3248.9|0
1651589880000|2022-05-03 14:58:00|3248.27|3248.27|3247.4|3247.4|3248.27|3248.27|3247.4|3247.4|0
1651589890000|2022-05-03 14:58:10|3247.23|3247.23|3248.02|3248.02|3248.02|3248.02|3247.23|3247.23|0
1651589900000|2022-05-03 14:58:20|3247.5|3247.5|3247.63|3247.63|3248.13|3248.13|3247.5|3247.5|0
1651589920000|2022-05-03 14:58:40|3247|3247|3249.5|3249.5|3249.5|3249.5|3247|3247|0
1651589930000|2022-05-03 14:58:50|3248.25|3248.25|3247|3247|3248.25|3248.25|3247|3247|0
1651589940000|2022-05-03 14:59:00|3247.63|3247.63|3247.63|3247.63|3247.63|3247.63|3247.63|3247.63|0
1651589990000|2022-05-03 14:59:50|3247.88|3247.88|3247.88|3247.88|3247.88|3247.88|3247.26|3247.26|0
1651590030000|2022-05-03 15:00:30|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|0
1651590040000|2022-05-03 15:00:40|3247.13|3247.13|3247.13|3247.13|3247.13|3247.13|3247.13|3247.13|0
1651590090000|2022-05-03 15:01:30|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|0
1651590160000|2022-05-03 15:02:40|3246.51|3246.51|3247.75|3247.75|3247.75|3247.75|3246.51|3246.51|0
1651590180000|2022-05-03 15:03:00|3247.63|3247.63|3247.5|3247.5|3247.63|3247.63|3247.5|3247.5|0
1651590200000|2022-05-03 15:03:20|3247.63|3247.63|3248.01|3248.01|3248.01|3248.01|3247.63|3247.63|0
1651590210000|2022-05-03 15:03:30|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|0
1651590220000|2022-05-03 15:03:40|3247|3247|3246.88|3246.88|3247|3247|3246.88|3246.88|0
1651590230000|2022-05-03 15:03:50|3247.5|3247.5|3248.13|3248.13|3248.13|3248.13|3247.5|3247.5|0
1651590240000|2022-05-03 15:04:00|3247.96|3247.96|3247.96|3247.96|3247.96|3247.96|3247.96|3247.96|0
1651590260000|2022-05-03 15:04:20|3249.83|3249.83|3249.2|3249.2|3251.7|3251.7|3249.2|3249.2|0
1651590270000|2022-05-03 15:04:30|3251.08|3251.08|3251.08|3251.08|3251.08|3251.08|3251.08|3251.08|0
1651590290000|2022-05-03 15:04:50|3251.7|3251.7|3252.95|3252.95|3252.95|3252.95|3251.7|3251.7|0
1651590300000|2022-05-03 15:05:00|3253.33|3253.33|3252.08|3252.08|3253.33|3253.33|3252.08|3252.08|0
1651590310000|2022-05-03 15:05:10|3252.2|3252.2|3252.2|3252.2|3252.2|3252.2|3252.2|3252.2|0
1651590320000|2022-05-03 15:05:20|3252.83|3252.83|3252.83|3252.83|3254.08|3254.08|3252.83|3252.83|0
1651590340000|2022-05-03 15:05:40|3254.08|3254.08|3254.08|3254.08|3254.08|3254.08|3254.08|3254.08|0
1651590350000|2022-05-03 15:05:50|3255.33|3255.33|3254.7|3254.7|3255.33|3255.33|3254.7|3254.7|0
1651590360000|2022-05-03 15:06:00|3254.95|3254.95|3257.45|3257.45|3257.45|3257.45|3254.95|3254.95|0
1651590370000|2022-05-03 15:06:10|3257.2|3257.2|3257.82|3257.82|3257.82|3257.82|3257.2|3257.2|0
1651590380000|2022-05-03 15:06:20|3256.57|3256.57|3257.2|3257.2|3257.2|3257.2|3256.57|3256.57|0
1651590390000|2022-05-03 15:06:30|3256.57|3256.57|3256.57|3256.57|3257.2|3257.2|3256.57|3256.57|0
1651590400000|2022-05-03 15:06:40|3257.2|3257.2|3257.2|3257.2|3257.2|3257.2|3257.2|3257.2|0
1651590410000|2022-05-03 15:06:50|3256.57|3256.57|3256.57|3256.57|3256.57|3256.57|3256.57|3256.57|0
1651590430000|2022-05-03 15:07:10|3257.82|3257.82|3259.07|3259.07|3259.07|3259.07|3257.82|3257.82|0
1651590470000|2022-05-03 15:07:50|3258.45|3258.45|3257.82|3257.82|3258.45|3258.45|3257.82|3257.82|0
1651590480000|2022-05-03 15:08:00|3258.07|3258.07|3258.7|3258.7|3258.7|3258.7|3258.07|3258.07|0
1651590490000|2022-05-03 15:08:10|3259.32|3259.32|3259.32|3259.32|3259.32|3259.32|3259.32|3259.32|0
1651590500000|2022-05-03 15:08:20|3258.7|3258.7|3258.7|3258.7|3258.7|3258.7|3258.7|3258.7|0
1651590520000|2022-05-03 15:08:40|3258.87|3258.87|3258.87|3258.87|3258.87|3258.87|3258.87|3258.87|0
1651590530000|2022-05-03 15:08:50|3258.7|3258.7|3258.7|3258.7|3258.7|3258.7|3258.7|3258.7|0
1651590560000|2022-05-03 15:09:20|3259.07|3259.07|3259.57|3259.57|3259.7|3259.7|3259.07|3259.07|0
1651590570000|2022-05-03 15:09:30|3258.95|3258.95|3258.95|3258.95|3258.95|3258.95|3258.95|3258.95|0
1651590600000|2022-05-03 15:10:00|3258.82|3258.82|3258.82|3258.82|3258.82|3258.82|3258.7|3258.7|0
1651590630000|2022-05-03 15:10:30|3258.95|3258.95|3258.95|3258.95|3258.95|3258.95|3258.95|3258.95|0
1651590640000|2022-05-03 15:10:40|3259.57|3259.57|3259.92|3259.92|3259.92|3259.92|3259.57|3259.57|0
1651590650000|2022-05-03 15:10:50|3259.3|3259.3|3259.3|3259.3|3259.3|3259.3|3259.3|3259.3|0
1651590660000|2022-05-03 15:11:00|3258.67|3258.67|3258.05|3258.05|3258.67|3258.67|3258.05|3258.05|0
1651590670000|2022-05-03 15:11:10|3258.3|3258.3|3258.05|3258.05|3258.42|3258.42|3258.05|3258.05|0
1651590680000|2022-05-03 15:11:20|3257.45|3257.45|3257.62|3257.62|3257.62|3257.62|3257.45|3257.45|0
1651590700000|2022-05-03 15:11:40|3257.75|3257.75|3257.75|3257.75|3257.75|3257.75|3257.75|3257.75|0
1651590720000|2022-05-03 15:12:00|3259|3259|3259|3259|3259|3259|3259|3259|0
1651590730000|2022-05-03 15:12:10|3257.75|3257.75|3257.75|3257.75|3257.75|3257.75|3257.75|3257.75|0
1651590760000|2022-05-03 15:12:40|3259|3259|3259|3259|3259|3259|3259|3259|0
1651590770000|2022-05-03 15:12:50|3259.62|3259.62|3259.62|3259.62|3259.62|3259.62|3259.62|3259.62|0
1651590780000|2022-05-03 15:13:00|3260.24|3260.24|3260.24|3260.24|3260.24|3260.24|3260.24|3260.24|0
1651590810000|2022-05-03 15:13:30|3259.99|3259.99|3262.49|3262.49|3262.49|3262.49|3259.99|3259.99|0
1651590830000|2022-05-03 15:13:50|3263.12|3263.12|3263.12|3263.12|3263.12|3263.12|3263.12|3263.12|0
1651590840000|2022-05-03 15:14:00|3262.49|3262.49|3263.37|3263.37|3263.37|3263.37|3262.49|3262.49|0
1651590850000|2022-05-03 15:14:10|3264.62|3264.62|3265.37|3265.37|3265.37|3265.37|3264.62|3264.62|0
1651590860000|2022-05-03 15:14:20|3266.62|3266.62|3267.62|3267.62|3267.62|3267.62|3266.37|3266.37|0
1651590870000|2022-05-03 15:14:30|3266.99|3266.99|3267.62|3267.62|3267.62|3267.62|3266.99|3266.99|0
1651590890000|2022-05-03 15:14:50|3266.99|3266.99|3266.99|3266.99|3266.99|3266.99|3266.37|3266.37|0
1651590900000|2022-05-03 15:15:00|3266.49|3266.49|3266.37|3266.37|3266.49|3266.49|3266.37|3266.37|0
1651590910000|2022-05-03 15:15:10|3266.99|3266.99|3267.49|3267.49|3267.62|3267.62|3266.99|3266.99|0
1651590920000|2022-05-03 15:15:20|3266.87|3266.87|3266.87|3266.87|3266.87|3266.87|3266.69|3266.69|0
1651590930000|2022-05-03 15:15:30|3266.74|3266.74|3266.74|3266.74|3266.74|3266.74|3266.74|3266.74|0
1651590940000|2022-05-03 15:15:40|3267.37|3267.37|3267.37|3267.37|3267.99|3267.99|3267.37|3267.37|0
1651590950000|2022-05-03 15:15:50|3266.74|3266.74|3267.37|3267.37|3267.37|3267.37|3266.74|3266.74|0
1651590960000|2022-05-03 15:16:00|3266.12|3266.12|3266.12|3266.12|3266.12|3266.12|3266.12|3266.12|0
1651590970000|2022-05-03 15:16:10|3265.94|3265.94|3265.94|3265.94|3265.94|3265.94|3265.94|3265.94|0
1651590980000|2022-05-03 15:16:20|3267.19|3267.19|3265.94|3265.94|3267.19|3267.19|3265.94|3265.94|0
1651590990000|2022-05-03 15:16:30|3266.57|3266.57|3265.94|3265.94|3266.57|3266.57|3265.94|3265.94|0
1651591000000|2022-05-03 15:16:40|3267.19|3267.19|3267.19|3267.19|3267.19|3267.19|3267.19|3267.19|0
1651591030000|2022-05-03 15:17:10|3266.94|3266.94|3266.94|3266.94|3266.94|3266.94|3266.94|3266.94|0
1651591040000|2022-05-03 15:17:20|3266.32|3266.32|3266.32|3266.32|3266.32|3266.32|3266.32|3266.32|0
1651591090000|2022-05-03 15:18:10|3266.94|3266.94|3266.94|3266.94|3266.94|3266.94|3266.94|3266.94|0
1651591100000|2022-05-03 15:18:20|3267.57|3267.57|3267.82|3267.82|3267.82|3267.82|3267.57|3267.57|0
1651591130000|2022-05-03 15:18:50|3268.44|3268.44|3267.69|3267.69|3268.44|3268.44|3267.69|3267.69|0
1651591140000|2022-05-03 15:19:00|3267.57|3267.57|3267.57|3267.57|3267.57|3267.57|3267.57|3267.57|0
1651591150000|2022-05-03 15:19:10|3267.69|3267.69|3267.69|3267.69|3267.69|3267.69|3267.69|3267.69|0
1651591170000|2022-05-03 15:19:30|3267.82|3267.82|3267.82|3267.82|3267.82|3267.82|3267.82|3267.82|0
1651591180000|2022-05-03 15:19:40|3270.31|3270.31|3270.31|3270.31|3270.31|3270.31|3270.31|3270.31|0
1651591190000|2022-05-03 15:19:50|3270.94|3270.94|3269.07|3269.07|3270.94|3270.94|3269.07|3269.07|0
1651591200000|2022-05-03 15:20:00|3269.32|3269.32|3269.32|3269.32|3269.32|3269.32|3269.32|3269.32|0
1651591210000|2022-05-03 15:20:10|3269.14|3269.14|3269.14|3269.14|3269.14|3269.14|3269.14|3269.14|0
1651591240000|2022-05-03 15:20:40|3272.26|3272.26|3271.64|3271.64|3272.26|3272.26|3271.64|3271.64|0
1651591260000|2022-05-03 15:21:00|3271.02|3271.02|3271.02|3271.02|3271.02|3271.02|3271.02|3271.02|0
1651591300000|2022-05-03 15:21:40|3270.64|3270.64|3270.64|3270.64|3270.64|3270.64|3270.64|3270.64|0
1651591310000|2022-05-03 15:21:50|3270.51|3270.51|3270.51|3270.51|3270.51|3270.51|3270.51|3270.51|0
1651591320000|2022-05-03 15:22:00|3270.64|3270.64|3271.26|3271.26|3271.26|3271.26|3270.64|3270.64|0
1651591340000|2022-05-03 15:22:20|3271.89|3271.89|3271.89|3271.89|3271.89|3271.89|3271.89|3271.89|0
1651591350000|2022-05-03 15:22:30|3271.26|3271.26|3270.01|3270.01|3271.26|3271.26|3270.01|3270.01|0
1651591360000|2022-05-03 15:22:40|3269.39|3269.39|3269.39|3269.39|3269.39|3269.39|3269.39|3269.39|0
1651591370000|2022-05-03 15:22:50|3268.77|3268.77|3269.52|3269.52|3269.52|3269.52|3268.77|3268.77|0
1651591380000|2022-05-03 15:23:00|3268.89|3268.89|3266.27|3266.27|3268.89|3268.89|3266.27|3266.27|0
1651591390000|2022-05-03 15:23:10|3265.64|3265.64|3266.89|3266.89|3266.89|3266.89|3265.64|3265.64|0
1651591400000|2022-05-03 15:23:20|3267.52|3267.52|3267.52|3267.52|3267.52|3267.52|3267.52|3267.52|0
1651591410000|2022-05-03 15:23:30|3266.89|3266.89|3267.52|3267.52|3267.52|3267.52|3266.89|3266.89|0
1651591420000|2022-05-03 15:23:40|3267.64|3267.64|3267.64|3267.64|3267.64|3267.64|3267.64|3267.64|0
1651591430000|2022-05-03 15:23:50|3267.02|3267.02|3267.02|3267.02|3267.02|3267.02|3267.02|3267.02|0
1651591450000|2022-05-03 15:24:10|3266.39|3266.39|3266.39|3266.39|3266.39|3266.39|3266.39|3266.39|0
1651591480000|2022-05-03 15:24:40|3267.02|3267.02|3267.02|3267.02|3267.02|3267.02|3266.39|3266.39|0
1651591490000|2022-05-03 15:24:50|3265.77|3265.77|3266.02|3266.02|3266.02|3266.02|3265.77|3265.77|0
1651591500000|2022-05-03 15:25:00|3267.27|3267.27|3267.27|3267.27|3267.27|3267.27|3267.27|3267.27|0
1651591510000|2022-05-03 15:25:10|3267.4|3267.4|3267.4|3267.4|3267.4|3267.4|3267.4|3267.4|0
1651591520000|2022-05-03 15:25:20|3267.52|3267.52|3265.9|3265.9|3267.52|3267.52|3265.9|3265.9|0
1651591530000|2022-05-03 15:25:30|3266.24|3266.24|3266.87|3266.87|3266.87|3266.87|3266.24|3266.24|0
1651591540000|2022-05-03 15:25:40|3266.74|3266.74|3266.74|3266.74|3266.74|3266.74|3266.74|3266.74|0
1651591550000|2022-05-03 15:25:50|3266.87|3266.87|3266.87|3266.87|3266.87|3266.87|3266.87|3266.87|0
1651591600000|2022-05-03 15:26:40|3266.74|3266.74|3266.99|3266.99|3266.99|3266.99|3266.74|3266.74|0
1651591620000|2022-05-03 15:27:00|3267.62|3267.62|3266.74|3266.74|3267.62|3267.62|3266.62|3266.62|0
1651591640000|2022-05-03 15:27:20|3266.87|3266.87|3266.99|3266.99|3266.99|3266.99|3266.87|3266.87|0
1651591650000|2022-05-03 15:27:30|3266.87|3266.87|3266.24|3266.24|3266.87|3266.87|3266.24|3266.24|0
1651591660000|2022-05-03 15:27:40|3266.87|3266.87|3266.87|3266.87|3266.87|3266.87|3266.87|3266.87|0
1651591670000|2022-05-03 15:27:50|3267.49|3267.49|3266.87|3266.87|3267.49|3267.49|3266.87|3266.87|0
1651591680000|2022-05-03 15:28:00|3267.49|3267.49|3267.37|3267.37|3267.49|3267.49|3267.37|3267.37|0
1651591700000|2022-05-03 15:28:20|3267.02|3267.02|3267.02|3267.02|3267.02|3267.02|3267.02|3267.02|0
1651591710000|2022-05-03 15:28:30|3265.77|3265.77|3265.77|3265.77|3265.77|3265.77|3265.15|3265.15|0
1651591730000|2022-05-03 15:28:50|3265.15|3265.15|3263.9|3263.9|3265.15|3265.15|3263.9|3263.9|0
1651591740000|2022-05-03 15:29:00|3263.77|3263.77|3265.02|3265.02|3265.02|3265.02|3263.77|3263.77|0
1651591760000|2022-05-03 15:29:20|3265.64|3265.64|3265.77|3265.77|3266.39|3266.39|3265.64|3265.64|0
1651591770000|2022-05-03 15:29:30|3265.64|3265.64|3264.77|3264.77|3265.64|3265.64|3264.77|3264.77|0
1651591780000|2022-05-03 15:29:40|3265.39|3265.39|3265.52|3265.52|3265.52|3265.52|3265.39|3265.39|0
1651591790000|2022-05-03 15:29:50|3265.77|3265.77|3262.63|3262.63|3266.02|3266.02|3262.63|3262.63|0
1651648500000|2022-05-04 07:15:00|3272.86|3272.86|3273.99|3273.99|3273.99|3273.99|3272.86|3272.86|0
1651648510000|2022-05-04 07:15:10|3273.81|3273.81|3273.81|3273.81|3273.81|3273.81|3273.81|3273.81|0
1651648520000|2022-05-04 07:15:20|3273.19|3273.19|3273.19|3273.19|3273.19|3273.19|3273.19|3273.19|0
1651648540000|2022-05-04 07:15:40|3271.94|3271.94|3271.32|3271.32|3271.94|3271.94|3271.32|3271.32|0
1651648550000|2022-05-04 07:15:50|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|0
1651648580000|2022-05-04 07:16:20|3271.94|3271.94|3271.22|3271.22|3271.94|3271.94|3271.22|3271.22|0
1651648590000|2022-05-04 07:16:30|3272.47|3272.47|3272.47|3272.47|3272.47|3272.47|3272.47|3272.47|0
1651648610000|2022-05-04 07:16:50|3273.6|3273.6|3274.85|3274.85|3274.85|3274.85|3273.6|3273.6|0
1651648620000|2022-05-04 07:17:00|3275.47|3275.47|3274.85|3274.85|3275.47|3275.47|3274.85|3274.85|0
1651648650000|2022-05-04 07:17:30|3274.68|3274.68|3274.68|3274.68|3274.68|3274.68|3274.68|3274.68|0
1651648660000|2022-05-04 07:17:40|3273.43|3273.43|3273.43|3273.43|3273.43|3273.43|3273.43|3273.43|0
1651648670000|2022-05-04 07:17:50|3272.8|3272.8|3272.8|3272.8|3272.8|3272.8|3272.8|3272.8|0
1651648690000|2022-05-04 07:18:10|3271.56|3271.56|3271.05|3271.05|3271.56|3271.56|3271.05|3271.05|0
1651648700000|2022-05-04 07:18:20|3272.3|3272.3|3271.05|3271.05|3272.3|3272.3|3271.05|3271.05|0
1651648710000|2022-05-04 07:18:30|3271.68|3271.68|3271.68|3271.68|3271.68|3271.68|3271.68|3271.68|0
1651648720000|2022-05-04 07:18:40|3271.3|3271.3|3271.3|3271.3|3271.3|3271.3|3271.3|3271.3|0
1651648740000|2022-05-04 07:19:00|3269.43|3269.43|3268.81|3268.81|3269.43|3269.43|3268.81|3268.81|0
1651648760000|2022-05-04 07:19:20|3267.56|3267.56|3267.73|3267.73|3267.73|3267.73|3266.93|3266.93|0
1651648770000|2022-05-04 07:19:30|3268.48|3268.48|3264.73|3264.73|3268.48|3268.48|3264.73|3264.73|0
1651648790000|2022-05-04 07:19:50|3265.36|3265.36|3265.36|3265.36|3265.36|3265.36|3265.36|3265.36|0
1651648800000|2022-05-04 07:20:00|3265.53|3265.53|3265.53|3265.53|3265.53|3265.53|3265.53|3265.53|0
1651648810000|2022-05-04 07:20:10|3265.41|3265.41|3265.41|3265.41|3265.41|3265.41|3265.41|3265.41|0
1651648840000|2022-05-04 07:20:40|3267.9|3267.9|3266.66|3266.66|3267.9|3267.9|3266.66|3266.66|0
1651648850000|2022-05-04 07:20:50|3266.78|3266.78|3266.53|3266.53|3266.78|3266.78|3266.53|3266.53|0
1651648870000|2022-05-04 07:21:10|3267.78|3267.78|3267.78|3267.78|3267.78|3267.78|3267.78|3267.78|0
1651648880000|2022-05-04 07:21:20|3267.15|3267.15|3267.15|3267.15|3267.15|3267.15|3267.15|3267.15|0
1651648920000|2022-05-04 07:22:00|3266.53|3266.53|3267.15|3267.15|3267.15|3267.15|3266.53|3266.53|0
1651648950000|2022-05-04 07:22:30|3268.4|3268.4|3268.4|3268.4|3268.4|3268.4|3268.4|3268.4|0
1651648980000|2022-05-04 07:23:00|3271.52|3271.52|3272.15|3272.15|3272.15|3272.15|3270.9|3270.9|0
1651648990000|2022-05-04 07:23:10|3271.65|3271.65|3270.65|3270.65|3272.52|3272.52|3270.65|3270.65|0
1651649000000|2022-05-04 07:23:20|3269.4|3269.4|3270.03|3270.03|3270.03|3270.03|3269.4|3269.4|0
1651649010000|2022-05-04 07:23:30|3271.9|3271.9|3271.9|3271.9|3271.9|3271.9|3271.9|3271.9|0
1651649020000|2022-05-04 07:23:40|3270.65|3270.65|3270.65|3270.65|3270.65|3270.65|3270.65|3270.65|0
1651649050000|2022-05-04 07:24:10|3268.15|3268.15|3268.15|3268.15|3268.15|3268.15|3268.15|3268.15|0
1651649060000|2022-05-04 07:24:20|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|3270.03|0
1651649100000|2022-05-04 07:25:00|3269.4|3269.4|3269.4|3269.4|3269.4|3269.4|3269.4|3269.4|0
1651649120000|2022-05-04 07:25:20|3267.53|3267.53|3266.9|3266.9|3267.53|3267.53|3266.9|3266.9|0
1651649130000|2022-05-04 07:25:30|3267.08|3267.08|3265.83|3265.83|3267.08|3267.08|3265.83|3265.83|0
1651649160000|2022-05-04 07:26:00|3262.08|3262.08|3262.08|3262.08|3262.08|3262.08|3262.08|3262.08|0
1651649170000|2022-05-04 07:26:10|3261.46|3261.46|3261.84|3261.84|3261.84|3261.84|3261.46|3261.46|0
1651649180000|2022-05-04 07:26:20|3262.46|3262.46|3262.63|3262.63|3262.63|3262.63|3262.46|3262.46|0
1651649190000|2022-05-04 07:26:30|3260.76|3260.76|3260.76|3260.76|3260.76|3260.76|3260.76|3260.76|0
1651649210000|2022-05-04 07:26:50|3260.89|3260.89|3260.89|3260.89|3260.89|3260.89|3260.89|3260.89|0
1651649220000|2022-05-04 07:27:00|3261.01|3261.01|3261.01|3261.01|3261.01|3261.01|3261.01|3261.01|0
1651649250000|2022-05-04 07:27:30|3261.18|3261.18|3261.18|3261.18|3261.18|3261.18|3261.18|3261.18|0
1651649280000|2022-05-04 07:28:00|3260.56|3260.56|3260.56|3260.56|3260.56|3260.56|3260.56|3260.56|0
1651649290000|2022-05-04 07:28:10|3261.18|3261.18|3257.44|3257.44|3261.18|3261.18|3257.44|3257.44|0
1651649310000|2022-05-04 07:28:30|3256.81|3256.81|3256.81|3256.81|3256.81|3256.81|3256.81|3256.81|0
1651649330000|2022-05-04 07:28:50|3256.69|3256.69|3256.69|3256.69|3256.69|3256.69|3255.44|3255.44|0
1651649340000|2022-05-04 07:29:00|3255.44|3255.44|3256.69|3256.69|3256.69|3256.69|3254.82|3254.82|0
1651649350000|2022-05-04 07:29:10|3257.31|3257.31|3257.31|3257.31|3257.31|3257.31|3257.31|3257.31|0
1651649390000|2022-05-04 07:29:50|3256.69|3256.69|3256.69|3256.69|3256.69|3256.69|3256.69|3256.69|0
1651649420000|2022-05-04 07:30:20|3256.06|3256.06|3257.31|3257.31|3257.31|3257.31|3256.06|3256.06|0
1651649430000|2022-05-04 07:30:30|3259.19|3259.19|3261.06|3261.06|3261.06|3261.06|3259.19|3259.19|0
1651649480000|2022-05-04 07:31:20|3260.56|3260.56|3260.56|3260.56|3260.56|3260.56|3260.56|3260.56|0
1651649490000|2022-05-04 07:31:30|3258.68|3258.68|3257.44|3257.44|3258.68|3258.68|3256.81|3256.81|0
1651649500000|2022-05-04 07:31:40|3258.06|3258.06|3259.93|3259.93|3259.93|3259.93|3258.06|3258.06|0
1651649520000|2022-05-04 07:32:00|3260.56|3260.56|3260.56|3260.56|3260.56|3260.56|3260.56|3260.56|0
1651649530000|2022-05-04 07:32:10|3261.18|3261.18|3261.18|3261.18|3261.18|3261.18|3261.18|3261.18|0
1651649540000|2022-05-04 07:32:20|3261.81|3261.81|3260.56|3260.56|3261.81|3261.81|3260.56|3260.56|0
1651649550000|2022-05-04 07:32:30|3260.06|3260.06|3258.93|3258.93|3260.06|3260.06|3258.93|3258.93|0
1651649560000|2022-05-04 07:32:40|3258.3|3258.3|3257.06|3257.06|3258.3|3258.3|3257.06|3257.06|0
1651649570000|2022-05-04 07:32:50|3256.43|3256.43|3255.81|3255.81|3256.43|3256.43|3255.81|3255.81|0
1651649590000|2022-05-04 07:33:10|3255.18|3255.18|3256.43|3256.43|3256.43|3256.43|3254.56|3254.56|0
1651649600000|2022-05-04 07:33:20|3258.3|3258.3|3258.3|3258.3|3258.3|3258.3|3258.3|3258.3|0
1651649610000|2022-05-04 07:33:30|3256.43|3256.43|3256.43|3256.43|3256.43|3256.43|3256.43|3256.43|0
1651649670000|2022-05-04 07:34:30|3255.81|3255.81|3255.81|3255.81|3255.81|3255.81|3255.81|3255.81|0
1651649690000|2022-05-04 07:34:50|3256.43|3256.43|3256.43|3256.43|3256.43|3256.43|3255.81|3255.81|0
1651649710000|2022-05-04 07:35:10|3254.56|3254.56|3252.06|3252.06|3254.56|3254.56|3252.06|3252.06|0
1651649730000|2022-05-04 07:35:30|3250.31|3250.31|3250.31|3250.31|3250.31|3250.31|3250.31|3250.31|0
1651649770000|2022-05-04 07:36:10|3249.93|3249.93|3248.68|3248.68|3249.93|3249.93|3248.68|3248.68|0
1651649780000|2022-05-04 07:36:20|3248.51|3248.51|3249.14|3249.14|3249.14|3249.14|3248.51|3248.51|0
1651649830000|2022-05-04 07:37:10|3248.76|3248.76|3248.76|3248.76|3248.76|3248.76|3248.76|3248.76|0
1651649840000|2022-05-04 07:37:20|3247.88|3247.88|3247.51|3247.51|3248.13|3248.13|3247.51|3247.51|0
1651649860000|2022-05-04 07:37:40|3248.13|3248.13|3248.13|3248.13|3248.13|3248.13|3248.13|3248.13|0
1651649870000|2022-05-04 07:37:50|3247.51|3247.51|3248.13|3248.13|3248.13|3248.13|3247.51|3247.51|0
1651649880000|2022-05-04 07:38:00|3247.51|3247.51|3247.51|3247.51|3247.51|3247.51|3247.51|3247.51|0
1651649910000|2022-05-04 07:38:30|3247.13|3247.13|3245.88|3245.88|3247.13|3247.13|3245.88|3245.88|0
1651649920000|2022-05-04 07:38:40|3246.06|3246.06|3244.81|3244.81|3246.06|3246.06|3244.81|3244.81|0
1651649930000|2022-05-04 07:38:50|3244.18|3244.18|3244.18|3244.18|3244.18|3244.18|3244.18|3244.18|0
1651649940000|2022-05-04 07:39:00|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|3244.06|0
1651649950000|2022-05-04 07:39:10|3243.71|3243.71|3243.71|3243.71|3243.71|3243.71|3243.71|3243.71|0
1651649980000|2022-05-04 07:39:40|3243.84|3243.84|3241.96|3241.96|3243.84|3243.84|3241.96|3241.96|0
1651649990000|2022-05-04 07:39:50|3241.34|3241.34|3241.69|3241.69|3241.69|3241.69|3241.34|3241.34|0
1651650010000|2022-05-04 07:40:10|3242.31|3242.31|3242.31|3242.31|3242.31|3242.31|3242.31|3242.31|0
1651650030000|2022-05-04 07:40:30|3241.69|3241.69|3239.82|3239.82|3241.69|3241.69|3239.82|3239.82|0
1651650040000|2022-05-04 07:40:40|3238.57|3238.57|3238.57|3238.57|3238.57|3238.57|3238.57|3238.57|0
1651650050000|2022-05-04 07:40:50|3237.32|3237.32|3236.69|3236.69|3237.32|3237.32|3236.69|3236.69|0
1651650060000|2022-05-04 07:41:00|3237.94|3237.94|3240.44|3240.44|3240.44|3240.44|3237.94|3237.94|0
1651650080000|2022-05-04 07:41:20|3241.69|3241.69|3242.31|3242.31|3242.31|3242.31|3241.69|3241.69|0
1651650090000|2022-05-04 07:41:30|3241.69|3241.69|3241.69|3241.69|3241.69|3241.69|3241.69|3241.69|0
1651650100000|2022-05-04 07:41:40|3241.06|3241.06|3241.06|3241.06|3241.06|3241.06|3241.06|3241.06|0
1651650110000|2022-05-04 07:41:50|3240.44|3240.44|3240.44|3240.44|3240.44|3240.44|3240.44|3240.44|0
1651650120000|2022-05-04 07:42:00|3239.81|3239.81|3238.56|3238.56|3239.81|3239.81|3238.56|3238.56|0
1651650130000|2022-05-04 07:42:10|3236.69|3236.69|3236.69|3236.69|3236.69|3236.69|3236.69|3236.69|0
1651650140000|2022-05-04 07:42:20|3236.07|3236.07|3236.07|3236.07|3236.07|3236.07|3236.07|3236.07|0
1651650150000|2022-05-04 07:42:30|3236.69|3236.69|3237.32|3237.32|3237.32|3237.32|3236.69|3236.69|0
1651650180000|2022-05-04 07:43:00|3234.82|3234.82|3234.69|3234.69|3234.82|3234.82|3233.57|3233.57|0
1651650190000|2022-05-04 07:43:10|3235.94|3235.94|3237.19|3237.19|3237.19|3237.19|3235.94|3235.94|0
1651650200000|2022-05-04 07:43:20|3238.44|3238.44|3239.69|3239.69|3239.69|3239.69|3237.81|3237.81|0
1651650220000|2022-05-04 07:43:40|3239.06|3239.06|3238.81|3238.81|3239.06|3239.06|3238.81|3238.81|0
1651650230000|2022-05-04 07:43:50|3240.68|3240.68|3242.56|3242.56|3242.56|3242.56|3240.68|3240.68|0
1651650240000|2022-05-04 07:44:00|3241.93|3241.93|3242.31|3242.31|3242.31|3242.31|3241.93|3241.93|0
1651650290000|2022-05-04 07:44:50|3242.93|3242.93|3241.06|3241.06|3242.93|3242.93|3241.06|3241.06|0
1651650300000|2022-05-04 07:45:00|3241.19|3241.19|3241.19|3241.19|3241.19|3241.19|3241.19|3241.19|0
1651650310000|2022-05-04 07:45:10|3241.81|3241.81|3241.81|3241.81|3241.81|3241.81|3241.81|3241.81|0
1651650320000|2022-05-04 07:45:20|3242.06|3242.06|3243.31|3243.31|3243.31|3243.31|3242.06|3242.06|0
1651650400000|2022-05-04 07:46:40|3242.69|3242.69|3242.69|3242.69|3242.69|3242.69|3242.69|3242.69|0
1651650410000|2022-05-04 07:46:50|3243.93|3243.93|3245.01|3245.01|3245.18|3245.18|3243.93|3243.93|0
1651650430000|2022-05-04 07:47:10|3245.63|3245.63|3245.63|3245.63|3245.63|3245.63|3245.63|3245.63|0
1651650440000|2022-05-04 07:47:20|3245.01|3245.01|3243.76|3243.76|3245.01|3245.01|3243.76|3243.76|0
1651650460000|2022-05-04 07:47:40|3243.51|3243.51|3244.13|3244.13|3244.13|3244.13|3243.51|3243.51|0
1651650490000|2022-05-04 07:48:10|3243.88|3243.88|3243.88|3243.88|3243.88|3243.88|3243.88|3243.88|0
1651650500000|2022-05-04 07:48:20|3244.51|3244.51|3244.51|3244.51|3244.51|3244.51|3244.51|3244.51|0
1651650520000|2022-05-04 07:48:40|3245.13|3245.13|3245.13|3245.13|3245.13|3245.13|3245.13|3245.13|0
1651650540000|2022-05-04 07:49:00|3245.76|3245.76|3246.13|3246.13|3246.13|3246.13|3245.76|3245.76|0
1651650560000|2022-05-04 07:49:20|3248.63|3248.63|3248.01|3248.01|3248.63|3248.63|3248.01|3248.01|0
1651650570000|2022-05-04 07:49:30|3247.38|3247.38|3247.38|3247.38|3247.38|3247.38|3247.38|3247.38|0
1651650590000|2022-05-04 07:49:50|3246.76|3246.76|3246.76|3246.76|3246.76|3246.76|3246.76|3246.76|0
1651650600000|2022-05-04 07:50:00|3247.38|3247.38|3247.38|3247.38|3247.38|3247.38|3247.38|3247.38|0
1651650620000|2022-05-04 07:50:20|3248.01|3248.01|3248.01|3248.01|3248.01|3248.01|3248.01|3248.01|0
1651650640000|2022-05-04 07:50:40|3249.88|3249.88|3249.76|3249.76|3249.88|3249.88|3249.25|3249.25|0
1651650650000|2022-05-04 07:50:50|3250.38|3250.38|3250.38|3250.38|3250.38|3250.38|3250.38|3250.38|0
1651650700000|2022-05-04 07:51:40|3254.75|3254.75|3254.75|3254.75|3254.75|3254.75|3254.75|3254.75|0
1651650730000|2022-05-04 07:52:10|3255.25|3255.25|3255.25|3255.25|3255.25|3255.25|3255.25|3255.25|0
1651650740000|2022-05-04 07:52:20|3255.08|3255.08|3257.58|3257.58|3257.58|3257.58|3255.08|3255.08|0
1651650750000|2022-05-04 07:52:30|3256.95|3256.95|3256.08|3256.08|3256.95|3256.95|3256.08|3256.08|0
1651650830000|2022-05-04 07:53:50|3255.45|3255.45|3256.08|3256.08|3256.7|3256.7|3255.45|3255.45|0
1651650860000|2022-05-04 07:54:20|3255.95|3255.95|3255.95|3255.95|3255.95|3255.95|3255.95|3255.95|0
1651650870000|2022-05-04 07:54:30|3257.2|3257.2|3256.58|3256.58|3257.2|3257.2|3256.58|3256.58|0
1651650910000|2022-05-04 07:55:10|3259.07|3259.07|3259.07|3259.07|3259.07|3259.07|3259.07|3259.07|0
1651650940000|2022-05-04 07:55:40|3257.83|3257.83|3257.83|3257.83|3257.83|3257.83|3257.83|3257.83|0
1651651030000|2022-05-04 07:57:10|3257.65|3257.65|3256.78|3256.78|3257.65|3257.65|3256.78|3256.78|0
1651651090000|2022-05-04 07:58:10|3254.91|3254.91|3254.91|3254.91|3254.91|3254.91|3254.91|3254.91|0
1651651100000|2022-05-04 07:58:20|3254.28|3254.28|3253.66|3253.66|3254.28|3254.28|3253.66|3253.66|0
1651651110000|2022-05-04 07:58:30|3254.91|3254.91|3255.53|3255.53|3255.53|3255.53|3254.91|3254.91|0
1651651120000|2022-05-04 07:58:40|3255.66|3255.66|3255.03|3255.03|3255.66|3255.66|3255.03|3255.03|0
1651651170000|2022-05-04 07:59:30|3256.28|3256.28|3256.28|3256.28|3256.28|3256.28|3256.28|3256.28|0
1651651190000|2022-05-04 07:59:50|3256.9|3256.9|3256.9|3256.9|3256.9|3256.9|3256.9|3256.9|0
1651651260000|2022-05-04 08:01:00|3257.08|3257.08|3257.08|3257.08|3257.08|3257.08|3257.08|3257.08|0
1651651360000|2022-05-04 08:02:40|3257.7|3257.7|3257.7|3257.7|3257.7|3257.7|3257.7|3257.7|0
1651651370000|2022-05-04 08:02:50|3258.33|3258.33|3258.33|3258.33|3258.33|3258.33|3258.33|3258.33|0
1651651380000|2022-05-04 08:03:00|3258.95|3258.95|3258.95|3258.95|3258.95|3258.95|3258.95|3258.95|0
1651651400000|2022-05-04 08:03:20|3260.2|3260.2|3260.2|3260.2|3260.2|3260.2|3260.2|3260.2|0
1651651410000|2022-05-04 08:03:30|3260.82|3260.82|3261.45|3261.45|3261.45|3261.45|3260.82|3260.82|0
1651651440000|2022-05-04 08:04:00|3260.2|3260.2|3260.2|3260.2|3260.2|3260.2|3260.2|3260.2|0
1651651450000|2022-05-04 08:04:10|3260.82|3260.82|3260.53|3260.53|3260.82|3260.82|3260.53|3260.53|0
1651651470000|2022-05-04 08:04:30|3260.28|3260.28|3257.78|3257.78|3260.28|3260.28|3257.78|3257.78|0
1651651480000|2022-05-04 08:04:40|3258.16|3258.16|3257.9|3257.9|3258.16|3258.16|3257.9|3257.9|0
1651651490000|2022-05-04 08:04:50|3256.66|3256.66|3255.86|3255.86|3256.66|3256.66|3255.86|3255.86|0
1651651510000|2022-05-04 08:05:10|3255.23|3255.23|3254.73|3254.73|3255.36|3255.36|3254.73|3254.73|0
1651651520000|2022-05-04 08:05:20|3254.11|3254.11|3253.49|3253.49|3254.11|3254.11|3253.49|3253.49|0
1651651540000|2022-05-04 08:05:40|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|0
1651651560000|2022-05-04 08:06:00|3254.24|3254.24|3254.24|3254.24|3254.24|3254.24|3254.24|3254.24|0
1651651570000|2022-05-04 08:06:10|3255.48|3255.48|3254.86|3254.86|3255.48|3255.48|3254.86|3254.86|0
1651651580000|2022-05-04 08:06:20|3256.11|3256.11|3256.11|3256.11|3256.11|3256.11|3256.11|3256.11|0
1651651620000|2022-05-04 08:07:00|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|0
1651651630000|2022-05-04 08:07:10|3256.73|3256.73|3256.73|3256.73|3256.73|3256.73|3256.73|3256.73|0
1651651640000|2022-05-04 08:07:20|3256.86|3256.86|3256.86|3256.86|3256.86|3256.86|3256.86|3256.86|0
1651651660000|2022-05-04 08:07:40|3255.61|3255.61|3255.11|3255.11|3255.61|3255.61|3254.99|3254.99|0
1651651680000|2022-05-04 08:08:00|3256.36|3256.36|3256.36|3256.36|3256.49|3256.49|3256.36|3256.36|0
1651651710000|2022-05-04 08:08:30|3257.61|3257.61|3257.61|3257.61|3257.61|3257.61|3257.61|3257.61|0
1651651720000|2022-05-04 08:08:40|3257.98|3257.98|3257.98|3257.98|3259.86|3259.86|3257.36|3257.36|0
1651651730000|2022-05-04 08:08:50|3257.36|3257.36|3257.36|3257.36|3257.36|3257.36|3257.36|3257.36|0
1651651740000|2022-05-04 08:09:00|3256.74|3256.74|3256.74|3256.74|3256.74|3256.74|3256.74|3256.74|0
1651651750000|2022-05-04 08:09:10|3256.11|3256.11|3256.11|3256.11|3256.11|3256.11|3256.11|3256.11|0
1651651780000|2022-05-04 08:09:40|3255.49|3255.49|3255.49|3255.49|3255.49|3255.49|3255.49|3255.49|0
1651651790000|2022-05-04 08:09:50|3254.86|3254.86|3254.86|3254.86|3254.86|3254.86|3254.86|3254.86|0
1651651800000|2022-05-04 08:10:00|3254.24|3254.24|3254.24|3254.24|3254.24|3254.24|3254.24|3254.24|0
1651651850000|2022-05-04 08:10:50|3254.36|3254.36|3253.74|3253.74|3254.99|3254.99|3252.49|3252.49|0
1651651860000|2022-05-04 08:11:00|3253.12|3253.12|3253.74|3253.74|3253.74|3253.74|3253.12|3253.12|0
1651651870000|2022-05-04 08:11:10|3253.12|3253.12|3253.12|3253.12|3253.12|3253.12|3253.12|3253.12|0
1651651880000|2022-05-04 08:11:20|3254.36|3254.36|3254.36|3254.36|3254.36|3254.36|3254.36|3254.36|0
1651651890000|2022-05-04 08:11:30|3255.61|3255.61|3254.74|3254.74|3255.61|3255.61|3254.74|3254.74|0
1651651900000|2022-05-04 08:11:40|3254.12|3254.12|3254.12|3254.12|3254.12|3254.12|3254.12|3254.12|0
1651651910000|2022-05-04 08:11:50|3253.49|3253.49|3253.49|3253.49|3253.49|3253.49|3253.49|3253.49|0
1651651920000|2022-05-04 08:12:00|3254.12|3254.12|3254.12|3254.12|3254.12|3254.12|3254.12|3254.12|0
1651651930000|2022-05-04 08:12:10|3252.87|3252.87|3252.87|3252.87|3252.87|3252.87|3252.87|3252.87|0
1651651960000|2022-05-04 08:12:40|3253.21|3253.21|3253.84|3253.84|3253.84|3253.84|3253.21|3253.21|0
1651652000000|2022-05-04 08:13:20|3253.59|3253.59|3253.59|3253.59|3253.59|3253.59|3253.59|3253.59|0
1651652030000|2022-05-04 08:13:50|3252.96|3252.96|3253.59|3253.59|3254.21|3254.21|3252.96|3252.96|0
1651652040000|2022-05-04 08:14:00|3253.42|3253.42|3252.79|3252.79|3253.42|3253.42|3252.79|3252.79|0
1651652070000|2022-05-04 08:14:30|3254.04|3254.04|3254.04|3254.04|3254.04|3254.04|3254.04|3254.04|0
1651652080000|2022-05-04 08:14:40|3253.42|3253.42|3253.42|3253.42|3253.42|3253.42|3253.42|3253.42|0
1651652100000|2022-05-04 08:15:00|3252.79|3252.79|3252.79|3252.79|3252.79|3252.79|3252.79|3252.79|0
1651652120000|2022-05-04 08:15:20|3252.67|3252.67|3252.67|3252.67|3252.67|3252.67|3252.67|3252.67|0
1651652130000|2022-05-04 08:15:30|3252.17|3252.17|3252.17|3252.17|3252.17|3252.17|3252.17|3252.17|0
1651652150000|2022-05-04 08:15:50|3252.54|3252.54|3254.04|3254.04|3254.04|3254.04|3252.54|3252.54|0
1651652230000|2022-05-04 08:17:10|3253.42|3253.42|3253.42|3253.42|3253.42|3253.42|3253.42|3253.42|0
1651652240000|2022-05-04 08:17:20|3253.29|3253.29|3253.04|3253.04|3253.29|3253.29|3253.04|3253.04|0
1651652250000|2022-05-04 08:17:30|3252.42|3252.42|3251.17|3251.17|3252.42|3252.42|3251.17|3251.17|0
1651652310000|2022-05-04 08:18:30|3251.04|3251.04|3250.67|3250.67|3251.04|3251.04|3250.67|3250.67|0
1651652340000|2022-05-04 08:19:00|3250.16|3250.16|3250.16|3250.16|3250.16|3250.16|3250.16|3250.16|0
1651652350000|2022-05-04 08:19:10|3248.92|3248.92|3248.79|3248.79|3248.92|3248.92|3248.79|3248.79|0
1651652360000|2022-05-04 08:19:20|3250.04|3250.04|3250.04|3250.04|3250.04|3250.04|3250.04|3250.04|0
1651652370000|2022-05-04 08:19:30|3249.41|3249.41|3248.79|3248.79|3249.41|3249.41|3248.79|3248.79|0
1651652410000|2022-05-04 08:20:10|3248.29|3248.29|3248.04|3248.04|3248.29|3248.29|3248.04|3248.04|0
1651652450000|2022-05-04 08:20:50|3248.66|3248.66|3249.29|3249.29|3249.29|3249.29|3248.66|3248.66|0
1651652460000|2022-05-04 08:21:00|3248.66|3248.66|3248.04|3248.04|3248.66|3248.66|3248.04|3248.04|0
1651652500000|2022-05-04 08:21:40|3248.16|3248.16|3248.41|3248.41|3248.41|3248.41|3248.16|3248.16|0
1651652520000|2022-05-04 08:22:00|3248.66|3248.66|3247.79|3247.79|3248.66|3248.66|3247.79|3247.79|0
1651652550000|2022-05-04 08:22:30|3247.54|3247.54|3246.91|3246.91|3247.54|3247.54|3246.91|3246.91|0
1651652570000|2022-05-04 08:22:50|3245.67|3245.67|3246.29|3246.29|3246.29|3246.29|3245.67|3245.67|0
1651652580000|2022-05-04 08:23:00|3246.12|3246.12|3246.12|3246.12|3246.12|3246.12|3246.12|3246.12|0
1651652630000|2022-05-04 08:23:50|3246.74|3246.74|3246.12|3246.12|3246.74|3246.74|3246.12|3246.12|0
1651652660000|2022-05-04 08:24:20|3245.95|3245.95|3245.95|3245.95|3245.95|3245.95|3245.95|3245.95|0
1651652670000|2022-05-04 08:24:30|3245.32|3245.32|3247.19|3247.19|3247.19|3247.19|3245.32|3245.32|0
1651652700000|2022-05-04 08:25:00|3246.57|3246.57|3245.95|3245.95|3246.57|3246.57|3245.95|3245.95|0
1651652740000|2022-05-04 08:25:40|3246.2|3246.2|3246.2|3246.2|3246.2|3246.2|3246.2|3246.2|0
1651652750000|2022-05-04 08:25:50|3247.44|3247.44|3246.82|3246.82|3247.44|3247.44|3246.82|3246.82|0
1651652760000|2022-05-04 08:26:00|3245.57|3245.57|3244.95|3244.95|3245.57|3245.57|3244.95|3244.95|0
1651652790000|2022-05-04 08:26:30|3244.32|3244.32|3244.32|3244.32|3244.32|3244.32|3244.32|3244.32|0
1651652860000|2022-05-04 08:27:40|3243.7|3243.7|3243.7|3243.7|3243.7|3243.7|3243.7|3243.7|0
1651652930000|2022-05-04 08:28:50|3243.87|3243.87|3243.87|3243.87|3243.87|3243.87|3243.87|3243.87|0
1651652980000|2022-05-04 08:29:40|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|0
1651652990000|2022-05-04 08:29:50|3243.42|3243.42|3242.17|3242.17|3243.42|3243.42|3242.17|3242.17|0
1651653000000|2022-05-04 08:30:00|3242.79|3242.79|3242.17|3242.17|3242.79|3242.79|3242.17|3242.17|0
1651653010000|2022-05-04 08:30:10|3242.79|3242.79|3242.79|3242.79|3242.79|3242.79|3242.79|3242.79|0
1651653020000|2022-05-04 08:30:20|3243.04|3243.04|3243.04|3243.04|3243.04|3243.04|3243.04|3243.04|0
1651653050000|2022-05-04 08:30:50|3242.42|3242.42|3242.42|3242.42|3242.42|3242.42|3242.42|3242.42|0
1651653100000|2022-05-04 08:31:40|3241.8|3241.8|3241.17|3241.17|3241.8|3241.8|3241.17|3241.17|0
1651653110000|2022-05-04 08:31:50|3241.8|3241.8|3241.8|3241.8|3241.8|3241.8|3241.8|3241.8|0
1651653120000|2022-05-04 08:32:00|3241.92|3241.92|3242.05|3242.05|3242.05|3242.05|3241.92|3241.92|0
1651653150000|2022-05-04 08:32:30|3242.67|3242.67|3244.17|3244.17|3244.17|3244.17|3242.67|3242.67|0
1651653160000|2022-05-04 08:32:40|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|0
1651653210000|2022-05-04 08:33:30|3242.8|3242.8|3242.8|3242.8|3242.8|3242.8|3242.8|3242.8|0
1651653220000|2022-05-04 08:33:40|3242.17|3242.17|3242.05|3242.05|3242.17|3242.17|3242.05|3242.05|0
1651653290000|2022-05-04 08:34:50|3240.8|3240.8|3237.68|3237.68|3240.8|3240.8|3237.68|3237.68|0
1651653300000|2022-05-04 08:35:00|3238.3|3238.3|3240.17|3240.17|3240.17|3240.17|3238.3|3238.3|0
1651653330000|2022-05-04 08:35:30|3240.05|3240.05|3240.05|3240.05|3240.05|3240.05|3240.05|3240.05|0
1651653340000|2022-05-04 08:35:40|3240.67|3240.67|3241.92|3241.92|3241.92|3241.92|3240.67|3240.67|0
1651653400000|2022-05-04 08:36:40|3242.09|3242.09|3242.09|3242.09|3242.09|3242.09|3242.09|3242.09|0
1651653410000|2022-05-04 08:36:50|3241.47|3241.47|3241.47|3241.47|3241.47|3241.47|3241.47|3241.47|0
1651653430000|2022-05-04 08:37:10|3243.34|3243.34|3243.34|3243.34|3243.34|3243.34|3243.34|3243.34|0
1651653450000|2022-05-04 08:37:30|3243.97|3243.97|3243.97|3243.97|3243.97|3243.97|3243.97|3243.97|0
1651653490000|2022-05-04 08:38:10|3242.72|3242.72|3242.72|3242.72|3242.72|3242.72|3242.72|3242.72|0
1651653500000|2022-05-04 08:38:20|3243.97|3243.97|3243.97|3243.97|3243.97|3243.97|3243.97|3243.97|0
1651653510000|2022-05-04 08:38:30|3244.59|3244.59|3244.59|3244.59|3244.59|3244.59|3244.59|3244.59|0
1651653520000|2022-05-04 08:38:40|3243.34|3243.34|3243.34|3243.34|3243.34|3243.34|3243.34|3243.34|0
1651653590000|2022-05-04 08:39:50|3242.09|3242.09|3242.09|3242.09|3242.09|3242.09|3241.47|3241.47|0
1651653600000|2022-05-04 08:40:00|3240.84|3240.84|3240.84|3240.84|3240.84|3240.84|3240.84|3240.84|0
1651653650000|2022-05-04 08:40:50|3242.09|3242.09|3241.47|3241.47|3242.09|3242.09|3241.47|3241.47|0
1651653660000|2022-05-04 08:41:00|3240.84|3240.84|3240.84|3240.84|3240.84|3240.84|3240.84|3240.84|0
1651653670000|2022-05-04 08:41:10|3240.59|3240.59|3240.59|3240.59|3240.59|3240.59|3240.59|3240.59|0
1651653710000|2022-05-04 08:41:50|3239.97|3239.97|3238.72|3238.72|3239.97|3239.97|3238.72|3238.72|0
1651653740000|2022-05-04 08:42:20|3238.97|3238.97|3238.97|3238.97|3238.97|3238.97|3238.97|3238.97|0
1651653760000|2022-05-04 08:42:40|3238.35|3238.35|3237.72|3237.72|3238.35|3238.35|3237.72|3237.72|0
1651653770000|2022-05-04 08:42:50|3237.1|3237.1|3237.1|3237.1|3237.1|3237.1|3237.1|3237.1|0
1651653830000|2022-05-04 08:43:50|3237.72|3237.72|3237.72|3237.72|3237.72|3237.72|3237.72|3237.72|0
1651653840000|2022-05-04 08:44:00|3238.35|3238.35|3238.35|3238.35|3238.35|3238.35|3238.35|3238.35|0
1651653880000|2022-05-04 08:44:40|3237.72|3237.72|3237.72|3237.72|3237.72|3237.72|3237.72|3237.72|0
1651653890000|2022-05-04 08:44:50|3237.1|3237.1|3237.1|3237.1|3237.1|3237.1|3237.1|3237.1|0
1651653910000|2022-05-04 08:45:10|3236.47|3236.47|3236.47|3236.47|3236.47|3236.47|3236.47|3236.47|0
1651653940000|2022-05-04 08:45:40|3235.85|3235.85|3235.85|3235.85|3235.85|3235.85|3235.85|3235.85|0
1651653950000|2022-05-04 08:45:50|3237.72|3237.72|3237.72|3237.72|3237.72|3237.72|3237.72|3237.72|0
1651653990000|2022-05-04 08:46:30|3239.6|3239.6|3239.6|3239.6|3239.6|3239.6|3239.6|3239.6|0
1651654030000|2022-05-04 08:47:10|3239.72|3239.72|3239.72|3239.72|3239.72|3239.72|3239.72|3239.72|0
1651654040000|2022-05-04 08:47:20|3239.85|3239.85|3239.85|3239.85|3239.85|3239.85|3239.85|3239.85|0
1651654070000|2022-05-04 08:47:50|3240.1|3240.1|3241.35|3241.35|3241.35|3241.35|3240.1|3240.1|0
1651654080000|2022-05-04 08:48:00|3241.6|3241.6|3241.6|3241.6|3241.6|3241.6|3241.6|3241.6|0
1651654160000|2022-05-04 08:49:20|3243.47|3243.47|3243.47|3243.47|3243.47|3243.47|3243.47|3243.47|0
1651654170000|2022-05-04 08:49:30|3244.09|3244.09|3243.47|3243.47|3244.09|3244.09|3243.47|3243.47|0
1651654180000|2022-05-04 08:49:40|3243.85|3243.85|3243.85|3243.85|3243.85|3243.85|3243.85|3243.85|0
1651654210000|2022-05-04 08:50:10|3244.22|3244.22|3246.22|3246.22|3246.22|3246.22|3244.22|3244.22|0
1651654240000|2022-05-04 08:50:40|3245.6|3245.6|3245.6|3245.6|3245.6|3245.6|3245.6|3245.6|0
1651654250000|2022-05-04 08:50:50|3244.35|3244.35|3244.35|3244.35|3244.35|3244.35|3244.35|3244.35|0
1651654260000|2022-05-04 08:51:00|3243.72|3243.72|3243.72|3243.72|3243.72|3243.72|3243.72|3243.72|0
1651654290000|2022-05-04 08:51:30|3243.85|3243.85|3243.85|3243.85|3243.85|3243.85|3243.85|3243.85|0
1651654300000|2022-05-04 08:51:40|3243.6|3243.6|3243.6|3243.6|3243.6|3243.6|3243.6|3243.6|0
1651654320000|2022-05-04 08:52:00|3243.72|3243.72|3244.97|3244.97|3244.97|3244.97|3243.72|3243.72|0
1651654330000|2022-05-04 08:52:10|3243.72|3243.72|3243.72|3243.72|3243.72|3243.72|3243.72|3243.72|0
1651654380000|2022-05-04 08:53:00|3243.47|3243.47|3241.88|3241.88|3243.47|3243.47|3241.88|3241.88|0
1651654390000|2022-05-04 08:53:10|3241.76|3241.76|3241.76|3241.76|3241.76|3241.76|3241.76|3241.76|0
1651654410000|2022-05-04 08:53:30|3241.13|3241.13|3240.51|3240.51|3241.13|3241.13|3240.51|3240.51|0
1651654430000|2022-05-04 08:53:50|3239.26|3239.26|3239.26|3239.26|3239.26|3239.26|3239.26|3239.26|0
1651654490000|2022-05-04 08:54:50|3238.63|3238.63|3238.63|3238.63|3238.63|3238.63|3238.63|3238.63|0
1651654580000|2022-05-04 08:56:20|3239.88|3239.88|3239.26|3239.26|3239.88|3239.88|3239.26|3239.26|0
1651654630000|2022-05-04 08:57:10|3238.63|3238.63|3236.14|3236.14|3238.63|3238.63|3236.14|3236.14|0
1651654650000|2022-05-04 08:57:30|3236.26|3236.26|3236.26|3236.26|3236.26|3236.26|3236.26|3236.26|0
1651654700000|2022-05-04 08:58:20|3236.89|3236.89|3236.89|3236.89|3236.89|3236.89|3236.89|3236.89|0
1651654770000|2022-05-04 08:59:30|3236.26|3236.26|3237.14|3237.14|3237.14|3237.14|3236.26|3236.26|0
1651654780000|2022-05-04 08:59:40|3237.48|3237.48|3237.48|3237.48|3237.48|3237.48|3237.48|3237.48|0
1651654800000|2022-05-04 09:00:00|3238.1|3238.1|3238.1|3238.1|3238.1|3238.1|3238.1|3238.1|0
1651654830000|2022-05-04 09:00:30|3237.76|3237.76|3237.76|3237.76|3237.76|3237.76|3237.76|3237.76|0
1651654910000|2022-05-04 09:01:50|3238.01|3238.01|3237.89|3237.89|3238.01|3238.01|3237.89|3237.89|0
1651654920000|2022-05-04 09:02:00|3238.51|3238.51|3236.01|3236.01|3238.51|3238.51|3236.01|3236.01|0
1651654930000|2022-05-04 09:02:10|3236.64|3236.64|3236.64|3236.64|3236.64|3236.64|3236.64|3236.64|0
1651654940000|2022-05-04 09:02:20|3236.89|3236.89|3236.89|3236.89|3236.89|3236.89|3236.89|3236.89|0
1651654950000|2022-05-04 09:02:30|3236.76|3236.76|3236.76|3236.76|3236.76|3236.76|3236.76|3236.76|0
1651654960000|2022-05-04 09:02:40|3236.64|3236.64|3236.76|3236.76|3238.14|3238.14|3234.77|3234.77|0
1651655040000|2022-05-04 09:04:00|3237.02|3237.02|3237.14|3237.14|3237.14|3237.14|3237.02|3237.02|0
1651655050000|2022-05-04 09:04:10|3236.89|3236.89|3236.89|3236.89|3236.89|3236.89|3236.89|3236.89|0
1651655080000|2022-05-04 09:04:40|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|0
1651655090000|2022-05-04 09:04:50|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|0
1651655120000|2022-05-04 09:05:20|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|0
1651655130000|2022-05-04 09:05:30|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|0
1651655140000|2022-05-04 09:05:40|3238.76|3238.76|3237.51|3237.51|3238.76|3238.76|3237.51|3237.51|0
1651655150000|2022-05-04 09:05:50|3238.14|3238.14|3236.89|3236.89|3238.14|3238.14|3236.89|3236.89|0
1651655160000|2022-05-04 09:06:00|3236.72|3236.72|3236.72|3236.72|3236.72|3236.72|3236.72|3236.72|0
1651655210000|2022-05-04 09:06:50|3237.34|3237.34|3237.34|3237.34|3237.34|3237.34|3237.34|3237.34|0
1651655220000|2022-05-04 09:07:00|3237.96|3237.96|3237.96|3237.96|3237.96|3237.96|3237.96|3237.96|0
1651655230000|2022-05-04 09:07:10|3238.34|3238.34|3237.09|3237.09|3238.34|3238.34|3237.09|3237.09|0
1651655240000|2022-05-04 09:07:20|3236.97|3236.97|3236.97|3236.97|3236.97|3236.97|3236.97|3236.97|0
1651655290000|2022-05-04 09:08:10|3236.34|3236.34|3236.97|3236.97|3237.59|3237.59|3236.34|3236.34|0
1651655300000|2022-05-04 09:08:20|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|0
1651655310000|2022-05-04 09:08:30|3238.22|3238.22|3238.22|3238.22|3238.22|3238.22|3238.22|3238.22|0
1651655340000|2022-05-04 09:09:00|3238.84|3238.84|3238.22|3238.22|3238.84|3238.84|3238.22|3238.22|0
1651655350000|2022-05-04 09:09:10|3238.84|3238.84|3238.84|3238.84|3238.84|3238.84|3238.84|3238.84|0
1651655360000|2022-05-04 09:09:20|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|0
1651655420000|2022-05-04 09:10:20|3238.22|3238.22|3238.22|3238.22|3238.22|3238.22|3238.22|3238.22|0
1651655460000|2022-05-04 09:11:00|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|0
1651655470000|2022-05-04 09:11:10|3238.22|3238.22|3238.22|3238.22|3238.22|3238.22|3238.22|3238.22|0
1651655490000|2022-05-04 09:11:30|3238.84|3238.84|3238.84|3238.84|3238.84|3238.84|3238.84|3238.84|0
1651655550000|2022-05-04 09:12:30|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|0
1651655560000|2022-05-04 09:12:40|3237.34|3237.34|3237.09|3237.09|3237.34|3237.34|3237.09|3237.09|0
1651655570000|2022-05-04 09:12:50|3236.96|3236.96|3236.34|3236.34|3237.09|3237.09|3236.34|3236.34|0
1651655620000|2022-05-04 09:13:40|3236.09|3236.09|3236.09|3236.09|3236.09|3236.09|3236.09|3236.09|0
1651655640000|2022-05-04 09:14:00|3237.34|3237.34|3237.34|3237.34|3237.34|3237.34|3237.34|3237.34|0
1651655670000|2022-05-04 09:14:30|3237.96|3237.96|3237.96|3237.96|3237.96|3237.96|3237.96|3237.96|0
1651655680000|2022-05-04 09:14:40|3237.34|3237.34|3236.71|3236.71|3237.34|3237.34|3236.71|3236.71|0
1651655730000|2022-05-04 09:15:30|3236.84|3236.84|3237.09|3237.09|3237.09|3237.09|3236.84|3236.84|0
1651655810000|2022-05-04 09:16:50|3236.47|3236.47|3236.47|3236.47|3236.47|3236.47|3236.47|3236.47|0
1651655850000|2022-05-04 09:17:30|3236.34|3236.34|3236.21|3236.21|3236.34|3236.34|3236.21|3236.21|0
1651655870000|2022-05-04 09:17:50|3236.84|3236.84|3236.84|3236.84|3236.84|3236.84|3236.84|3236.84|0
1651655930000|2022-05-04 09:18:50|3236.21|3236.21|3236.21|3236.21|3236.21|3236.21|3236.21|3236.21|0
1651655980000|2022-05-04 09:19:40|3236.84|3236.84|3236.84|3236.84|3236.84|3236.84|3236.84|3236.84|0
1651655990000|2022-05-04 09:19:50|3237.46|3237.46|3238.09|3238.09|3238.09|3238.09|3237.46|3237.46|0
1651656020000|2022-05-04 09:20:20|3238.21|3238.21|3238.21|3238.21|3238.21|3238.21|3238.21|3238.21|0
1651656050000|2022-05-04 09:20:50|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|3237.59|0
1651656060000|2022-05-04 09:21:00|3237.34|3237.34|3236.71|3236.71|3237.34|3237.34|3236.71|3236.71|0
1651656070000|2022-05-04 09:21:10|3236.09|3236.09|3235.46|3235.46|3236.09|3236.09|3235.46|3235.46|0
1651656120000|2022-05-04 09:22:00|3235.21|3235.21|3235.21|3235.21|3235.21|3235.21|3235.21|3235.21|0
1651656200000|2022-05-04 09:23:20|3235.46|3235.46|3235.46|3235.46|3235.46|3235.46|3235.46|3235.46|0
1651656240000|2022-05-04 09:24:00|3234.84|3234.84|3235.46|3235.46|3235.46|3235.46|3234.84|3234.84|0
1651656260000|2022-05-04 09:24:20|3234.84|3234.84|3234.22|3234.22|3234.84|3234.84|3234.22|3234.22|0
1651656270000|2022-05-04 09:24:30|3235.46|3235.46|3235.72|3235.72|3235.72|3235.72|3235.46|3235.46|0
1651656290000|2022-05-04 09:24:50|3235.59|3235.59|3235.59|3235.59|3235.59|3235.59|3235.59|3235.59|0
1651656300000|2022-05-04 09:25:00|3235.46|3235.46|3235.46|3235.46|3235.46|3235.46|3235.46|3235.46|0
1651656390000|2022-05-04 09:26:30|3234.22|3234.22|3234.22|3234.22|3234.22|3234.22|3234.22|3234.22|0
1651656410000|2022-05-04 09:26:50|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|0
1651656420000|2022-05-04 09:27:00|3233.34|3233.34|3233.34|3233.34|3233.34|3233.34|3233.34|3233.34|0
1651656450000|2022-05-04 09:27:30|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|0
1651656470000|2022-05-04 09:27:50|3233.34|3233.34|3233.34|3233.34|3233.34|3233.34|3233.34|3233.34|0
1651656500000|2022-05-04 09:28:20|3232.72|3232.72|3233.34|3233.34|3233.34|3233.34|3232.72|3232.72|0
1651656510000|2022-05-04 09:28:30|3232.72|3232.72|3233.34|3233.34|3233.34|3233.34|3232.72|3232.72|0
1651656520000|2022-05-04 09:28:40|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|3233.97|0
1651656540000|2022-05-04 09:29:00|3233.27|3233.27|3233.87|3233.87|3233.87|3233.87|3233.27|3233.27|0
1651656580000|2022-05-04 09:29:40|3233.25|3233.25|3233.25|3233.25|3233.25|3233.25|3233.25|3233.25|0
1651656590000|2022-05-04 09:29:50|3233.87|3233.87|3234.49|3234.49|3234.49|3234.49|3233.87|3233.87|0
1651656600000|2022-05-04 09:30:00|3235.12|3235.12|3234.49|3234.49|3235.12|3235.12|3234.49|3234.49|0
1651656610000|2022-05-04 09:30:10|3233.87|3233.87|3233.87|3233.87|3233.87|3233.87|3233.87|3233.87|0
1651656620000|2022-05-04 09:30:20|3233.25|3233.25|3233.42|3233.42|3233.42|3233.42|3233.25|3233.25|0
1651656640000|2022-05-04 09:30:40|3232.79|3232.79|3232.79|3232.79|3232.79|3232.79|3232.79|3232.79|0
1651656660000|2022-05-04 09:31:00|3232.92|3232.92|3232.92|3232.92|3232.92|3232.92|3232.92|3232.92|0
1651656670000|2022-05-04 09:31:10|3234.17|3234.17|3234.17|3234.17|3234.17|3234.17|3234.17|3234.17|0
1651656700000|2022-05-04 09:31:40|3233.92|3233.92|3233.92|3233.92|3233.92|3233.92|3233.92|3233.92|0
1651656720000|2022-05-04 09:32:00|3234.54|3234.54|3234.54|3234.54|3234.54|3234.54|3234.54|3234.54|0
1651656790000|2022-05-04 09:33:10|3234.79|3234.79|3234.79|3234.79|3234.79|3234.79|3234.79|3234.79|0
1651656800000|2022-05-04 09:33:20|3234.54|3234.54|3234.72|3234.72|3234.72|3234.72|3234.54|3234.54|0
1651656850000|2022-05-04 09:34:10|3235.34|3235.34|3235.34|3235.34|3235.34|3235.34|3235.34|3235.34|0
1651656880000|2022-05-04 09:34:40|3235.96|3235.96|3235.96|3235.96|3235.96|3235.96|3235.96|3235.96|0
1651656890000|2022-05-04 09:34:50|3235.34|3235.34|3235.34|3235.34|3235.34|3235.34|3235.34|3235.34|0
1651656910000|2022-05-04 09:35:10|3235.96|3235.96|3235.96|3235.96|3235.96|3235.96|3235.96|3235.96|0
1651656950000|2022-05-04 09:35:50|3236.59|3236.59|3237.21|3237.21|3237.21|3237.21|3236.59|3236.59|0
1651656960000|2022-05-04 09:36:00|3237.96|3237.96|3237.96|3237.96|3237.96|3237.96|3237.96|3237.96|0
1651657020000|2022-05-04 09:37:00|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|0
1651657040000|2022-05-04 09:37:20|3238.76|3238.76|3238.76|3238.76|3238.76|3238.76|3238.76|3238.76|0
1651657070000|2022-05-04 09:37:50|3238.89|3238.89|3240.88|3240.88|3240.88|3240.88|3238.89|3238.89|0
1651657080000|2022-05-04 09:38:00|3240.26|3240.26|3238.76|3238.76|3240.26|3240.26|3238.14|3238.14|0
1651657090000|2022-05-04 09:38:10|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|0
1651657120000|2022-05-04 09:38:40|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|3238.14|0
1651657140000|2022-05-04 09:39:00|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|3237.51|0
1651657190000|2022-05-04 09:39:50|3237.89|3237.89|3238.51|3238.51|3239.14|3239.14|3237.89|3237.89|0
1651657200000|2022-05-04 09:40:00|3238.69|3238.69|3238.69|3238.69|3238.69|3238.69|3238.69|3238.69|0
1651657220000|2022-05-04 09:40:20|3238.06|3238.06|3238.06|3238.06|3238.06|3238.06|3238.06|3238.06|0
1651657230000|2022-05-04 09:40:30|3237.44|3237.44|3237.19|3237.19|3237.44|3237.44|3237.19|3237.19|0
1651657290000|2022-05-04 09:41:30|3237.69|3237.69|3237.69|3237.69|3237.69|3237.69|3237.69|3237.69|0
1651657320000|2022-05-04 09:42:00|3236.44|3236.44|3235.39|3235.39|3236.44|3236.44|3235.39|3235.39|0
1651657330000|2022-05-04 09:42:10|3234.77|3234.77|3234.77|3234.77|3234.77|3234.77|3234.77|3234.77|0
1651657350000|2022-05-04 09:42:30|3235.02|3235.02|3235.02|3235.02|3235.02|3235.02|3234.39|3234.39|0
1651657360000|2022-05-04 09:42:40|3234.39|3234.39|3234.39|3234.39|3234.39|3234.39|3234.39|3234.39|0
1651657380000|2022-05-04 09:43:00|3234.52|3234.52|3234.52|3234.52|3234.52|3234.52|3234.52|3234.52|0
1651657430000|2022-05-04 09:43:50|3234.39|3234.39|3234.39|3234.39|3234.39|3234.39|3234.39|3234.39|0
1651657450000|2022-05-04 09:44:10|3234.22|3234.22|3233.88|3233.88|3234.22|3234.22|3233.88|3233.88|0
1651657510000|2022-05-04 09:45:10|3234.05|3234.05|3234.05|3234.05|3234.05|3234.05|3234.05|3234.05|0
1651657530000|2022-05-04 09:45:30|3233.92|3233.92|3234.92|3234.92|3234.92|3234.92|3233.67|3233.67|0
1651657570000|2022-05-04 09:46:10|3234.3|3234.3|3234.3|3234.3|3234.3|3234.3|3234.3|3234.3|0
1651657590000|2022-05-04 09:46:30|3234.42|3234.42|3234.42|3234.42|3234.42|3234.42|3234.42|3234.42|0
1651657600000|2022-05-04 09:46:40|3233.8|3233.8|3233.8|3233.8|3233.8|3233.8|3233.8|3233.8|0
1651657620000|2022-05-04 09:47:00|3234.42|3234.42|3234.55|3234.55|3234.55|3234.55|3234.42|3234.42|0
1651657630000|2022-05-04 09:47:10|3234.42|3234.42|3234.42|3234.42|3234.42|3234.42|3234.42|3234.42|0
1651657670000|2022-05-04 09:47:50|3235.05|3235.05|3235.05|3235.05|3235.05|3235.05|3235.05|3235.05|0
1651657680000|2022-05-04 09:48:00|3234.42|3234.42|3233.8|3233.8|3234.42|3234.42|3233.8|3233.8|0
1651657690000|2022-05-04 09:48:10|3233.63|3233.63|3233.63|3233.63|3233.63|3233.63|3233.63|3233.63|0
1651657720000|2022-05-04 09:48:40|3234.25|3234.25|3233.63|3233.63|3234.25|3234.25|3233.63|3233.63|0
1651657730000|2022-05-04 09:48:50|3234.25|3234.25|3234.25|3234.25|3234.25|3234.25|3234.25|3234.25|0
1651657750000|2022-05-04 09:49:10|3234.88|3234.88|3234.88|3234.88|3234.88|3234.88|3234.88|3234.88|0
1651657760000|2022-05-04 09:49:20|3234.25|3234.25|3234.25|3234.25|3234.25|3234.25|3234.25|3234.25|0
1651657770000|2022-05-04 09:49:30|3235.5|3235.5|3236.13|3236.13|3236.13|3236.13|3235.5|3235.5|0
1651657780000|2022-05-04 09:49:40|3236.5|3236.5|3237.13|3237.13|3237.13|3237.13|3236.5|3236.5|0
1651657810000|2022-05-04 09:50:10|3237.75|3237.75|3237.75|3237.75|3237.75|3237.75|3237.75|3237.75|0
1651657850000|2022-05-04 09:50:50|3236.5|3236.5|3236.63|3236.63|3236.63|3236.63|3236|3236|0
1651657860000|2022-05-04 09:51:00|3236.76|3236.76|3236.76|3236.76|3236.76|3236.76|3236.76|3236.76|0
1651657880000|2022-05-04 09:51:20|3237.13|3237.13|3237.13|3237.13|3237.13|3237.13|3237.13|3237.13|0
1651657890000|2022-05-04 09:51:30|3237.26|3237.26|3238.05|3238.05|3238.05|3238.05|3237.26|3237.26|0
1651657910000|2022-05-04 09:51:50|3236.8|3236.8|3236.8|3236.8|3236.8|3236.8|3236.8|3236.8|0
1651657950000|2022-05-04 09:52:30|3237.43|3237.43|3237.43|3237.43|3238.05|3238.05|3237.43|3237.43|0
1651657960000|2022-05-04 09:52:40|3236.8|3236.8|3236.8|3236.8|3236.8|3236.8|3236.8|3236.8|0
1651657970000|2022-05-04 09:52:50|3237.43|3237.43|3236.81|3236.81|3237.43|3237.43|3236.81|3236.81|0
1651657990000|2022-05-04 09:53:10|3237.43|3237.43|3237.43|3237.43|3238.06|3238.06|3237.43|3237.43|0
1651658020000|2022-05-04 09:53:40|3237.93|3237.93|3239.18|3239.18|3239.18|3239.18|3237.93|3237.93|0
1651658030000|2022-05-04 09:53:50|3238.56|3238.56|3238.56|3238.56|3238.56|3238.56|3238.56|3238.56|0
1651658040000|2022-05-04 09:54:00|3237.93|3237.93|3237.31|3237.31|3237.93|3237.93|3237.31|3237.31|0
1651658120000|2022-05-04 09:55:20|3239.18|3239.18|3238.31|3238.31|3239.18|3239.18|3238.31|3238.31|0
1651658130000|2022-05-04 09:55:30|3238.18|3238.18|3237.56|3237.56|3238.18|3238.18|3237.56|3237.56|0
1651658150000|2022-05-04 09:55:50|3236.93|3236.93|3236.93|3236.93|3236.93|3236.93|3236.93|3236.93|0
1651658160000|2022-05-04 09:56:00|3236.81|3236.81|3236.18|3236.18|3236.81|3236.81|3236.18|3236.18|0
1651658210000|2022-05-04 09:56:50|3235.56|3235.56|3235.56|3235.56|3235.56|3235.56|3235.56|3235.56|0
1651658300000|2022-05-04 09:58:20|3236.81|3236.81|3236.18|3236.18|3236.81|3236.81|3236.18|3236.18|0
1651658330000|2022-05-04 09:58:50|3236.56|3236.56|3237.18|3237.18|3237.18|3237.18|3236.56|3236.56|0
1651658370000|2022-05-04 09:59:30|3238.43|3238.43|3238.43|3238.43|3238.43|3238.43|3238.43|3238.43|0
1651658380000|2022-05-04 09:59:40|3238.18|3238.18|3238.18|3238.18|3238.18|3238.18|3238.18|3238.18|0
1651658390000|2022-05-04 09:59:50|3236.93|3236.93|3236.93|3236.93|3236.93|3236.93|3236.93|3236.93|0
1651658400000|2022-05-04 10:00:00|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|0
1651658470000|2022-05-04 10:01:10|3238.18|3238.18|3238.18|3238.18|3238.18|3238.18|3238.18|3238.18|0
1651658480000|2022-05-04 10:01:20|3238.35|3238.35|3238.35|3238.35|3238.35|3238.35|3238.35|3238.35|0
1651658490000|2022-05-04 10:01:30|3238.18|3238.18|3238.18|3238.18|3238.18|3238.18|3238.18|3238.18|0
1651658500000|2022-05-04 10:01:40|3237.93|3237.93|3237.93|3237.93|3237.93|3237.93|3237.93|3237.93|0
1651658510000|2022-05-04 10:01:50|3238.55|3238.55|3238.55|3238.55|3238.55|3238.55|3238.55|3238.55|0
1651658530000|2022-05-04 10:02:10|3238.73|3238.73|3238.6|3238.6|3238.73|3238.73|3238.6|3238.6|0
1651658540000|2022-05-04 10:02:20|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|0
1651658590000|2022-05-04 10:03:10|3237.8|3237.8|3237.8|3237.8|3237.8|3237.8|3237.8|3237.8|0
1651658620000|2022-05-04 10:03:40|3238.43|3238.43|3238.43|3238.43|3238.43|3238.43|3238.43|3238.43|0
1651658660000|2022-05-04 10:04:20|3239.05|3239.05|3240.3|3240.3|3240.3|3240.3|3239.05|3239.05|0
1651658720000|2022-05-04 10:05:20|3242.8|3242.8|3241.55|3241.55|3242.8|3242.8|3241.55|3241.55|0
1651658730000|2022-05-04 10:05:30|3242.17|3242.17|3242.17|3242.17|3242.8|3242.8|3241.55|3241.55|0
1651658740000|2022-05-04 10:05:40|3241.55|3241.55|3241.55|3241.55|3241.55|3241.55|3241.55|3241.55|0
1651658770000|2022-05-04 10:06:10|3240.67|3240.67|3240.67|3240.67|3240.67|3240.67|3240.67|3240.67|0
1651658800000|2022-05-04 10:06:40|3240.8|3240.8|3241.05|3241.05|3241.05|3241.05|3240.8|3240.8|0
1651658840000|2022-05-04 10:07:20|3242.3|3242.3|3242.3|3242.3|3242.3|3242.3|3242.3|3242.3|0
1651658850000|2022-05-04 10:07:30|3241.67|3241.67|3241.67|3241.67|3241.67|3241.67|3241.67|3241.67|0
1651658880000|2022-05-04 10:08:00|3241.05|3241.05|3241.05|3241.05|3241.05|3241.05|3241.05|3241.05|0
1651658900000|2022-05-04 10:08:20|3240.42|3240.42|3240.42|3240.42|3240.42|3240.42|3240.42|3240.42|0
1651658920000|2022-05-04 10:08:40|3240.8|3240.8|3240.93|3240.93|3240.93|3240.93|3240.8|3240.8|0
1651658940000|2022-05-04 10:09:00|3240.8|3240.8|3240.8|3240.8|3240.8|3240.8|3240.8|3240.8|0
1651658950000|2022-05-04 10:09:10|3240.68|3240.68|3240.68|3240.68|3240.68|3240.68|3240.68|3240.68|0
1651658970000|2022-05-04 10:09:30|3241.3|3241.3|3241.3|3241.3|3241.3|3241.3|3241.3|3241.3|0
1651658980000|2022-05-04 10:09:40|3241.92|3241.92|3241.92|3241.92|3241.92|3241.92|3241.92|3241.92|0
1651658990000|2022-05-04 10:09:50|3241.3|3241.3|3241.92|3241.92|3241.92|3241.92|3241.3|3241.3|0
1651659000000|2022-05-04 10:10:00|3240.68|3240.68|3240.68|3240.68|3240.68|3240.68|3240.68|3240.68|0
1651659010000|2022-05-04 10:10:10|3241.3|3241.3|3241.3|3241.3|3241.3|3241.3|3241.3|3241.3|0
1651659100000|2022-05-04 10:11:40|3243.17|3243.17|3241.3|3241.3|3243.17|3243.17|3241.3|3241.3|0
1651659110000|2022-05-04 10:11:50|3240.68|3240.68|3240.68|3240.68|3240.68|3240.68|3240.68|3240.68|0
1651659120000|2022-05-04 10:12:00|3241.3|3241.3|3241.3|3241.3|3241.3|3241.3|3241.3|3241.3|0
1651659200000|2022-05-04 10:13:20|3241.13|3241.13|3241.13|3241.13|3241.13|3241.13|3241.13|3241.13|0
1651659240000|2022-05-04 10:14:00|3240.96|3240.96|3240.96|3240.96|3240.96|3240.96|3240.96|3240.96|0
1651659260000|2022-05-04 10:14:20|3242.21|3242.21|3242.21|3242.21|3242.21|3242.21|3242.21|3242.21|0
1651659270000|2022-05-04 10:14:30|3242.58|3242.58|3242.58|3242.58|3242.58|3242.58|3242.58|3242.58|0
1651659280000|2022-05-04 10:14:40|3241.96|3241.96|3241.96|3241.96|3241.96|3241.96|3241.96|3241.96|0
1651659300000|2022-05-04 10:15:00|3241.83|3241.83|3241.83|3241.83|3241.83|3241.83|3241.83|3241.83|0
1651659320000|2022-05-04 10:15:20|3242.08|3242.08|3242.08|3242.08|3242.08|3242.08|3242.08|3242.08|0
1651659330000|2022-05-04 10:15:30|3242.71|3242.71|3241.95|3241.95|3242.71|3242.71|3241.95|3241.95|0
1651659370000|2022-05-04 10:16:10|3241.33|3241.33|3241.08|3241.08|3241.33|3241.33|3241.08|3241.08|0
1651659580000|2022-05-04 10:19:40|3241.33|3241.33|3240.96|3240.96|3241.33|3241.33|3240.71|3240.71|0
1651659700000|2022-05-04 10:21:40|3244.7|3244.7|3244.7|3244.7|3244.7|3244.7|3244.7|3244.7|0
1651659740000|2022-05-04 10:22:20|3244.95|3244.95|3245.08|3245.08|3245.08|3245.08|3244.95|3244.95|0
1651659760000|2022-05-04 10:22:40|3245.7|3245.7|3245.7|3245.7|3245.7|3245.7|3245.7|3245.7|0
1651659810000|2022-05-04 10:23:30|3245.08|3245.08|3245.08|3245.08|3245.08|3245.08|3245.08|3245.08|0
1651659820000|2022-05-04 10:23:40|3246.33|3246.33|3246.33|3246.33|3246.33|3246.33|3246.33|3246.33|0
1651659840000|2022-05-04 10:24:00|3246.2|3246.2|3246.2|3246.2|3246.2|3246.2|3246.2|3246.2|0
1651659920000|2022-05-04 10:25:20|3246.08|3246.08|3246.08|3246.08|3246.08|3246.08|3246.08|3246.08|0
1651659930000|2022-05-04 10:25:30|3244.83|3244.83|3244.95|3244.95|3244.95|3244.95|3244.7|3244.7|0
1651659990000|2022-05-04 10:26:30|3245.12|3245.12|3245.12|3245.12|3245.12|3245.12|3245.12|3245.12|0
1651660010000|2022-05-04 10:26:50|3244.5|3244.5|3244.37|3244.37|3244.5|3244.5|3244.37|3244.37|0
1651660090000|2022-05-04 10:28:10|3244.63|3244.63|3244.75|3244.75|3244.75|3244.75|3244.63|3244.63|0
1651660170000|2022-05-04 10:29:30|3244.5|3244.5|3243.88|3243.88|3244.5|3244.5|3243.88|3243.88|0
1651660240000|2022-05-04 10:30:40|3244.5|3244.5|3244.5|3244.5|3244.5|3244.5|3244.5|3244.5|0
1651660250000|2022-05-04 10:30:50|3243.25|3243.25|3243.25|3243.25|3243.25|3243.25|3243.25|3243.25|0
1651660260000|2022-05-04 10:31:00|3243.42|3243.42|3243.59|3243.59|3243.59|3243.59|3243.42|3243.42|0
1651660270000|2022-05-04 10:31:10|3243.94|3243.94|3245.81|3245.81|3245.81|3245.81|3243.94|3243.94|0
1651660280000|2022-05-04 10:31:20|3245.68|3245.68|3245.68|3245.68|3245.68|3245.68|3245.68|3245.68|0
1651660290000|2022-05-04 10:31:30|3245.94|3245.94|3247.81|3247.81|3247.81|3247.81|3245.94|3245.94|0
1651660300000|2022-05-04 10:31:40|3248.43|3248.43|3248.43|3248.43|3248.43|3248.43|3248.43|3248.43|0
1651660360000|2022-05-04 10:32:40|3249.68|3249.68|3250.31|3250.31|3250.31|3250.31|3249.68|3249.68|0
1651660390000|2022-05-04 10:33:10|3250.93|3250.93|3250.93|3250.93|3250.93|3250.93|3250.93|3250.93|0
1651660400000|2022-05-04 10:33:20|3250.31|3250.31|3250.31|3250.31|3250.31|3250.31|3250.31|3250.31|0
1651660410000|2022-05-04 10:33:30|3250.18|3250.18|3250.18|3250.18|3250.18|3250.18|3250.18|3250.18|0
1651660420000|2022-05-04 10:33:40|3250.35|3250.35|3250.35|3250.35|3250.35|3250.35|3250.35|3250.35|0
1651660450000|2022-05-04 10:34:10|3249.73|3249.73|3249.73|3249.73|3249.73|3249.73|3249.73|3249.73|0
1651660480000|2022-05-04 10:34:40|3249.1|3249.1|3249.1|3249.1|3249.1|3249.1|3249.1|3249.1|0
1651660490000|2022-05-04 10:34:50|3249.73|3249.73|3250.35|3250.35|3250.35|3250.35|3249.73|3249.73|0
1651660510000|2022-05-04 10:35:10|3250.69|3250.69|3250.69|3250.69|3250.69|3250.69|3250.69|3250.69|0
1651660550000|2022-05-04 10:35:50|3250.57|3250.57|3250.57|3250.57|3250.57|3250.57|3250.57|3250.57|0
1651660580000|2022-05-04 10:36:20|3251.19|3251.19|3251.82|3251.82|3251.82|3251.82|3251.19|3251.19|0
1651660600000|2022-05-04 10:36:40|3252.07|3252.07|3251.94|3251.94|3252.32|3252.32|3251.94|3251.94|0
1651660620000|2022-05-04 10:37:00|3252.57|3252.57|3252.57|3252.57|3252.57|3252.57|3252.57|3252.57|0
1651660640000|2022-05-04 10:37:20|3252.69|3252.69|3250.82|3250.82|3252.69|3252.69|3250.82|3250.82|0
1651660650000|2022-05-04 10:37:30|3250.44|3250.44|3250.94|3250.94|3250.94|3250.94|3250.32|3250.32|0
1651660660000|2022-05-04 10:37:40|3251.57|3251.57|3251.57|3251.57|3251.57|3251.57|3251.57|3251.57|0
1651660710000|2022-05-04 10:38:30|3251.82|3251.82|3251.82|3251.82|3251.82|3251.82|3251.82|3251.82|0
1651660720000|2022-05-04 10:38:40|3251.57|3251.57|3251.57|3251.57|3251.57|3251.57|3251.57|3251.57|0
1651660730000|2022-05-04 10:38:50|3251.82|3251.82|3251.82|3251.82|3251.82|3251.82|3251.82|3251.82|0
1651660770000|2022-05-04 10:39:30|3253.69|3253.69|3253.69|3253.69|3253.69|3253.69|3253.69|3253.69|0
1651660800000|2022-05-04 10:40:00|3253.56|3253.56|3253.56|3253.56|3253.56|3253.56|3253.56|3253.56|0
1651660820000|2022-05-04 10:40:20|3254.19|3254.19|3254.19|3254.19|3254.19|3254.19|3254.19|3254.19|0
1651660830000|2022-05-04 10:40:30|3253.56|3253.56|3253.31|3253.31|3253.56|3253.56|3253.31|3253.31|0
1651660860000|2022-05-04 10:41:00|3253.48|3253.48|3253.48|3253.48|3253.48|3253.48|3253.48|3253.48|0
1651660870000|2022-05-04 10:41:10|3253.61|3253.61|3253.61|3253.61|3253.61|3253.61|3253.61|3253.61|0
1651660910000|2022-05-04 10:41:50|3254.23|3254.23|3254.23|3254.23|3254.23|3254.23|3254.23|3254.23|0
1651660970000|2022-05-04 10:42:50|3254.86|3254.86|3254.86|3254.86|3254.86|3254.86|3254.86|3254.86|0
1651661010000|2022-05-04 10:43:30|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|0
1651661040000|2022-05-04 10:44:00|3256.11|3256.11|3256.11|3256.11|3256.11|3256.11|3256.11|3256.11|0
1651661100000|2022-05-04 10:45:00|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|0
1651661160000|2022-05-04 10:46:00|3255.36|3255.36|3255.36|3255.36|3255.36|3255.36|3255.36|3255.36|0
1651661170000|2022-05-04 10:46:10|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|3255.48|0
1651661200000|2022-05-04 10:46:40|3255.61|3255.61|3255.73|3255.73|3255.73|3255.73|3255.61|3255.61|0
1651661210000|2022-05-04 10:46:50|3255.99|3255.99|3255.99|3255.99|3255.99|3255.99|3255.99|3255.99|0
1651661260000|2022-05-04 10:47:40|3256.61|3256.61|3256.61|3256.61|3256.61|3256.61|3256.61|3256.61|0
1651661270000|2022-05-04 10:47:50|3256.73|3256.73|3256.73|3256.73|3256.73|3256.73|3256.73|3256.73|0
1651661340000|2022-05-04 10:49:00|3256.86|3256.86|3256.86|3256.86|3256.86|3256.86|3256.86|3256.86|0
1651661370000|2022-05-04 10:49:30|3256.73|3256.73|3256.61|3256.61|3256.73|3256.73|3256.61|3256.61|0
1651661380000|2022-05-04 10:49:40|3255.99|3255.99|3255.99|3255.99|3255.99|3255.99|3255.99|3255.99|0
1651661390000|2022-05-04 10:49:50|3256.61|3256.61|3256.61|3256.61|3256.61|3256.61|3256.61|3256.61|0
1651661400000|2022-05-04 10:50:00|3255.36|3255.36|3255.36|3255.36|3255.36|3255.36|3255.36|3255.36|0
1651661450000|2022-05-04 10:50:50|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|0
1651661460000|2022-05-04 10:51:00|3255.36|3255.36|3255.36|3255.36|3255.36|3255.36|3255.36|3255.36|0
1651661500000|2022-05-04 10:51:40|3255.99|3255.99|3255.99|3255.99|3255.99|3255.99|3255.99|3255.99|0
1651661530000|2022-05-04 10:52:10|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|0
1651661600000|2022-05-04 10:53:20|3255.36|3255.36|3255.11|3255.11|3255.49|3255.49|3255.11|3255.11|0
1651661610000|2022-05-04 10:53:30|3254.94|3254.94|3254.94|3254.94|3254.94|3254.94|3254.94|3254.94|0
1651661630000|2022-05-04 10:53:50|3254.81|3254.81|3254.81|3254.81|3254.81|3254.81|3254.81|3254.81|0
1651661760000|2022-05-04 10:56:00|3253.56|3253.56|3252.81|3252.81|3254.19|3254.19|3252.81|3252.81|0
1651661800000|2022-05-04 10:56:40|3252.19|3252.19|3252.19|3252.19|3252.19|3252.19|3252.19|3252.19|0
1651661830000|2022-05-04 10:57:10|3252.32|3252.32|3251.94|3251.94|3252.32|3252.32|3251.94|3251.94|0
1651661840000|2022-05-04 10:57:20|3251.81|3251.81|3251.81|3251.81|3251.81|3251.81|3251.81|3251.81|0
1651661870000|2022-05-04 10:57:50|3251.69|3251.69|3250.19|3250.19|3251.69|3251.69|3250.19|3250.19|0
1651661880000|2022-05-04 10:58:00|3249.56|3249.56|3249.56|3249.56|3249.56|3249.56|3249.56|3249.56|0
1651661890000|2022-05-04 10:58:10|3250.19|3250.19|3250.06|3250.06|3250.19|3250.19|3250.06|3250.06|0
1651661900000|2022-05-04 10:58:20|3250.69|3250.69|3250.44|3250.44|3250.69|3250.69|3250.44|3250.44|0
1651661930000|2022-05-04 10:58:50|3251.06|3251.06|3251.06|3251.06|3251.06|3251.06|3251.06|3251.06|0
1651662030000|2022-05-04 11:00:30|3251.69|3251.69|3251.69|3251.69|3251.69|3251.69|3251.69|3251.69|0
1651662170000|2022-05-04 11:02:50|3252.93|3252.93|3252.93|3252.93|3252.93|3252.93|3252.93|3252.93|0
1651662200000|2022-05-04 11:03:20|3253.44|3253.44|3253.44|3253.44|3253.44|3253.44|3253.44|3253.44|0
1651662210000|2022-05-04 11:03:30|3253.19|3253.19|3253.19|3253.19|3253.19|3253.19|3253.19|3253.19|0
1651662270000|2022-05-04 11:04:30|3253.81|3253.81|3253.81|3253.81|3253.81|3253.81|3253.81|3253.81|0
1651662280000|2022-05-04 11:04:40|3253.19|3253.19|3253.19|3253.19|3253.19|3253.19|3253.19|3253.19|0
1651662300000|2022-05-04 11:05:00|3253.81|3253.81|3253.81|3253.81|3253.81|3253.81|3253.81|3253.81|0
1651662370000|2022-05-04 11:06:10|3254.06|3254.06|3254.06|3254.06|3254.06|3254.06|3254.06|3254.06|0
1651662410000|2022-05-04 11:06:50|3253.44|3253.44|3253.44|3253.44|3253.44|3253.44|3253.44|3253.44|0
1651662450000|2022-05-04 11:07:30|3253.69|3253.69|3257.43|3257.43|3257.43|3257.43|3253.69|3253.69|0
1651662520000|2022-05-04 11:08:40|3257.31|3257.31|3257.31|3257.31|3257.31|3257.31|3257.31|3257.31|0
1651662540000|2022-05-04 11:09:00|3256.06|3256.06|3256.06|3256.06|3256.06|3256.06|3256.06|3256.06|0
1651662550000|2022-05-04 11:09:10|3256.18|3256.18|3256.18|3256.18|3256.18|3256.18|3256.18|3256.18|0
1651662590000|2022-05-04 11:09:50|3256.06|3256.06|3256.06|3256.06|3256.06|3256.06|3256.06|3256.06|0
1651662600000|2022-05-04 11:10:00|3255.43|3255.43|3255.43|3255.43|3255.43|3255.43|3255.43|3255.43|0
1651662620000|2022-05-04 11:10:20|3254.81|3254.81|3254.81|3254.81|3254.81|3254.81|3254.81|3254.81|0
1651662640000|2022-05-04 11:10:40|3254.94|3254.94|3254.94|3254.94|3254.94|3254.94|3254.94|3254.94|0
1651662760000|2022-05-04 11:12:40|3256.18|3256.18|3256.18|3256.18|3256.18|3256.18|3256.18|3256.18|0
1651662770000|2022-05-04 11:12:50|3256.43|3256.43|3255.06|3255.06|3256.43|3256.43|3255.06|3255.06|0
1651662780000|2022-05-04 11:13:00|3254.94|3254.94|3253.68|3253.68|3254.94|3254.94|3253.68|3253.68|0
1651662810000|2022-05-04 11:13:30|3253.86|3253.86|3253.86|3253.86|3253.86|3253.86|3253.86|3253.86|0
1651662820000|2022-05-04 11:13:40|3253.73|3253.73|3253.73|3253.73|3253.73|3253.73|3253.73|3253.73|0
1651662840000|2022-05-04 11:14:00|3253.6|3253.6|3253.6|3253.6|3253.6|3253.6|3253.6|3253.6|0
1651662850000|2022-05-04 11:14:10|3253.86|3253.86|3253.86|3253.86|3253.86|3253.86|3253.86|3253.86|0
1651662870000|2022-05-04 11:14:30|3253.23|3253.23|3253.23|3253.23|3253.23|3253.23|3253.23|3253.23|0
1651662880000|2022-05-04 11:14:40|3252.61|3252.61|3252.61|3252.61|3252.61|3252.61|3252.61|3252.61|0
1651662940000|2022-05-04 11:15:40|3251.98|3251.98|3251.98|3251.98|3251.98|3251.98|3251.98|3251.98|0
1651662950000|2022-05-04 11:15:50|3251.36|3251.36|3251.36|3251.36|3251.36|3251.36|3251.36|3251.36|0
1651662980000|2022-05-04 11:16:20|3250.73|3250.73|3250.73|3250.73|3250.73|3250.73|3250.73|3250.73|0
1651663020000|2022-05-04 11:17:00|3251.36|3251.36|3251.36|3251.36|3251.36|3251.36|3251.36|3251.36|0
1651663030000|2022-05-04 11:17:10|3250.73|3250.73|3251.36|3251.36|3251.36|3251.36|3250.73|3250.73|0
1651663040000|2022-05-04 11:17:20|3251.98|3251.98|3251.98|3251.98|3251.98|3251.98|3251.98|3251.98|0
1651663080000|2022-05-04 11:18:00|3251.81|3251.81|3251.81|3251.81|3251.81|3251.81|3251.81|3251.81|0
1651663090000|2022-05-04 11:18:10|3252.43|3252.43|3252.43|3252.43|3252.43|3252.43|3252.43|3252.43|0
1651663130000|2022-05-04 11:18:50|3252.26|3252.26|3252.26|3252.26|3252.26|3252.26|3252.26|3252.26|0
1651663170000|2022-05-04 11:19:30|3251.64|3251.64|3251.64|3251.64|3251.64|3251.64|3251.64|3251.64|0
1651663200000|2022-05-04 11:20:00|3252.26|3252.26|3252.26|3252.26|3252.26|3252.26|3252.26|3252.26|0
1651663220000|2022-05-04 11:20:20|3252.39|3252.39|3252.14|3252.14|3252.51|3252.51|3252.14|3252.14|0
1651663300000|2022-05-04 11:21:40|3252.76|3252.76|3252.76|3252.76|3252.76|3252.76|3252.76|3252.76|0
1651663310000|2022-05-04 11:21:50|3252.14|3252.14|3252.14|3252.14|3252.14|3252.14|3252.14|3252.14|0
1651663320000|2022-05-04 11:22:00|3252.76|3252.76|3253.01|3253.01|3253.01|3253.01|3252.76|3252.76|0
1651663360000|2022-05-04 11:22:40|3252.51|3252.51|3252.51|3252.51|3252.51|3252.51|3252.51|3252.51|0
1651663410000|2022-05-04 11:23:30|3253.13|3253.13|3253.13|3253.13|3253.13|3253.13|3253.13|3253.13|0
1651663420000|2022-05-04 11:23:40|3253.26|3253.26|3253.88|3253.88|3253.88|3253.88|3253.26|3253.26|0
1651663440000|2022-05-04 11:24:00|3253.76|3253.76|3253.76|3253.76|3253.76|3253.76|3253.76|3253.76|0
1651663470000|2022-05-04 11:24:30|3253.88|3253.88|3253.88|3253.88|3253.88|3253.88|3253.88|3253.88|0
1651663520000|2022-05-04 11:25:20|3255.13|3255.13|3255.26|3255.26|3255.26|3255.26|3255.13|3255.13|0
1651663530000|2022-05-04 11:25:30|3254.01|3254.01|3254.01|3254.01|3254.01|3254.01|3254.01|3254.01|0
1651663550000|2022-05-04 11:25:50|3253.39|3253.39|3253.39|3253.39|3253.39|3253.39|3253.39|3253.39|0
1651663580000|2022-05-04 11:26:20|3253.13|3253.13|3253.13|3253.13|3253.26|3253.26|3253.13|3253.13|0
1651663600000|2022-05-04 11:26:40|3253.76|3253.76|3253.76|3253.76|3253.76|3253.76|3253.76|3253.76|0
1651663670000|2022-05-04 11:27:50|3254.38|3254.38|3254.38|3254.38|3254.38|3254.38|3254.38|3254.38|0
1651663690000|2022-05-04 11:28:10|3255.63|3255.63|3255.63|3255.63|3255.63|3255.63|3255.63|3255.63|0
1651663710000|2022-05-04 11:28:30|3256.26|3256.26|3256.26|3256.26|3256.26|3256.26|3256.26|3256.26|0
1651663720000|2022-05-04 11:28:40|3255.63|3255.63|3256.26|3256.26|3256.26|3256.26|3255.63|3255.63|0
1651663760000|2022-05-04 11:29:20|3255.63|3255.63|3255.63|3255.63|3255.63|3255.63|3255.63|3255.63|0
1651663780000|2022-05-04 11:29:40|3255.51|3255.51|3255.51|3255.51|3255.51|3255.51|3255.51|3255.51|0
1651663860000|2022-05-04 11:31:00|3254.26|3254.26|3254.13|3254.13|3254.26|3254.26|3254.13|3254.13|0
1651663910000|2022-05-04 11:31:50|3254.01|3254.01|3254.13|3254.13|3254.13|3254.13|3254.01|3254.01|0
1651663930000|2022-05-04 11:32:10|3254.38|3254.38|3254.38|3254.38|3254.38|3254.38|3254.38|3254.38|0
1651663940000|2022-05-04 11:32:20|3254.26|3254.26|3254.26|3254.26|3254.26|3254.26|3254.26|3254.26|0
1651663960000|2022-05-04 11:32:40|3254.09|3254.09|3253.96|3253.96|3254.09|3254.09|3253.96|3253.96|0
1651663970000|2022-05-04 11:32:50|3253.34|3253.34|3253.09|3253.09|3253.34|3253.34|3253.09|3253.09|0
1651664030000|2022-05-04 11:33:50|3251.84|3251.84|3251.84|3251.84|3252.46|3252.46|3251.84|3251.84|0
1651664040000|2022-05-04 11:34:00|3250.59|3250.59|3250.59|3250.59|3250.59|3250.59|3250.59|3250.59|0
1651664060000|2022-05-04 11:34:20|3250.46|3250.46|3250.46|3250.46|3250.46|3250.46|3250.46|3250.46|0
1651664100000|2022-05-04 11:35:00|3250.63|3250.63|3250.63|3250.63|3250.63|3250.63|3250.63|3250.63|0
1651664150000|2022-05-04 11:35:50|3250.26|3250.26|3250.38|3250.38|3250.38|3250.38|3250.26|3250.26|0
1651664160000|2022-05-04 11:36:00|3250.51|3250.51|3250.76|3250.76|3250.76|3250.76|3250.51|3250.51|0
1651664250000|2022-05-04 11:37:30|3251.38|3251.38|3251.38|3251.38|3251.38|3251.38|3251.38|3251.38|0
1651664320000|2022-05-04 11:38:40|3252.01|3252.01|3252.01|3252.01|3252.01|3252.01|3252.01|3252.01|0
1651664330000|2022-05-04 11:38:50|3251.38|3251.38|3252.01|3252.01|3252.01|3252.01|3251.38|3251.38|0
1651664380000|2022-05-04 11:39:40|3251.76|3251.76|3252.01|3252.01|3252.01|3252.01|3251.51|3251.51|0
1651664400000|2022-05-04 11:40:00|3250.76|3250.76|3250.76|3250.76|3250.76|3250.76|3250.76|3250.76|0
1651664410000|2022-05-04 11:40:10|3250.38|3250.38|3250.38|3250.38|3250.38|3250.38|3250.38|3250.38|0
1651664460000|2022-05-04 11:41:00|3249.76|3249.76|3248.51|3248.51|3249.76|3249.76|3248.51|3248.51|0
1651664510000|2022-05-04 11:41:50|3248.34|3248.34|3248.34|3248.34|3248.34|3248.34|3248.34|3248.34|0
1651664560000|2022-05-04 11:42:40|3248.96|3248.96|3248.96|3248.96|3248.96|3248.96|3248.96|3248.96|0
1651664590000|2022-05-04 11:43:10|3248.84|3248.84|3248.71|3248.71|3248.84|3248.84|3248.71|3248.71|0
1651664650000|2022-05-04 11:44:10|3248.46|3248.46|3246.59|3246.59|3248.46|3248.46|3246.59|3246.59|0
1651664660000|2022-05-04 11:44:20|3246.76|3246.76|3246.63|3246.63|3246.76|3246.76|3246.63|3246.63|0
1651664690000|2022-05-04 11:44:50|3247.26|3247.26|3246.63|3246.63|3247.26|3247.26|3246.01|3246.01|0
1651664710000|2022-05-04 11:45:10|3246.38|3246.38|3246.38|3246.38|3246.38|3246.38|3246.38|3246.38|0
1651664720000|2022-05-04 11:45:20|3245.76|3245.76|3245.76|3245.76|3245.76|3245.76|3245.76|3245.76|0
1651664730000|2022-05-04 11:45:30|3246.38|3246.38|3246.38|3246.38|3246.38|3246.38|3246.38|3246.38|0
1651664790000|2022-05-04 11:46:30|3246.51|3246.51|3246.51|3246.51|3246.51|3246.51|3246.51|3246.51|0
1651664810000|2022-05-04 11:46:50|3245.88|3245.88|3245.88|3245.88|3245.88|3245.88|3245.88|3245.88|0
1651664820000|2022-05-04 11:47:00|3245.26|3245.26|3245.26|3245.26|3245.26|3245.26|3245.26|3245.26|0
1651664880000|2022-05-04 11:48:00|3245.09|3245.09|3245.09|3245.09|3245.09|3245.09|3245.09|3245.09|0
1651664890000|2022-05-04 11:48:10|3244.96|3244.96|3244.96|3244.96|3244.96|3244.96|3244.96|3244.96|0
1651664910000|2022-05-04 11:48:30|3246.21|3246.21|3246.21|3246.21|3246.21|3246.21|3246.21|3246.21|0
1651664960000|2022-05-04 11:49:20|3246.46|3246.46|3245.84|3245.84|3246.46|3246.46|3245.84|3245.84|0
1651665030000|2022-05-04 11:50:30|3245.71|3245.71|3245.71|3245.71|3245.71|3245.71|3245.71|3245.71|0
1651665070000|2022-05-04 11:51:10|3245.59|3245.59|3245.59|3245.59|3245.59|3245.59|3245.59|3245.59|0
1651665080000|2022-05-04 11:51:20|3244.96|3244.96|3244.96|3244.96|3244.96|3244.96|3244.96|3244.96|0
1651665090000|2022-05-04 11:51:30|3244.34|3244.34|3244.34|3244.34|3244.34|3244.34|3244.34|3244.34|0
1651665190000|2022-05-04 11:53:10|3245.59|3245.59|3245.59|3245.59|3245.59|3245.59|3245.59|3245.59|0
1651665250000|2022-05-04 11:54:10|3245.41|3245.41|3245.41|3245.41|3245.41|3245.41|3245.41|3245.41|0
1651665270000|2022-05-04 11:54:30|3245.16|3245.16|3245.16|3245.16|3245.16|3245.16|3245.16|3245.16|0
1651665280000|2022-05-04 11:54:40|3244.54|3244.54|3244.54|3244.54|3244.54|3244.54|3244.54|3244.54|0
1651665290000|2022-05-04 11:54:50|3244.41|3244.41|3244.66|3244.66|3244.66|3244.66|3244.41|3244.41|0
1651665300000|2022-05-04 11:55:00|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|0
1651665350000|2022-05-04 11:55:50|3243.42|3243.42|3243.42|3243.42|3243.42|3243.42|3243.42|3243.42|0
1651665540000|2022-05-04 11:59:00|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|0
1651665550000|2022-05-04 11:59:10|3244.66|3244.66|3244.66|3244.66|3244.66|3244.66|3244.66|3244.66|0
1651665570000|2022-05-04 11:59:30|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|3244.04|0
1651665590000|2022-05-04 11:59:50|3244.17|3244.17|3244.39|3244.39|3244.51|3244.51|3244.17|3244.17|0
1651665630000|2022-05-04 12:00:30|3243.14|3243.14|3242.51|3242.51|3243.14|3243.14|3242.51|3242.51|0
1651665640000|2022-05-04 12:00:40|3241.27|3241.27|3243.14|3243.14|3243.14|3243.14|3241.27|3241.27|0
1651665660000|2022-05-04 12:01:00|3242.51|3242.51|3242.51|3242.51|3242.51|3242.51|3242.51|3242.51|0
1651665700000|2022-05-04 12:01:40|3241.27|3241.27|3241.27|3241.27|3241.27|3241.27|3241.27|3241.27|0
1651665710000|2022-05-04 12:01:50|3240.64|3240.64|3240.64|3240.64|3240.64|3240.64|3240.64|3240.64|0
1651665720000|2022-05-04 12:02:00|3240.02|3240.02|3239.89|3239.89|3240.02|3240.02|3239.89|3239.89|0
1651665740000|2022-05-04 12:02:20|3239.27|3239.27|3239.27|3239.27|3239.52|3239.52|3239.27|3239.27|0
1651665780000|2022-05-04 12:03:00|3239.14|3239.14|3239.14|3239.14|3239.14|3239.14|3239.14|3239.14|0
1651665790000|2022-05-04 12:03:10|3236.65|3236.65|3237.27|3237.27|3237.27|3237.27|3236.65|3236.65|0
1651665830000|2022-05-04 12:03:50|3237.39|3237.39|3238.02|3238.02|3238.02|3238.02|3237.39|3237.39|0
1651665850000|2022-05-04 12:04:10|3236.77|3236.77|3236.77|3236.77|3236.77|3236.77|3236.77|3236.77|0
1651665890000|2022-05-04 12:04:50|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|3236.15|0
1651665930000|2022-05-04 12:05:30|3235.52|3235.52|3235.52|3235.52|3235.52|3235.52|3235.52|3235.52|0
1651665940000|2022-05-04 12:05:40|3234.9|3234.9|3234.27|3234.27|3234.9|3234.9|3234.27|3234.27|0
1651665950000|2022-05-04 12:05:50|3233.65|3233.65|3233.65|3233.65|3233.65|3233.65|3233.65|3233.65|0
1651665960000|2022-05-04 12:06:00|3233.4|3233.4|3233.4|3233.4|3233.4|3233.4|3233.4|3233.4|0
1651665980000|2022-05-04 12:06:20|3234.02|3234.02|3234.65|3234.65|3234.65|3234.65|3234.02|3234.02|0
1651666000000|2022-05-04 12:06:40|3235.9|3235.9|3235.9|3235.9|3235.9|3235.9|3235.9|3235.9|0
1651666120000|2022-05-04 12:08:40|3235.27|3235.27|3235.27|3235.27|3235.27|3235.27|3235.27|3235.27|0
1651666130000|2022-05-04 12:08:50|3235.15|3235.15|3235.15|3235.15|3235.15|3235.15|3235.15|3235.15|0
1651666140000|2022-05-04 12:09:00|3235.27|3235.27|3235.27|3235.27|3235.27|3235.27|3235.27|3235.27|0
1651666150000|2022-05-04 12:09:10|3235.4|3235.4|3235.27|3235.27|3235.4|3235.4|3235.27|3235.27|0
1651666170000|2022-05-04 12:09:30|3235.9|3235.9|3236.52|3236.52|3236.52|3236.52|3235.9|3235.9|0
1651666180000|2022-05-04 12:09:40|3237.14|3237.14|3236.89|3236.89|3237.14|3237.14|3236.89|3236.89|0
1651666190000|2022-05-04 12:09:50|3236.27|3236.27|3236.27|3236.27|3236.27|3236.27|3236.27|3236.27|0
1651666200000|2022-05-04 12:10:00|3236.52|3236.52|3236.52|3236.52|3236.52|3236.52|3236.52|3236.52|0
1651666230000|2022-05-04 12:10:30|3237.14|3237.14|3237.14|3237.14|3237.14|3237.14|3237.14|3237.14|0
1651666280000|2022-05-04 12:11:20|3236.89|3236.89|3235.52|3235.52|3236.89|3236.89|3235.52|3235.52|0
1651666300000|2022-05-04 12:11:40|3235.9|3235.9|3235.9|3235.9|3235.9|3235.9|3235.9|3235.9|0
1651666330000|2022-05-04 12:12:10|3236.52|3236.52|3237.14|3237.14|3237.14|3237.14|3236.52|3236.52|0
1651666350000|2022-05-04 12:12:30|3237.65|3237.65|3237.65|3237.65|3237.65|3237.65|3237.65|3237.65|0
1651666430000|2022-05-04 12:13:50|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|0
1651666460000|2022-05-04 12:14:20|3238.4|3238.4|3238.4|3238.4|3238.4|3238.4|3238.4|3238.4|0
1651666470000|2022-05-04 12:14:30|3237.77|3237.77|3237.77|3237.77|3237.77|3237.77|3237.77|3237.77|0
1651666550000|2022-05-04 12:15:50|3237.65|3237.65|3237.65|3237.65|3237.65|3237.65|3237.65|3237.65|0
1651666560000|2022-05-04 12:16:00|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|0
1651666570000|2022-05-04 12:16:10|3238.14|3238.14|3236.9|3236.9|3238.14|3238.14|3236.9|3236.9|0
1651666630000|2022-05-04 12:17:10|3237.52|3237.52|3238.89|3238.89|3238.89|3238.89|3237.52|3237.52|0
1651666720000|2022-05-04 12:18:40|3240.14|3240.14|3240.14|3240.14|3240.14|3240.14|3240.14|3240.14|0
1651666730000|2022-05-04 12:18:50|3239.52|3239.52|3239.52|3239.52|3239.52|3239.52|3239.52|3239.52|0
1651666760000|2022-05-04 12:19:20|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|0
1651666800000|2022-05-04 12:20:00|3238.89|3238.89|3238.89|3238.89|3238.89|3238.89|3238.89|3238.89|0
1651666810000|2022-05-04 12:20:10|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|3238.27|0
1651666840000|2022-05-04 12:20:40|3238.89|3238.89|3238.89|3238.89|3238.89|3238.89|3238.89|3238.89|0
1651666850000|2022-05-04 12:20:50|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|0
1651666880000|2022-05-04 12:21:20|3238.77|3238.77|3238.77|3238.77|3238.77|3238.77|3238.77|3238.77|0
1651666890000|2022-05-04 12:21:30|3238.65|3238.65|3238.52|3238.52|3238.65|3238.65|3238.52|3238.52|0
1651666900000|2022-05-04 12:21:40|3238.4|3238.4|3238.4|3238.4|3238.4|3238.4|3238.4|3238.4|0
1651666920000|2022-05-04 12:22:00|3239.02|3239.02|3240.27|3240.27|3240.27|3240.27|3239.02|3239.02|0
1651666930000|2022-05-04 12:22:10|3240.39|3240.39|3240.39|3240.39|3240.39|3240.39|3240.39|3240.39|0
1651666950000|2022-05-04 12:22:30|3239.15|3239.15|3239.77|3239.77|3239.77|3239.77|3239.15|3239.15|0
1651667000000|2022-05-04 12:23:20|3239.42|3239.42|3239.42|3239.42|3239.42|3239.42|3239.42|3239.42|0
1651667010000|2022-05-04 12:23:30|3239.08|3239.08|3239.08|3239.08|3239.08|3239.08|3239.08|3239.08|0
1651667030000|2022-05-04 12:23:50|3239.7|3239.7|3239.83|3239.83|3239.83|3239.83|3239.7|3239.7|0
1651667050000|2022-05-04 12:24:10|3239.7|3239.7|3239.08|3239.08|3239.7|3239.7|3239.08|3239.08|0
1651667060000|2022-05-04 12:24:20|3238.9|3238.9|3238.9|3238.9|3238.9|3238.9|3238.9|3238.9|0
1651667070000|2022-05-04 12:24:30|3238.28|3238.28|3238.03|3238.03|3238.28|3238.28|3238.03|3238.03|0
1651667080000|2022-05-04 12:24:40|3237.9|3237.9|3237.9|3237.9|3237.9|3237.9|3237.9|3237.9|0
1651667120000|2022-05-04 12:25:20|3238.15|3238.15|3238.15|3238.15|3238.15|3238.15|3238.15|3238.15|0
1651667140000|2022-05-04 12:25:40|3238.03|3238.03|3237.61|3237.61|3238.03|3238.03|3237.48|3237.48|0
1651667160000|2022-05-04 12:26:00|3236.98|3236.98|3236.36|3236.36|3236.98|3236.98|3235.73|3235.73|0
1651667180000|2022-05-04 12:26:20|3235.73|3235.73|3235.73|3235.73|3235.73|3235.73|3235.73|3235.73|0
1651667210000|2022-05-04 12:26:50|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|0
1651667230000|2022-05-04 12:27:10|3235.73|3235.73|3235.73|3235.73|3235.73|3235.73|3235.73|3235.73|0
1651667270000|2022-05-04 12:27:50|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|0
1651667280000|2022-05-04 12:28:00|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|0
1651667330000|2022-05-04 12:28:50|3235.86|3235.86|3235.86|3235.86|3235.86|3235.86|3235.86|3235.86|0
1651667340000|2022-05-04 12:29:00|3235.99|3235.99|3235.99|3235.99|3236.61|3236.61|3235.99|3235.99|0
1651667390000|2022-05-04 12:29:50|3235.36|3235.36|3234.74|3234.74|3235.36|3235.36|3234.74|3234.74|0
1651667450000|2022-05-04 12:30:50|3235.36|3235.36|3235.36|3235.36|3235.36|3235.36|3235.36|3235.36|0
1651667520000|2022-05-04 12:32:00|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|3235.24|0
1651667570000|2022-05-04 12:32:50|3235.49|3235.49|3235.49|3235.49|3235.49|3235.49|3235.49|3235.49|0
1651667580000|2022-05-04 12:33:00|3235.61|3235.61|3236.86|3236.86|3236.86|3236.86|3235.61|3235.61|0
1651667670000|2022-05-04 12:34:30|3236.24|3236.24|3236.24|3236.24|3236.24|3236.24|3236.24|3236.24|0
1651667680000|2022-05-04 12:34:40|3236.11|3236.11|3235.99|3235.99|3236.11|3236.11|3235.99|3235.99|0
1651667710000|2022-05-04 12:35:10|3235.73|3235.73|3235.61|3235.61|3235.73|3235.73|3235.61|3235.61|0
1651667720000|2022-05-04 12:35:20|3235.09|3235.09|3235.09|3235.09|3235.09|3235.09|3235.09|3235.09|0
1651667730000|2022-05-04 12:35:30|3235.61|3235.61|3235.61|3235.61|3235.61|3235.61|3235.61|3235.61|0
1651667760000|2022-05-04 12:36:00|3234.98|3234.98|3234.98|3234.98|3234.98|3234.98|3234.98|3234.98|0
1651667810000|2022-05-04 12:36:50|3235.61|3235.61|3235.61|3235.61|3235.61|3235.61|3235.61|3235.61|0
1651667820000|2022-05-04 12:37:00|3236.23|3236.23|3236.11|3236.11|3236.23|3236.23|3236.11|3236.11|0
1651667830000|2022-05-04 12:37:10|3236.23|3236.23|3236.36|3236.36|3236.36|3236.36|3236.23|3236.23|0
1651667840000|2022-05-04 12:37:20|3236.11|3236.11|3236.11|3236.11|3236.11|3236.11|3235.98|3235.98|0
1651667850000|2022-05-04 12:37:30|3235.86|3235.86|3235.86|3235.86|3235.86|3235.86|3235.86|3235.86|0
1651667860000|2022-05-04 12:37:40|3235.73|3235.73|3235.73|3235.73|3235.73|3235.73|3235.73|3235.73|0
1651667940000|2022-05-04 12:39:00|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|3235.11|0
1651667980000|2022-05-04 12:39:40|3234.93|3234.93|3234.93|3234.93|3234.93|3234.93|3234.93|3234.93|0
1651667990000|2022-05-04 12:39:50|3235.56|3235.56|3235.56|3235.56|3235.56|3235.56|3235.56|3235.56|0
1651668070000|2022-05-04 12:41:10|3236.18|3236.18|3236.18|3236.18|3236.18|3236.18|3236.18|3236.18|0
1651668160000|2022-05-04 12:42:40|3236.81|3236.81|3236.81|3236.81|3236.81|3236.81|3236.81|3236.81|0
1651668170000|2022-05-04 12:42:50|3237.06|3237.06|3237.06|3237.06|3237.06|3237.06|3237.06|3237.06|0
1651668190000|2022-05-04 12:43:10|3237.18|3237.18|3237.18|3237.18|3237.18|3237.18|3237.18|3237.18|0
1651668200000|2022-05-04 12:43:20|3236.56|3236.56|3236.56|3236.56|3236.56|3236.56|3236.56|3236.56|0
1651668210000|2022-05-04 12:43:30|3236.43|3236.43|3236.18|3236.18|3236.43|3236.43|3236.18|3236.18|0
1651668230000|2022-05-04 12:43:50|3236.81|3236.81|3236.18|3236.18|3236.81|3236.81|3236.18|3236.18|0
1651668240000|2022-05-04 12:44:00|3237.43|3237.43|3237.43|3237.43|3237.43|3237.43|3237.43|3237.43|0
1651668300000|2022-05-04 12:45:00|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|0
1651668340000|2022-05-04 12:45:40|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|3237.68|0
1651668360000|2022-05-04 12:46:00|3238.93|3238.93|3238.93|3238.93|3238.93|3238.93|3238.93|3238.93|0
1651668370000|2022-05-04 12:46:10|3239.55|3239.55|3240.8|3240.8|3240.8|3240.8|3239.55|3239.55|0
1651668530000|2022-05-04 12:48:50|3240.18|3240.18|3240.8|3240.8|3240.8|3240.8|3240.18|3240.18|0
1651668550000|2022-05-04 12:49:10|3240.18|3240.18|3240.18|3240.18|3240.18|3240.18|3240.18|3240.18|0
1651668600000|2022-05-04 12:50:00|3240.05|3240.05|3240.18|3240.18|3240.18|3240.18|3240.05|3240.05|0
1651668610000|2022-05-04 12:50:10|3240.05|3240.05|3239.93|3239.93|3240.05|3240.05|3239.93|3239.93|0
1651668620000|2022-05-04 12:50:20|3241.18|3241.18|3241.18|3241.18|3241.18|3241.18|3241.18|3241.18|0
1651668630000|2022-05-04 12:50:30|3241.3|3241.3|3241|3241|3241.3|3241.3|3241|3241|0
1651668650000|2022-05-04 12:50:50|3241.63|3241.63|3241.63|3241.63|3241.63|3241.63|3241.63|3241.63|0
1651668660000|2022-05-04 12:51:00|3242.88|3242.88|3246|3246|3246|3246|3242.88|3242.88|0
1651668680000|2022-05-04 12:51:20|3247.25|3247.25|3247.87|3247.87|3247.87|3247.87|3247.25|3247.25|0
1651668690000|2022-05-04 12:51:30|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|3247.75|0
1651668710000|2022-05-04 12:51:50|3247.58|3247.58|3247.58|3247.58|3247.58|3247.58|3247.58|3247.58|0
1651668720000|2022-05-04 12:52:00|3248.2|3248.2|3249.45|3249.45|3249.45|3249.45|3248.2|3248.2|0
1651668730000|2022-05-04 12:52:10|3249.7|3249.7|3249.7|3249.7|3249.7|3249.7|3249.7|3249.7|0
1651668740000|2022-05-04 12:52:20|3250.95|3250.95|3251.16|3251.16|3251.16|3251.16|3250.95|3250.95|0
1651668750000|2022-05-04 12:52:30|3250.99|3250.99|3250.99|3250.99|3250.99|3250.99|3250.99|3250.99|0
1651668760000|2022-05-04 12:52:40|3250.37|3250.37|3250.37|3250.37|3250.37|3250.37|3250.37|3250.37|0
1651668780000|2022-05-04 12:53:00|3250.24|3250.24|3250.24|3250.24|3250.24|3250.24|3250.24|3250.24|0
1651668790000|2022-05-04 12:53:10|3250.12|3250.12|3250.12|3250.12|3250.12|3250.12|3250.12|3250.12|0
1651668830000|2022-05-04 12:53:50|3248.25|3248.25|3248.25|3248.25|3248.25|3248.25|3248.25|3248.25|0
1651668870000|2022-05-04 12:54:30|3248.12|3248.12|3247.99|3247.99|3248.12|3248.12|3247.99|3247.99|0
1651668890000|2022-05-04 12:54:50|3246.75|3246.75|3244.87|3244.87|3246.75|3246.75|3244.87|3244.87|0
1651668920000|2022-05-04 12:55:20|3245.5|3245.5|3246.12|3246.12|3246.12|3246.12|3245.5|3245.5|0
1651668930000|2022-05-04 12:55:30|3244.87|3244.87|3244.87|3244.87|3244.87|3244.87|3244.25|3244.25|0
1651668940000|2022-05-04 12:55:40|3246.75|3246.75|3247.37|3247.37|3247.37|3247.37|3246.75|3246.75|0
1651668950000|2022-05-04 12:55:50|3246.12|3246.12|3244.87|3244.87|3246.12|3246.12|3244.87|3244.87|0
1651668960000|2022-05-04 12:56:00|3244.75|3244.75|3244.75|3244.75|3244.75|3244.75|3244.75|3244.75|0
1651668970000|2022-05-04 12:56:10|3246|3246|3246|3246|3246|3246|3246|3246|0
1651669000000|2022-05-04 12:56:40|3246.62|3246.62|3246.5|3246.5|3246.62|3246.62|3246.5|3246.5|0
1651669010000|2022-05-04 12:56:50|3245.87|3245.87|3245.52|3245.52|3245.87|3245.87|3245.52|3245.52|0
1651669050000|2022-05-04 12:57:30|3244.9|3244.9|3244.9|3244.9|3244.9|3244.9|3244.9|3244.9|0
1651669120000|2022-05-04 12:58:40|3243.65|3243.65|3243.65|3243.65|3243.65|3243.65|3243.65|3243.65|0
1651669130000|2022-05-04 12:58:50|3242.4|3242.4|3243.03|3243.03|3243.03|3243.03|3242.4|3242.4|0
1651669140000|2022-05-04 12:59:00|3244.28|3244.28|3244.28|3244.28|3244.28|3244.28|3244.28|3244.28|0
1651669150000|2022-05-04 12:59:10|3244.53|3244.53|3244.53|3244.53|3244.53|3244.53|3244.53|3244.53|0
1651669200000|2022-05-04 13:00:00|3244.28|3244.28|3244.28|3244.28|3244.28|3244.28|3244.28|3244.28|0
1651669250000|2022-05-04 13:00:50|3244.02|3244.02|3244.02|3244.02|3244.02|3244.02|3244.02|3244.02|0
1651669260000|2022-05-04 13:01:00|3245.27|3245.27|3245.27|3245.27|3245.27|3245.27|3245.27|3245.27|0
1651669270000|2022-05-04 13:01:10|3246.52|3246.52|3246.9|3246.9|3246.9|3246.9|3246.52|3246.52|0
1651669300000|2022-05-04 13:01:40|3247.02|3247.02|3247.02|3247.02|3247.02|3247.02|3247.02|3247.02|0
1651669310000|2022-05-04 13:01:50|3246.4|3246.4|3246.4|3246.4|3246.4|3246.4|3246.4|3246.4|0
1651669320000|2022-05-04 13:02:00|3247.02|3247.02|3247.02|3247.02|3247.02|3247.02|3247.02|3247.02|0
1651669360000|2022-05-04 13:02:40|3247.15|3247.15|3247.15|3247.15|3247.15|3247.15|3247.15|3247.15|0
1651669370000|2022-05-04 13:02:50|3248.4|3248.4|3248.4|3248.4|3248.4|3248.4|3248.4|3248.4|0
1651669400000|2022-05-04 13:03:20|3247.77|3247.77|3248.4|3248.4|3248.4|3248.4|3247.77|3247.77|0
1651669410000|2022-05-04 13:03:30|3249.02|3249.02|3249.15|3249.15|3249.15|3249.15|3249.02|3249.02|0
1651669430000|2022-05-04 13:03:50|3248.9|3248.9|3248.9|3248.9|3248.9|3248.9|3248.9|3248.9|0
1651669460000|2022-05-04 13:04:20|3249.52|3249.52|3249.52|3249.52|3249.52|3249.52|3249.52|3249.52|0
1651669490000|2022-05-04 13:04:50|3249.65|3249.65|3249.82|3249.82|3249.82|3249.82|3249.65|3249.65|0
1651669500000|2022-05-04 13:05:00|3250.44|3250.44|3250.44|3250.44|3250.44|3250.44|3250.44|3250.44|0
1651669530000|2022-05-04 13:05:30|3250.82|3250.82|3250.07|3250.07|3250.82|3250.82|3250.07|3250.07|0
1651669570000|2022-05-04 13:06:10|3249.94|3249.94|3249.94|3249.94|3249.94|3249.94|3249.94|3249.94|0
1651669630000|2022-05-04 13:07:10|3248.7|3248.7|3248.7|3248.7|3248.7|3248.7|3248.7|3248.7|0
1651669670000|2022-05-04 13:07:50|3249.32|3249.32|3250.57|3250.57|3250.57|3250.57|3249.32|3249.32|0
1651669720000|2022-05-04 13:08:40|3251.07|3251.07|3250.45|3250.45|3251.07|3251.07|3250.45|3250.45|0
1651669740000|2022-05-04 13:09:00|3250.32|3250.32|3250.32|3250.32|3250.32|3250.32|3250.32|3250.32|0
1651669770000|2022-05-04 13:09:30|3250.57|3250.57|3251.2|3251.2|3251.2|3251.2|3250.57|3250.57|0
1651669780000|2022-05-04 13:09:40|3250.57|3250.57|3250.57|3250.57|3250.57|3250.57|3250.57|3250.57|0
1651669800000|2022-05-04 13:10:00|3250.75|3250.75|3251.54|3251.54|3251.54|3251.54|3250.75|3250.75|0
1651669820000|2022-05-04 13:10:20|3252.17|3252.17|3252.17|3252.17|3252.17|3252.17|3252.17|3252.17|0
1651669850000|2022-05-04 13:10:50|3252.04|3252.04|3252.04|3252.04|3252.04|3252.04|3252.04|3252.04|0
1651669860000|2022-05-04 13:11:00|3253.29|3253.29|3253.42|3253.42|3253.42|3253.42|3253.29|3253.29|0
1651669870000|2022-05-04 13:11:10|3253.54|3253.54|3253.54|3253.54|3253.54|3253.54|3253.54|3253.54|0
1651669910000|2022-05-04 13:11:50|3254.17|3254.17|3254.17|3254.17|3254.17|3254.17|3254.17|3254.17|0
1651669930000|2022-05-04 13:12:10|3253.54|3253.54|3253.54|3253.54|3253.54|3253.54|3253.54|3253.54|0
1651669940000|2022-05-04 13:12:20|3252.92|3252.92|3252.92|3252.92|3252.92|3252.92|3252.29|3252.29|0
1651669980000|2022-05-04 13:13:00|3252.67|3252.67|3252.67|3252.67|3252.67|3252.67|3252.67|3252.67|0
1651670020000|2022-05-04 13:13:40|3251.42|3251.42|3251.42|3251.42|3251.42|3251.42|3251.42|3251.42|0
1651670030000|2022-05-04 13:13:50|3250.79|3250.79|3250.79|3250.79|3250.79|3250.79|3250.79|3250.79|0
1651670060000|2022-05-04 13:14:20|3250.92|3250.92|3250.29|3250.29|3250.92|3250.92|3250.29|3250.29|0
1651670100000|2022-05-04 13:15:00|3250.92|3250.92|3250.92|3250.92|3250.92|3250.92|3250.92|3250.92|0
1651670120000|2022-05-04 13:15:20|3251.04|3251.04|3251.55|3251.55|3251.55|3251.55|3251.04|3251.04|0
1651670140000|2022-05-04 13:15:40|3251.17|3251.17|3250.92|3250.92|3251.17|3251.17|3250.54|3250.54|0
1651670160000|2022-05-04 13:16:00|3250.4|3250.4|3250.4|3250.4|3250.4|3250.4|3250.4|3250.4|0
1651670230000|2022-05-04 13:17:10|3251.65|3251.65|3252.27|3252.27|3252.27|3252.27|3251.65|3251.65|0
1651670280000|2022-05-04 13:18:00|3252.9|3252.9|3252.9|3252.9|3252.9|3252.9|3252.9|3252.9|0
1651670330000|2022-05-04 13:18:50|3251.65|3251.65|3251.65|3251.65|3251.65|3251.65|3251.65|3251.65|0
1651670340000|2022-05-04 13:19:00|3251.02|3251.02|3251.02|3251.02|3251.02|3251.02|3251.02|3251.02|0
1651670360000|2022-05-04 13:19:20|3250.52|3250.52|3250.52|3250.52|3250.52|3250.52|3250.52|3250.52|0
1651670390000|2022-05-04 13:19:50|3249.9|3249.9|3249.9|3249.9|3249.9|3249.9|3249.9|3249.9|0
1651670410000|2022-05-04 13:20:10|3250.52|3250.52|3250.52|3250.52|3250.52|3250.52|3250.52|3250.52|0
1651670450000|2022-05-04 13:20:50|3250.65|3250.65|3250.65|3250.65|3250.65|3250.65|3250.65|3250.65|0
1651670460000|2022-05-04 13:21:00|3251.27|3251.27|3251.9|3251.9|3251.9|3251.9|3251.27|3251.27|0
1651670510000|2022-05-04 13:21:50|3251.15|3251.15|3251.15|3251.15|3251.15|3251.15|3251.15|3251.15|0
1651670580000|2022-05-04 13:23:00|3251.77|3251.77|3252.39|3252.39|3252.39|3252.39|3251.77|3251.77|0
1651670630000|2022-05-04 13:23:50|3253.02|3253.02|3252.39|3252.39|3253.02|3253.02|3252.39|3252.39|0
1651670660000|2022-05-04 13:24:20|3252.77|3252.77|3253.15|3253.15|3253.27|3253.27|3252.77|3252.77|0
1651670680000|2022-05-04 13:24:40|3251.9|3251.9|3251.9|3251.9|3251.9|3251.9|3251.9|3251.9|0
1651670690000|2022-05-04 13:24:50|3253.77|3253.77|3253.77|3253.77|3253.77|3253.77|3253.77|3253.77|0
1651670710000|2022-05-04 13:25:10|3255.64|3255.64|3255.64|3255.64|3255.64|3255.64|3255.64|3255.64|0
1651670720000|2022-05-04 13:25:20|3255.02|3255.02|3255.02|3255.02|3255.02|3255.02|3255.02|3255.02|0
1651670740000|2022-05-04 13:25:40|3254.4|3254.4|3254.4|3254.4|3254.4|3254.4|3253.77|3253.77|0
1651670750000|2022-05-04 13:25:50|3255.02|3255.02|3255.64|3255.64|3255.64|3255.64|3255.02|3255.02|0
1651670780000|2022-05-04 13:26:20|3256.27|3256.27|3256.39|3256.39|3256.39|3256.39|3256.27|3256.27|0
1651670850000|2022-05-04 13:27:30|3256.74|3256.74|3256.91|3256.91|3256.91|3256.91|3256.74|3256.74|0
1651670880000|2022-05-04 13:28:00|3256.29|3256.29|3256.91|3256.91|3256.91|3256.91|3256.29|3256.29|0
1651670890000|2022-05-04 13:28:10|3257.16|3257.16|3257.16|3257.16|3257.16|3257.16|3257.16|3257.16|0
1651671000000|2022-05-04 13:30:00|3257.04|3257.04|3256.91|3256.91|3257.04|3257.04|3256.41|3256.41|0
1651671010000|2022-05-04 13:30:10|3255.67|3255.67|3255.67|3255.67|3255.67|3255.67|3255.67|3255.67|0
1651671030000|2022-05-04 13:30:30|3255.32|3255.32|3254.94|3254.94|3255.32|3255.32|3254.94|3254.94|0
1651671040000|2022-05-04 13:30:40|3255.57|3255.57|3255.57|3255.57|3255.57|3255.57|3254.94|3254.94|0
1651671050000|2022-05-04 13:30:50|3255.91|3255.91|3255.91|3255.91|3255.91|3255.91|3255.91|3255.91|0
1651671070000|2022-05-04 13:31:10|3255.29|3255.29|3254.79|3254.79|3255.29|3255.29|3254.66|3254.66|0
1651671090000|2022-05-04 13:31:30|3255.41|3255.41|3255.41|3255.41|3256.04|3256.04|3255.41|3255.41|0
1651671110000|2022-05-04 13:31:50|3256.04|3256.04|3256.04|3256.04|3256.04|3256.04|3256.04|3256.04|0
1651671120000|2022-05-04 13:32:00|3255.41|3255.41|3255.41|3255.41|3255.41|3255.41|3255.41|3255.41|0
1651671130000|2022-05-04 13:32:10|3255.59|3255.59|3255.41|3255.41|3255.59|3255.59|3255.41|3255.41|0
1651671140000|2022-05-04 13:32:20|3255.54|3255.54|3255.54|3255.54|3255.54|3255.54|3255.54|3255.54|0
1651671150000|2022-05-04 13:32:30|3254.92|3254.92|3254.29|3254.29|3254.92|3254.92|3254.29|3254.29|0
1651671160000|2022-05-04 13:32:40|3253.04|3253.04|3253.04|3253.04|3253.04|3253.04|3253.04|3253.04|0
1651671170000|2022-05-04 13:32:50|3252.42|3252.42|3252.24|3252.24|3252.42|3252.42|3252.24|3252.24|0
1651671190000|2022-05-04 13:33:10|3253.49|3253.49|3252.87|3252.87|3253.49|3253.49|3252.87|3252.87|0
1651671200000|2022-05-04 13:33:20|3254.12|3254.12|3254.99|3254.99|3254.99|3254.99|3254.12|3254.12|0
1651671210000|2022-05-04 13:33:30|3254.37|3254.37|3254.37|3254.37|3254.37|3254.37|3254.37|3254.37|0
1651671220000|2022-05-04 13:33:40|3254.24|3254.24|3254.24|3254.24|3254.24|3254.24|3254.24|3254.24|0
1651671240000|2022-05-04 13:34:00|3254.49|3254.49|3255.12|3255.12|3255.12|3255.12|3254.49|3254.49|0
1651671270000|2022-05-04 13:34:30|3255.74|3255.74|3255.74|3255.74|3255.74|3255.74|3255.74|3255.74|0
1651671280000|2022-05-04 13:34:40|3256.09|3256.09|3256.09|3256.09|3256.09|3256.09|3256.09|3256.09|0
1651671330000|2022-05-04 13:35:30|3256.71|3256.71|3256.71|3256.71|3256.71|3256.71|3256.71|3256.71|0
1651671340000|2022-05-04 13:35:40|3257.96|3257.96|3258.46|3258.46|3258.58|3258.58|3257.96|3257.96|0
1651671350000|2022-05-04 13:35:50|3257.83|3257.83|3257.83|3257.83|3257.83|3257.83|3257.83|3257.83|0
1651671360000|2022-05-04 13:36:00|3258.46|3258.46|3257.83|3257.83|3258.46|3258.46|3257.83|3257.83|0
1651671370000|2022-05-04 13:36:10|3258.08|3258.08|3258.71|3258.71|3258.71|3258.71|3257.46|3257.46|0
1651671400000|2022-05-04 13:36:40|3258.46|3258.46|3258.33|3258.33|3258.58|3258.58|3258.33|3258.33|0
1651671410000|2022-05-04 13:36:50|3258.21|3258.21|3257.58|3257.58|3258.21|3258.21|3257.58|3257.58|0
1651671420000|2022-05-04 13:37:00|3258.21|3258.21|3258.46|3258.46|3258.58|3258.58|3258.21|3258.21|0
1651671430000|2022-05-04 13:37:10|3259.08|3259.08|3259.33|3259.33|3259.33|3259.33|3259.08|3259.08|0
1651671450000|2022-05-04 13:37:30|3259.21|3259.21|3259.21|3259.21|3259.21|3259.21|3259.21|3259.21|0
1651671460000|2022-05-04 13:37:40|3259.08|3259.08|3259.21|3259.21|3259.21|3259.21|3259.08|3259.08|0
1651671470000|2022-05-04 13:37:50|3258.58|3258.58|3258.76|3258.76|3258.76|3258.76|3258.58|3258.58|0
1651671480000|2022-05-04 13:38:00|3257.51|3257.51|3257.51|3257.51|3257.51|3257.51|3257.51|3257.51|0
1651671490000|2022-05-04 13:38:10|3256.88|3256.88|3257.05|3257.05|3257.05|3257.05|3256.88|3256.88|0
1651671500000|2022-05-04 13:38:20|3257.18|3257.18|3257.05|3257.05|3257.18|3257.18|3257.05|3257.05|0
1651671510000|2022-05-04 13:38:30|3256.93|3256.93|3258.93|3258.93|3258.93|3258.93|3256.93|3256.93|0
1651671520000|2022-05-04 13:38:40|3259.55|3259.55|3260.18|3260.18|3260.18|3260.18|3259.55|3259.55|0
1651671530000|2022-05-04 13:38:50|3260.8|3260.8|3260.8|3260.8|3260.8|3260.8|3260.8|3260.8|0
1651671540000|2022-05-04 13:39:00|3260.97|3260.97|3260.97|3260.97|3260.97|3260.97|3260.97|3260.97|0
1651671550000|2022-05-04 13:39:10|3260.35|3260.35|3260.35|3260.35|3260.35|3260.35|3260.35|3260.35|0
1651671560000|2022-05-04 13:39:20|3259.72|3259.72|3258.47|3258.47|3259.72|3259.72|3258.47|3258.47|0
1651671590000|2022-05-04 13:39:50|3258.6|3258.6|3258.73|3258.73|3258.73|3258.73|3258.6|3258.6|0
1651671600000|2022-05-04 13:40:00|3257.48|3257.48|3256.93|3256.93|3257.48|3257.48|3256.93|3256.93|0
1651671610000|2022-05-04 13:40:10|3256.3|3256.3|3256.3|3256.3|3256.3|3256.3|3256.3|3256.3|0
1651671620000|2022-05-04 13:40:20|3256.43|3256.43|3256.43|3256.43|3256.43|3256.43|3256.43|3256.43|0
1651671630000|2022-05-04 13:40:30|3256.68|3256.68|3258.43|3258.43|3258.43|3258.43|3256.56|3256.56|0
1651671640000|2022-05-04 13:40:40|3257.8|3257.8|3257.8|3257.8|3257.8|3257.8|3257.8|3257.8|0
1651671650000|2022-05-04 13:40:50|3257.68|3257.68|3257.68|3257.68|3257.68|3257.68|3257.68|3257.68|0
1651671670000|2022-05-04 13:41:10|3257.55|3257.55|3257.55|3257.55|3257.55|3257.55|3257.55|3257.55|0
1651671680000|2022-05-04 13:41:20|3258.18|3258.18|3258.18|3258.18|3258.18|3258.18|3258.18|3258.18|0
1651671720000|2022-05-04 13:42:00|3258.8|3258.8|3258.18|3258.18|3258.8|3258.8|3258.18|3258.18|0
1651671730000|2022-05-04 13:42:10|3258.05|3258.05|3258.05|3258.05|3258.18|3258.18|3258.05|3258.05|0
1651671750000|2022-05-04 13:42:30|3257.93|3257.93|3257.93|3257.93|3257.93|3257.93|3257.93|3257.93|0
1651671760000|2022-05-04 13:42:40|3258.05|3258.05|3258.05|3258.05|3258.05|3258.05|3258.05|3258.05|0
1651671770000|2022-05-04 13:42:50|3258.68|3258.68|3258.68|3258.68|3258.68|3258.68|3258.68|3258.68|0
1651671780000|2022-05-04 13:43:00|3259.92|3259.92|3259.92|3259.92|3259.92|3259.92|3259.92|3259.92|0
1651671790000|2022-05-04 13:43:10|3259.3|3259.3|3258.05|3258.05|3259.3|3259.3|3258.05|3258.05|0
1651671800000|2022-05-04 13:43:20|3258.18|3258.18|3258.3|3258.3|3258.3|3258.3|3258.18|3258.18|0
1651671890000|2022-05-04 13:44:50|3258.93|3258.93|3258.93|3258.93|3258.93|3258.93|3258.93|3258.93|0
1651671900000|2022-05-04 13:45:00|3258.8|3258.8|3258.8|3258.8|3258.8|3258.8|3258.8|3258.8|0
1651671930000|2022-05-04 13:45:30|3258.18|3258.18|3258.18|3258.18|3258.18|3258.18|3258.18|3258.18|0
1651671950000|2022-05-04 13:45:50|3257.48|3257.48|3258|3258|3258|3258|3257.48|3257.48|0
1651671960000|2022-05-04 13:46:00|3257.38|3257.38|3257.38|3257.38|3257.38|3257.38|3257.38|3257.38|0
1651671990000|2022-05-04 13:46:30|3256.76|3256.76|3256.76|3256.76|3256.76|3256.76|3256.76|3256.76|0
1651672000000|2022-05-04 13:46:40|3256.5|3256.5|3256.5|3256.5|3256.5|3256.5|3256.5|3256.5|0
1651672010000|2022-05-04 13:46:50|3255.26|3255.26|3255.26|3255.26|3255.26|3255.26|3255.26|3255.26|0
1651672020000|2022-05-04 13:47:00|3255.51|3255.51|3256.76|3256.76|3257.38|3257.38|3255.51|3255.51|0
1651672030000|2022-05-04 13:47:10|3256.5|3256.5|3256.38|3256.38|3256.5|3256.5|3256.38|3256.38|0
1651672050000|2022-05-04 13:47:30|3256.55|3256.55|3256.72|3256.72|3256.72|3256.72|3256.55|3256.55|0
1651672060000|2022-05-04 13:47:40|3256.47|3256.47|3256.47|3256.47|3256.47|3256.47|3256.47|3256.47|0
1651672070000|2022-05-04 13:47:50|3255.85|3255.85|3256.47|3256.47|3256.47|3256.47|3255.85|3255.85|0
1651672080000|2022-05-04 13:48:00|3256.3|3256.3|3256.35|3256.35|3256.6|3256.6|3256.3|3256.3|0
1651672100000|2022-05-04 13:48:20|3255.72|3255.72|3256.35|3256.35|3256.35|3256.35|3255.72|3255.72|0
1651672120000|2022-05-04 13:48:40|3255.72|3255.72|3255.47|3255.47|3255.72|3255.72|3255.22|3255.22|0
1651672130000|2022-05-04 13:48:50|3254.85|3254.85|3253.47|3253.47|3254.85|3254.85|3253.35|3253.35|0
1651672140000|2022-05-04 13:49:00|3254.72|3254.72|3253.47|3253.47|3254.72|3254.72|3253.47|3253.47|0
1651672150000|2022-05-04 13:49:10|3254.09|3254.09|3255.09|3255.09|3255.34|3255.34|3254.09|3254.09|0
1651672160000|2022-05-04 13:49:20|3254.47|3254.47|3254.47|3254.47|3254.47|3254.47|3254.47|3254.47|0
1651672190000|2022-05-04 13:49:50|3255.09|3255.09|3255.72|3255.72|3255.72|3255.72|3255.09|3255.09|0
1651672200000|2022-05-04 13:50:00|3255.84|3255.84|3257.72|3257.72|3257.72|3257.72|3255.84|3255.84|0
1651672210000|2022-05-04 13:50:10|3257.09|3257.09|3257.34|3257.34|3258.22|3258.22|3257.09|3257.09|0
1651672230000|2022-05-04 13:50:30|3257.47|3257.47|3257.34|3257.34|3257.47|3257.47|3257.34|3257.34|0
1651672240000|2022-05-04 13:50:40|3256.72|3256.72|3257.34|3257.34|3257.97|3257.97|3256.72|3256.72|0
1651672260000|2022-05-04 13:51:00|3257.97|3257.97|3257.97|3257.97|3257.97|3257.97|3257.97|3257.97|0
1651672280000|2022-05-04 13:51:20|3257.34|3257.34|3257.09|3257.09|3257.34|3257.34|3257.09|3257.09|0
1651672300000|2022-05-04 13:51:40|3257.34|3257.34|3257.34|3257.34|3257.59|3257.59|3257.34|3257.34|0
1651672310000|2022-05-04 13:51:50|3257.97|3257.97|3257.97|3257.97|3258.59|3258.59|3257.97|3257.97|0
1651672320000|2022-05-04 13:52:00|3258.22|3258.22|3258.47|3258.47|3258.47|3258.47|3258.22|3258.22|0
1651672330000|2022-05-04 13:52:10|3258.34|3258.34|3258.59|3258.59|3258.59|3258.59|3258.34|3258.34|0
1651672340000|2022-05-04 13:52:20|3259.84|3259.84|3258.72|3258.72|3259.84|3259.84|3258.59|3258.59|0
1651672360000|2022-05-04 13:52:40|3259.34|3259.34|3259.6|3259.6|3259.6|3259.6|3259.34|3259.34|0
1651672380000|2022-05-04 13:53:00|3259.47|3259.47|3258.33|3258.33|3259.47|3259.47|3258.33|3258.33|0
1651672390000|2022-05-04 13:53:10|3258.96|3258.96|3258.96|3258.96|3258.96|3258.96|3258.96|3258.96|0
1651672400000|2022-05-04 13:53:20|3259.58|3259.58|3259.58|3259.58|3259.58|3259.58|3259.58|3259.58|0
1651672420000|2022-05-04 13:53:40|3258.96|3258.96|3258.96|3258.96|3258.96|3258.96|3258.96|3258.96|0
1651672430000|2022-05-04 13:53:50|3259.21|3259.21|3259.21|3259.21|3259.21|3259.21|3259.21|3259.21|0
1651672440000|2022-05-04 13:54:00|3259.08|3259.08|3257.58|3257.58|3259.08|3259.08|3257.58|3257.58|0
1651672460000|2022-05-04 13:54:20|3256.33|3256.33|3255.96|3255.96|3256.33|3256.33|3255.78|3255.78|0
1651672470000|2022-05-04 13:54:30|3255.83|3255.83|3255.83|3255.83|3255.83|3255.83|3255.83|3255.83|0
1651672480000|2022-05-04 13:54:40|3254.58|3254.58|3254.58|3254.58|3254.58|3254.58|3254.58|3254.58|0
1651672490000|2022-05-04 13:54:50|3255.21|3255.21|3255.21|3255.21|3255.21|3255.21|3255.21|3255.21|0
1651672520000|2022-05-04 13:55:20|3255.33|3255.33|3255.33|3255.33|3255.33|3255.33|3255.33|3255.33|0
1651672530000|2022-05-04 13:55:30|3255.58|3255.58|3256.21|3256.21|3256.21|3256.21|3255.58|3255.58|0
1651672540000|2022-05-04 13:55:40|3256.33|3256.33|3256.33|3256.33|3256.33|3256.33|3256.33|3256.33|0
1651672550000|2022-05-04 13:55:50|3256.21|3256.21|3256.21|3256.21|3256.21|3256.21|3256.21|3256.21|0
1651672610000|2022-05-04 13:56:50|3256.08|3256.08|3254.83|3254.83|3256.08|3256.08|3254.21|3254.21|0
1651672620000|2022-05-04 13:57:00|3255.46|3255.46|3255.46|3255.46|3255.46|3255.46|3255.46|3255.46|0
1651672670000|2022-05-04 13:57:50|3256.08|3256.08|3254.83|3254.83|3256.08|3256.08|3254.83|3254.83|0
1651672680000|2022-05-04 13:58:00|3255.01|3255.01|3255.01|3255.01|3255.01|3255.01|3255.01|3255.01|0
1651672720000|2022-05-04 13:58:40|3256.25|3256.25|3256.25|3256.25|3256.25|3256.25|3256.25|3256.25|0
1651672730000|2022-05-04 13:58:50|3256.38|3256.38|3254.38|3254.38|3256.38|3256.38|3251.26|3251.26|0
1651672750000|2022-05-04 13:59:10|3254.63|3254.63|3256.5|3256.5|3256.5|3256.5|3254.63|3254.63|0
1651672780000|2022-05-04 13:59:40|3258.38|3258.38|3258.38|3258.38|3258.38|3258.38|3258.38|3258.38|0
1651672790000|2022-05-04 13:59:50|3258.2|3258.2|3256.96|3256.96|3258.2|3258.2|3256.96|3256.96|0
1651672800000|2022-05-04 14:00:00|3257.58|3257.58|3257.75|3257.75|3257.75|3257.75|3257.58|3257.58|0
1651672810000|2022-05-04 14:00:10|3258.38|3258.38|3257.75|3257.75|3258.38|3258.38|3257.75|3257.75|0
1651672820000|2022-05-04 14:00:20|3257.13|3257.13|3257.38|3257.38|3257.38|3257.38|3257.13|3257.13|0
1651672830000|2022-05-04 14:00:30|3256.76|3256.76|3256.76|3256.76|3256.76|3256.76|3256.76|3256.76|0
1651672840000|2022-05-04 14:00:40|3256.63|3256.63|3256.63|3256.63|3256.63|3256.63|3256.63|3256.63|0
1651672850000|2022-05-04 14:00:50|3256.46|3256.46|3256.46|3256.46|3256.46|3256.46|3256.46|3256.46|0
1651672860000|2022-05-04 14:01:00|3257.08|3257.08|3257.08|3257.08|3257.08|3257.08|3257.08|3257.08|0
1651672870000|2022-05-04 14:01:10|3257.21|3257.21|3258.45|3258.45|3258.45|3258.45|3257.21|3257.21|0
1651672880000|2022-05-04 14:01:20|3257.83|3257.83|3257.83|3257.83|3257.83|3257.83|3257.83|3257.83|0
1651672920000|2022-05-04 14:02:00|3257.96|3257.96|3257.96|3257.96|3257.96|3257.96|3257.96|3257.96|0
1651672930000|2022-05-04 14:02:10|3256.71|3256.71|3256.58|3256.58|3256.71|3256.71|3256.58|3256.58|0
1651672940000|2022-05-04 14:02:20|3256.21|3256.21|3255.73|3255.73|3256.25|3256.25|3255.56|3255.56|0
1651672950000|2022-05-04 14:02:30|3256.98|3256.98|3256.98|3256.98|3256.98|3256.98|3256.98|3256.98|0
1651672960000|2022-05-04 14:02:40|3256.64|3256.64|3256.64|3256.64|3256.64|3256.64|3256.64|3256.64|0
1651672970000|2022-05-04 14:02:50|3256.46|3256.46|3256.46|3256.46|3256.46|3256.46|3256.46|3256.46|0
1651672980000|2022-05-04 14:03:00|3255.84|3255.84|3254.84|3254.84|3255.84|3255.84|3254.84|3254.84|0
1651673000000|2022-05-04 14:03:20|3254.71|3254.71|3254.71|3254.71|3254.71|3254.71|3254.71|3254.71|0
1651673010000|2022-05-04 14:03:30|3254.96|3254.96|3254.96|3254.96|3254.96|3254.96|3254.96|3254.96|0
1651673030000|2022-05-04 14:03:50|3255.09|3255.09|3255.09|3255.09|3255.21|3255.21|3255.09|3255.09|0
1651673050000|2022-05-04 14:04:10|3254.84|3254.84|3254.09|3254.09|3254.84|3254.84|3254.09|3254.09|0
1651673070000|2022-05-04 14:04:30|3254.71|3254.71|3254.09|3254.09|3254.71|3254.71|3254.09|3254.09|0
1651673080000|2022-05-04 14:04:40|3254.71|3254.71|3254.71|3254.71|3254.71|3254.71|3254.71|3254.71|0
1651673090000|2022-05-04 14:04:50|3254.59|3254.59|3254.59|3254.59|3254.59|3254.59|3254.59|3254.59|0
1651673150000|2022-05-04 14:05:50|3253.96|3253.96|3252.46|3252.46|3253.96|3253.96|3252.46|3252.46|0
1651673160000|2022-05-04 14:06:00|3253.09|3253.09|3252.91|3252.91|3253.09|3253.09|3252.91|3252.91|0
1651673170000|2022-05-04 14:06:10|3253.54|3253.54|3253.54|3253.54|3253.54|3253.54|3253.54|3253.54|0
1651673180000|2022-05-04 14:06:20|3252.91|3252.91|3252.91|3252.91|3252.91|3252.91|3252.91|3252.91|0
1651673200000|2022-05-04 14:06:40|3252.66|3252.66|3252.91|3252.91|3252.91|3252.91|3252.66|3252.66|0
1651673210000|2022-05-04 14:06:50|3253.04|3253.04|3253.41|3253.41|3253.41|3253.41|3252.79|3252.79|0
1651673220000|2022-05-04 14:07:00|3252.17|3252.17|3252.34|3252.34|3252.34|3252.34|3252.17|3252.17|0
1651673260000|2022-05-04 14:07:40|3251.71|3251.71|3252.61|3252.61|3252.61|3252.61|3251.71|3251.71|0
1651673270000|2022-05-04 14:07:50|3251.99|3251.99|3252.41|3252.41|3252.41|3252.41|3251.99|3251.99|0
1651673280000|2022-05-04 14:08:00|3252.29|3252.29|3253.08|3253.08|3253.08|3253.08|3252.29|3252.29|0
1651673300000|2022-05-04 14:08:20|3252.46|3252.46|3252.58|3252.58|3252.58|3252.58|3252.46|3252.46|0
1651673320000|2022-05-04 14:08:40|3251.96|3251.96|3252.58|3252.58|3252.58|3252.58|3251.96|3251.96|0
1651673330000|2022-05-04 14:08:50|3253.21|3253.21|3252.58|3252.58|3253.21|3253.21|3252.58|3252.58|0
1651673380000|2022-05-04 14:09:40|3252.46|3252.46|3252.58|3252.58|3252.58|3252.58|3252.46|3252.46|0
1651673390000|2022-05-04 14:09:50|3252.84|3252.84|3252.09|3252.09|3252.84|3252.84|3252.09|3252.09|0
1651673400000|2022-05-04 14:10:00|3252.71|3252.71|3252.71|3252.71|3252.71|3252.71|3252.71|3252.71|0
1651673410000|2022-05-04 14:10:10|3252.84|3252.84|3253.71|3253.71|3253.71|3253.71|3252.84|3252.84|0
1651673420000|2022-05-04 14:10:20|3253.09|3253.09|3252.96|3252.96|3253.09|3253.09|3252.96|3252.96|0
1651673440000|2022-05-04 14:10:40|3253.59|3253.59|3253.59|3253.59|3253.59|3253.59|3253.59|3253.59|0
1651673450000|2022-05-04 14:10:50|3253.84|3253.84|3254.46|3254.46|3254.46|3254.46|3253.84|3253.84|0
1651673460000|2022-05-04 14:11:00|3254.33|3254.33|3254.33|3254.33|3254.33|3254.33|3254.33|3254.33|0
1651673480000|2022-05-04 14:11:20|3254.46|3254.46|3254.46|3254.46|3254.46|3254.46|3254.46|3254.46|0
1651673500000|2022-05-04 14:11:40|3255.08|3255.08|3255.08|3255.08|3255.08|3255.08|3255.08|3255.08|0
1651673510000|2022-05-04 14:11:50|3254.96|3254.96|3254.96|3254.96|3254.96|3254.96|3254.96|3254.96|0
1651673530000|2022-05-04 14:12:10|3254.83|3254.83|3254.21|3254.21|3254.83|3254.83|3254.21|3254.21|0
1651673540000|2022-05-04 14:12:20|3253.59|3253.59|3253.59|3253.59|3253.59|3253.59|3253.59|3253.59|0
1651673560000|2022-05-04 14:12:40|3252.96|3252.96|3252.96|3252.96|3252.96|3252.96|3252.96|3252.96|0
1651673580000|2022-05-04 14:13:00|3250.46|3250.46|3250.46|3250.46|3250.46|3250.46|3250.46|3250.46|0
1651673590000|2022-05-04 14:13:10|3250.59|3250.59|3250.09|3250.09|3250.71|3250.71|3250.09|3250.09|0
1651673610000|2022-05-04 14:13:30|3249.47|3249.47|3248.22|3248.22|3249.47|3249.47|3248.22|3248.22|0
1651673620000|2022-05-04 14:13:40|3248.84|3248.84|3248.22|3248.22|3248.84|3248.84|3248.22|3248.22|0
1651673630000|2022-05-04 14:13:50|3248.84|3248.84|3248.67|3248.67|3248.84|3248.84|3248.67|3248.67|0
1651673640000|2022-05-04 14:14:00|3248.84|3248.84|3248.84|3248.84|3248.84|3248.84|3248.84|3248.84|0
1651673650000|2022-05-04 14:14:10|3248.71|3248.71|3248.09|3248.09|3248.71|3248.71|3248.09|3248.09|0
1651673680000|2022-05-04 14:14:40|3248.22|3248.22|3248.34|3248.34|3248.34|3248.34|3248.22|3248.22|0
1651673700000|2022-05-04 14:15:00|3248.22|3248.22|3247.76|3247.76|3248.39|3248.39|3247.14|3247.14|0
1651673710000|2022-05-04 14:15:10|3248.39|3248.39|3248.22|3248.22|3248.39|3248.39|3248.22|3248.22|0
1651673720000|2022-05-04 14:15:20|3248.09|3248.09|3248.26|3248.26|3248.26|3248.26|3248.09|3248.09|0
1651673730000|2022-05-04 14:15:30|3248.14|3248.14|3248.14|3248.14|3248.14|3248.14|3248.14|3248.14|0
1651673740000|2022-05-04 14:15:40|3247.51|3247.51|3246.27|3246.27|3247.51|3247.51|3246.27|3246.27|0
1651673780000|2022-05-04 14:16:20|3246.39|3246.39|3247.01|3247.01|3247.01|3247.01|3246.39|3246.39|0
1651673790000|2022-05-04 14:16:30|3247.27|3247.27|3247.27|3247.27|3247.39|3247.39|3247.27|3247.27|0
1651673810000|2022-05-04 14:16:50|3247.89|3247.89|3248.02|3248.02|3248.02|3248.02|3247.89|3247.89|0
1651673830000|2022-05-04 14:17:10|3247.39|3247.39|3247.39|3247.39|3247.39|3247.39|3247.39|3247.39|0
1651673850000|2022-05-04 14:17:30|3248.02|3248.02|3248.02|3248.02|3248.02|3248.02|3248.02|3248.02|0
1651673860000|2022-05-04 14:17:40|3247.39|3247.39|3247.39|3247.39|3247.39|3247.39|3247.39|3247.39|0
1651673870000|2022-05-04 14:17:50|3248.02|3248.02|3248.02|3248.02|3248.02|3248.02|3248.02|3248.02|0
1651673880000|2022-05-04 14:18:00|3248.19|3248.19|3248.81|3248.81|3248.81|3248.81|3248.19|3248.19|0
1651673890000|2022-05-04 14:18:10|3248.19|3248.19|3248.19|3248.19|3248.19|3248.19|3248.19|3248.19|0
1651673900000|2022-05-04 14:18:20|3248.81|3248.81|3250.06|3250.06|3250.06|3250.06|3248.81|3248.81|0
1651673910000|2022-05-04 14:18:30|3249.93|3249.93|3249.68|3249.68|3249.93|3249.93|3249.68|3249.68|0
1651673940000|2022-05-04 14:19:00|3249.06|3249.06|3249.06|3249.06|3249.06|3249.06|3249.06|3249.06|0
1651673960000|2022-05-04 14:19:20|3249.68|3249.68|3249.68|3249.68|3249.68|3249.68|3249.68|3249.68|0
1651674000000|2022-05-04 14:20:00|3248.43|3248.43|3247.81|3247.81|3248.43|3248.43|3247.81|3247.81|0
1651674010000|2022-05-04 14:20:10|3249.06|3249.06|3249.18|3249.18|3249.18|3249.18|3249.06|3249.06|0
1651674020000|2022-05-04 14:20:20|3249.81|3249.81|3249.81|3249.81|3249.81|3249.81|3249.81|3249.81|0
1651674040000|2022-05-04 14:20:40|3250.43|3250.43|3249.18|3249.18|3250.43|3250.43|3249.18|3249.18|0
1651674060000|2022-05-04 14:21:00|3248.56|3248.56|3248.56|3248.56|3248.56|3248.56|3248.56|3248.56|0
1651674070000|2022-05-04 14:21:10|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|0
1651674080000|2022-05-04 14:21:20|3248.56|3248.56|3249.18|3249.18|3249.18|3249.18|3248.56|3248.56|0
1651674090000|2022-05-04 14:21:30|3249.81|3249.81|3249.81|3249.81|3249.81|3249.81|3249.81|3249.81|0
1651674110000|2022-05-04 14:21:50|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|0
1651674120000|2022-05-04 14:22:00|3248.56|3248.56|3248.56|3248.56|3248.56|3248.56|3248.56|3248.56|0
1651674130000|2022-05-04 14:22:10|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|0
1651674170000|2022-05-04 14:22:50|3249.81|3249.81|3249.81|3249.81|3249.81|3249.81|3249.81|3249.81|0
1651674200000|2022-05-04 14:23:20|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|3249.18|0
1651674210000|2022-05-04 14:23:30|3249.06|3249.06|3250.31|3250.31|3250.31|3250.31|3249.06|3249.06|0
1651674230000|2022-05-04 14:23:50|3249.68|3249.68|3249.51|3249.51|3249.68|3249.68|3249.51|3249.51|0
1651674250000|2022-05-04 14:24:10|3250.13|3250.13|3250.26|3250.26|3250.26|3250.26|3250.13|3250.13|0
1651674260000|2022-05-04 14:24:20|3249.01|3249.01|3249.01|3249.01|3249.01|3249.01|3249.01|3249.01|0
1651674270000|2022-05-04 14:24:30|3249.64|3249.64|3249.64|3249.64|3249.64|3249.64|3249.64|3249.64|0
1651674280000|2022-05-04 14:24:40|3249.01|3249.01|3249.01|3249.01|3249.01|3249.01|3248.39|3248.39|0
1651674290000|2022-05-04 14:24:50|3250.26|3250.26|3250.26|3250.26|3250.26|3250.26|3250.26|3250.26|0
1651674300000|2022-05-04 14:25:00|3250.39|3250.39|3250.39|3250.39|3250.39|3250.39|3249.76|3249.76|0
1651674310000|2022-05-04 14:25:10|3250.64|3250.64|3250.64|3250.64|3250.64|3250.64|3250.64|3250.64|0
1651674320000|2022-05-04 14:25:20|3250.26|3250.26|3250.13|3250.13|3250.26|3250.26|3250.13|3250.13|0
1651674340000|2022-05-04 14:25:40|3249.51|3249.51|3249.51|3249.51|3249.51|3249.51|3249.51|3249.51|0
1651674350000|2022-05-04 14:25:50|3250.13|3250.13|3250.76|3250.76|3250.76|3250.76|3250.13|3250.13|0
1651674360000|2022-05-04 14:26:00|3250.13|3250.13|3249.51|3249.51|3250.13|3250.13|3249.51|3249.51|0
1651674370000|2022-05-04 14:26:10|3250.13|3250.13|3250.13|3250.13|3250.13|3250.13|3250.13|3250.13|0
1651674380000|2022-05-04 14:26:20|3250.26|3250.26|3250.26|3250.26|3250.26|3250.26|3250.26|3250.26|0
1651674390000|2022-05-04 14:26:30|3250.88|3250.88|3250.88|3250.88|3250.88|3250.88|3250.88|3250.88|0
1651674410000|2022-05-04 14:26:50|3251.51|3251.51|3250.88|3250.88|3251.51|3251.51|3250.88|3250.88|0
1651674420000|2022-05-04 14:27:00|3251.51|3251.51|3251.68|3251.68|3252.13|3252.13|3251.51|3251.51|0
1651674440000|2022-05-04 14:27:20|3252.31|3252.31|3252.31|3252.31|3252.31|3252.31|3252.31|3252.31|0
1651674450000|2022-05-04 14:27:30|3252.43|3252.43|3252.43|3252.43|3252.43|3252.43|3252.43|3252.43|0
1651674460000|2022-05-04 14:27:40|3251.81|3251.81|3251.81|3251.81|3251.81|3251.81|3251.81|3251.81|0
1651674470000|2022-05-04 14:27:50|3251.68|3251.68|3252.31|3252.31|3252.31|3252.31|3251.68|3251.68|0
1651674480000|2022-05-04 14:28:00|3252.43|3252.43|3252.43|3252.43|3252.43|3252.43|3252.43|3252.43|0
1651674490000|2022-05-04 14:28:10|3252.56|3252.56|3252.43|3252.43|3252.56|3252.56|3252.43|3252.43|0
1651674500000|2022-05-04 14:28:20|3252.81|3252.81|3252.81|3252.81|3252.81|3252.81|3252.81|3252.81|0
1651674520000|2022-05-04 14:28:40|3253.43|3253.43|3253.31|3253.31|3253.43|3253.43|3253.31|3253.31|0
1651674530000|2022-05-04 14:28:50|3253.14|3253.14|3253.48|3253.48|3253.48|3253.48|3253.14|3253.14|0
1651674540000|2022-05-04 14:29:00|3253.31|3253.31|3253.31|3253.31|3253.31|3253.31|3253.31|3253.31|0
1651674600000|2022-05-04 14:30:00|3252.68|3252.68|3252.06|3252.06|3252.68|3252.68|3252.06|3252.06|0
1651674620000|2022-05-04 14:30:20|3251.93|3251.93|3252.06|3252.06|3252.06|3252.06|3251.93|3251.93|0
1651674670000|2022-05-04 14:31:10|3251.43|3251.43|3251.43|3251.43|3251.43|3251.43|3251.43|3251.43|0
1651674680000|2022-05-04 14:31:20|3250.81|3250.81|3250.81|3250.81|3250.81|3250.81|3250.81|3250.81|0
1651674690000|2022-05-04 14:31:30|3250.68|3250.68|3250.06|3250.06|3250.68|3250.68|3250.06|3250.06|0
1651674710000|2022-05-04 14:31:50|3249.89|3249.89|3250.06|3250.06|3250.06|3250.06|3249.89|3249.89|0
1651674720000|2022-05-04 14:32:00|3249.89|3249.89|3249.89|3249.89|3249.89|3249.89|3249.89|3249.89|0
1651674760000|2022-05-04 14:32:40|3249.51|3249.51|3249.51|3249.51|3249.51|3249.51|3249.51|3249.51|0
1651674770000|2022-05-04 14:32:50|3249.64|3249.64|3249.01|3249.01|3249.64|3249.64|3249.01|3249.01|0
1651674780000|2022-05-04 14:33:00|3248.39|3248.39|3249.64|3249.64|3249.64|3249.64|3248.39|3248.39|0
1651674800000|2022-05-04 14:33:20|3249.39|3249.39|3249.39|3249.39|3249.39|3249.39|3249.39|3249.39|0
1651674830000|2022-05-04 14:33:50|3249.51|3249.51|3249.51|3249.51|3249.51|3249.51|3249.39|3249.39|0
1651674850000|2022-05-04 14:34:10|3248.26|3248.26|3248.26|3248.26|3248.26|3248.26|3248.26|3248.26|0
1651674860000|2022-05-04 14:34:20|3247.64|3247.64|3247.64|3247.64|3247.64|3247.64|3247.64|3247.64|0
1651674870000|2022-05-04 14:34:30|3247.01|3247.01|3247.01|3247.01|3247.01|3247.01|3246.39|3246.39|0
1651674880000|2022-05-04 14:34:40|3246.64|3246.64|3246.64|3246.64|3246.64|3246.64|3246.64|3246.64|0
1651674890000|2022-05-04 14:34:50|3247.26|3247.26|3246.64|3246.64|3247.26|3247.26|3246.64|3246.64|0
1651674910000|2022-05-04 14:35:10|3246.01|3246.01|3246.01|3246.01|3246.01|3246.01|3246.01|3246.01|0
1651674930000|2022-05-04 14:35:30|3246.14|3246.14|3246.27|3246.27|3246.27|3246.27|3246.14|3246.14|0
1651674940000|2022-05-04 14:35:40|3246.14|3246.14|3246.14|3246.14|3246.14|3246.14|3246.14|3246.14|0
1651674950000|2022-05-04 14:35:50|3246.76|3246.76|3246.76|3246.76|3246.76|3246.76|3246.76|3246.76|0
1651674960000|2022-05-04 14:36:00|3247.01|3247.01|3247.01|3247.01|3247.14|3247.14|3247.01|3247.01|0
1651674970000|2022-05-04 14:36:10|3247.27|3247.27|3247.27|3247.27|3247.27|3247.27|3247.27|3247.27|0
1651674980000|2022-05-04 14:36:20|3247.14|3247.14|3247.14|3247.14|3247.14|3247.14|3247.14|3247.14|0
1651675010000|2022-05-04 14:36:50|3246.52|3246.52|3246.52|3246.52|3246.52|3246.52|3246.52|3246.52|0
1651675030000|2022-05-04 14:37:10|3247.14|3247.14|3247.14|3247.14|3247.14|3247.14|3247.14|3247.14|0
1651675040000|2022-05-04 14:37:20|3247.76|3247.76|3247.76|3247.76|3247.76|3247.76|3247.76|3247.76|0
1651675070000|2022-05-04 14:37:50|3247.59|3247.59|3247.59|3247.59|3247.59|3247.59|3247.59|3247.59|0
1651675080000|2022-05-04 14:38:00|3247.72|3247.72|3247.72|3247.72|3247.72|3247.72|3247.72|3247.72|0
1651675120000|2022-05-04 14:38:40|3247.09|3247.09|3247.09|3247.09|3247.09|3247.09|3247.09|3247.09|0
1651675130000|2022-05-04 14:38:50|3247.72|3247.72|3248.34|3248.34|3248.34|3248.34|3247.72|3247.72|0
1651675140000|2022-05-04 14:39:00|3248.22|3248.22|3248.22|3248.22|3248.22|3248.22|3248.22|3248.22|0
1651675170000|2022-05-04 14:39:30|3248.47|3248.47|3248.47|3248.47|3248.47|3248.47|3248.47|3248.47|0
1651675210000|2022-05-04 14:40:10|3248.59|3248.59|3248.59|3248.59|3248.59|3248.59|3248.59|3248.59|0
1651675220000|2022-05-04 14:40:20|3249.84|3249.84|3249.84|3249.84|3249.84|3249.84|3249.84|3249.84|0
1651675230000|2022-05-04 14:40:30|3249.22|3249.22|3249.22|3249.22|3249.22|3249.22|3249.22|3249.22|0
1651675250000|2022-05-04 14:40:50|3249.47|3249.47|3250.09|3250.09|3250.09|3250.09|3249.47|3249.47|0
1651675260000|2022-05-04 14:41:00|3249.47|3249.47|3249.47|3249.47|3249.47|3249.47|3249.47|3249.47|0
1651675270000|2022-05-04 14:41:10|3250.72|3250.72|3249.22|3249.22|3250.72|3250.72|3249.22|3249.22|0
1651675280000|2022-05-04 14:41:20|3248.59|3248.59|3248.59|3248.59|3248.59|3248.59|3248.59|3248.59|0
1651675310000|2022-05-04 14:41:50|3249.22|3249.22|3248.59|3248.59|3249.22|3249.22|3248.59|3248.59|0
1651675320000|2022-05-04 14:42:00|3249.22|3249.22|3249.22|3249.22|3249.22|3249.22|3249.22|3249.22|0
1651675340000|2022-05-04 14:42:20|3249.09|3249.09|3248.97|3248.97|3249.09|3249.09|3248.97|3248.97|0
1651675360000|2022-05-04 14:42:40|3247.72|3247.72|3247.09|3247.09|3247.72|3247.72|3247.09|3247.09|0
1651675390000|2022-05-04 14:43:10|3246.47|3246.47|3245.84|3245.84|3246.47|3246.47|3245.84|3245.84|0
1651675440000|2022-05-04 14:44:00|3245.67|3245.67|3245.67|3245.67|3245.67|3245.67|3245.67|3245.67|0
1651675450000|2022-05-04 14:44:10|3245.05|3245.05|3245.05|3245.05|3245.05|3245.05|3245.05|3245.05|0
1651675470000|2022-05-04 14:44:30|3245.3|3245.3|3245.3|3245.3|3245.3|3245.3|3245.3|3245.3|0
1651675490000|2022-05-04 14:44:50|3244.67|3244.67|3244.67|3244.67|3244.67|3244.67|3244.67|3244.67|0
1651675500000|2022-05-04 14:45:00|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|0
1651675510000|2022-05-04 14:45:10|3244.67|3244.67|3245.3|3245.3|3245.3|3245.3|3244.67|3244.67|0
1651675530000|2022-05-04 14:45:30|3244.92|3244.92|3244.92|3244.92|3244.92|3244.92|3244.92|3244.92|0
1651675540000|2022-05-04 14:45:40|3244.3|3244.3|3244.3|3244.3|3244.3|3244.3|3244.3|3244.3|0
1651675550000|2022-05-04 14:45:50|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|0
1651675560000|2022-05-04 14:46:00|3244.67|3244.67|3244.67|3244.67|3244.67|3244.67|3244.5|3244.5|0
1651675590000|2022-05-04 14:46:30|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|3244.05|0
1651675610000|2022-05-04 14:46:50|3244.67|3244.67|3244.67|3244.67|3244.67|3244.67|3244.67|3244.67|0
1651675620000|2022-05-04 14:47:00|3245.3|3245.3|3244.55|3244.55|3245.3|3245.3|3244.55|3244.55|0
1651675630000|2022-05-04 14:47:10|3245.17|3245.17|3244.47|3244.47|3245.17|3245.17|3244.47|3244.47|0
1651675640000|2022-05-04 14:47:20|3244.72|3244.72|3244.97|3244.97|3244.97|3244.97|3244.72|3244.72|0
1651675650000|2022-05-04 14:47:30|3245.6|3245.6|3245.6|3245.6|3245.6|3245.6|3245.6|3245.6|0
1651675660000|2022-05-04 14:47:40|3246.22|3246.22|3246.22|3246.22|3246.22|3246.22|3246.22|3246.22|0
1651675680000|2022-05-04 14:48:00|3245.6|3245.6|3245.6|3245.6|3245.6|3245.6|3245.6|3245.6|0
1651675690000|2022-05-04 14:48:10|3246.84|3246.84|3246.84|3246.84|3246.84|3246.84|3246.84|3246.84|0
1651675700000|2022-05-04 14:48:20|3246.22|3246.22|3246.34|3246.34|3246.34|3246.34|3246.22|3246.22|0
1651675710000|2022-05-04 14:48:30|3246.47|3246.47|3246.34|3246.34|3246.47|3246.47|3246.34|3246.34|0
1651675720000|2022-05-04 14:48:40|3246.97|3246.97|3247.09|3247.09|3247.09|3247.09|3246.97|3246.97|0
1651675740000|2022-05-04 14:49:00|3246.47|3246.47|3246.47|3246.47|3246.47|3246.47|3246.47|3246.47|0
1651675760000|2022-05-04 14:49:20|3246.34|3246.34|3246.34|3246.34|3246.34|3246.34|3246.34|3246.34|0
1651675810000|2022-05-04 14:50:10|3246.97|3246.97|3246.47|3246.47|3246.97|3246.97|3246.34|3246.34|0
1651675820000|2022-05-04 14:50:20|3247.09|3247.09|3247.22|3247.22|3247.97|3247.97|3247.09|3247.09|0
1651675840000|2022-05-04 14:50:40|3246.97|3246.97|3246.97|3246.97|3246.97|3246.97|3246.97|3246.97|0
1651675850000|2022-05-04 14:50:50|3247.14|3247.14|3246.52|3246.52|3247.14|3247.14|3246.52|3246.52|0
1651675910000|2022-05-04 14:51:50|3245.89|3245.89|3245.27|3245.27|3245.89|3245.89|3245.27|3245.27|0
1651675920000|2022-05-04 14:52:00|3244.64|3244.64|3244.64|3244.64|3244.64|3244.64|3244.64|3244.64|0
1651676010000|2022-05-04 14:53:30|3245.27|3245.27|3245.27|3245.27|3245.27|3245.27|3245.27|3245.27|0
1651676040000|2022-05-04 14:54:00|3244.64|3244.64|3245.27|3245.27|3245.27|3245.27|3244.64|3244.64|0
1651676100000|2022-05-04 14:55:00|3245.14|3245.14|3245.14|3245.14|3245.14|3245.14|3245.14|3245.14|0
1651676120000|2022-05-04 14:55:20|3245.27|3245.27|3245.27|3245.27|3245.27|3245.27|3245.27|3245.27|0
1651676130000|2022-05-04 14:55:30|3245.14|3245.14|3245.14|3245.14|3245.14|3245.14|3245.14|3245.14|0
1651676140000|2022-05-04 14:55:40|3244.97|3244.97|3244.97|3244.97|3244.97|3244.97|3244.97|3244.97|0
1651676170000|2022-05-04 14:56:10|3244.34|3244.34|3244.34|3244.34|3244.34|3244.34|3244.34|3244.34|0
1651676180000|2022-05-04 14:56:20|3243.72|3243.72|3243.72|3243.72|3243.72|3243.72|3243.72|3243.72|0
1651676220000|2022-05-04 14:57:00|3243.59|3243.59|3243.72|3243.72|3243.72|3243.72|3243.59|3243.59|0
1651676230000|2022-05-04 14:57:10|3243.89|3243.89|3243.1|3243.1|3243.89|3243.89|3243.1|3243.1|0
1651676240000|2022-05-04 14:57:20|3243.22|3243.22|3243.22|3243.22|3243.22|3243.22|3243.22|3243.22|0
1651676250000|2022-05-04 14:57:30|3243.1|3243.1|3243.1|3243.1|3243.1|3243.1|3243.1|3243.1|0
1651676260000|2022-05-04 14:57:40|3242.47|3242.47|3241.85|3241.85|3242.47|3242.47|3241.85|3241.85|0
1651676280000|2022-05-04 14:58:00|3242.47|3242.47|3242.47|3242.47|3242.47|3242.47|3242.47|3242.47|0
1651676290000|2022-05-04 14:58:10|3242.6|3242.6|3241.97|3241.97|3242.6|3242.6|3241.97|3241.97|0
1651676300000|2022-05-04 14:58:20|3242.1|3242.1|3242.1|3242.1|3242.1|3242.1|3242.1|3242.1|0
1651676310000|2022-05-04 14:58:30|3242.72|3242.72|3242.72|3242.72|3242.72|3242.72|3242.72|3242.72|0
1651676320000|2022-05-04 14:58:40|3242.1|3242.1|3242.1|3242.1|3242.1|3242.1|3242.1|3242.1|0
1651676330000|2022-05-04 14:58:50|3241.47|3241.47|3241.47|3241.47|3241.47|3241.47|3241.47|3241.47|0
1651676340000|2022-05-04 14:59:00|3241.35|3241.35|3241.97|3241.97|3241.97|3241.97|3241.35|3241.35|0
1651676430000|2022-05-04 15:00:30|3242.1|3242.1|3242.97|3242.97|3242.97|3242.97|3242.1|3242.1|0
1651676440000|2022-05-04 15:00:40|3242.35|3242.35|3242.22|3242.22|3242.35|3242.35|3242.22|3242.22|0
1651676450000|2022-05-04 15:00:50|3241.6|3241.6|3241.6|3241.6|3241.6|3241.6|3241.6|3241.6|0
1651676460000|2022-05-04 15:01:00|3241.47|3241.47|3241.47|3241.47|3241.47|3241.47|3241.47|3241.47|0
1651676560000|2022-05-04 15:02:40|3241.6|3241.6|3242.22|3242.22|3242.22|3242.22|3241.6|3241.6|0
1651676570000|2022-05-04 15:02:50|3241.88|3241.88|3241.08|3241.08|3241.88|3241.88|3241.08|3241.08|0
1651676590000|2022-05-04 15:03:10|3240.45|3240.45|3240.45|3240.45|3240.45|3240.45|3240.45|3240.45|0
1651676600000|2022-05-04 15:03:20|3240.11|3240.11|3240.63|3240.63|3240.63|3240.63|3240.11|3240.11|0
1651676610000|2022-05-04 15:03:30|3240.98|3240.98|3240.52|3240.52|3241.15|3241.15|3240.52|3240.52|0
1651676620000|2022-05-04 15:03:40|3241.15|3241.15|3241.15|3241.15|3241.15|3241.15|3241.15|3241.15|0
1651676640000|2022-05-04 15:04:00|3240.52|3240.52|3239.9|3239.9|3240.52|3240.52|3239.9|3239.9|0
1651676680000|2022-05-04 15:04:40|3239.77|3239.77|3240.03|3240.03|3240.03|3240.03|3239.77|3239.77|0
1651676690000|2022-05-04 15:04:50|3240.65|3240.65|3240.65|3240.65|3240.65|3240.65|3240.65|3240.65|0
1651676710000|2022-05-04 15:05:10|3241.27|3241.27|3242.02|3242.02|3242.02|3242.02|3241.27|3241.27|0
1651676730000|2022-05-04 15:05:30|3241.9|3241.9|3241.15|3241.15|3241.9|3241.9|3241.15|3241.15|0
1651676740000|2022-05-04 15:05:40|3241.27|3241.27|3241.1|3241.1|3241.27|3241.27|3241.1|3241.1|0
1651676750000|2022-05-04 15:05:50|3241.45|3241.45|3240.82|3240.82|3241.45|3241.45|3240.82|3240.82|0
1651676780000|2022-05-04 15:06:20|3241.45|3241.45|3241.32|3241.32|3241.45|3241.45|3241.32|3241.32|0
1651676790000|2022-05-04 15:06:30|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|0
1651676800000|2022-05-04 15:06:40|3241.32|3241.32|3241.32|3241.32|3241.32|3241.32|3241.32|3241.32|0
1651676810000|2022-05-04 15:06:50|3241.95|3241.95|3241.95|3241.95|3241.95|3241.95|3241.95|3241.95|0
1651676870000|2022-05-04 15:07:50|3241.82|3241.82|3241.82|3241.82|3241.82|3241.82|3241.82|3241.82|0
1651676890000|2022-05-04 15:08:10|3241.95|3241.95|3241.95|3241.95|3241.95|3241.95|3241.95|3241.95|0
1651676900000|2022-05-04 15:08:20|3242.57|3242.57|3241.95|3241.95|3242.57|3242.57|3241.95|3241.95|0
1651676940000|2022-05-04 15:09:00|3241.32|3241.32|3240.7|3240.7|3241.32|3241.32|3240.7|3240.7|0
1651676970000|2022-05-04 15:09:30|3240.57|3240.57|3240.57|3240.57|3240.57|3240.57|3240.57|3240.57|0
1651676980000|2022-05-04 15:09:40|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|0
1651677000000|2022-05-04 15:10:00|3240.07|3240.07|3240.07|3240.07|3240.07|3240.07|3240.07|3240.07|0
1651677010000|2022-05-04 15:10:10|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|0
1651677020000|2022-05-04 15:10:20|3240.82|3240.82|3240.7|3240.7|3240.82|3240.82|3240.7|3240.7|0
1651677050000|2022-05-04 15:10:50|3240.07|3240.07|3240.07|3240.07|3240.07|3240.07|3240.07|3240.07|0
1651677060000|2022-05-04 15:11:00|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|3240.7|0
1651677080000|2022-05-04 15:11:20|3239.45|3239.45|3239.45|3239.45|3239.45|3239.45|3239.45|3239.45|0
1651677110000|2022-05-04 15:11:50|3237.58|3237.58|3237.83|3237.83|3237.83|3237.83|3237.58|3237.58|0
1651677120000|2022-05-04 15:12:00|3239.08|3239.08|3239.08|3239.08|3239.08|3239.08|3239.08|3239.08|0
1651677130000|2022-05-04 15:12:10|3238.82|3238.82|3238.95|3238.95|3238.95|3238.95|3238.82|3238.82|0
1651677140000|2022-05-04 15:12:20|3238.33|3238.33|3238.33|3238.33|3238.33|3238.33|3238.33|3238.33|0
1651677160000|2022-05-04 15:12:40|3237.7|3237.7|3237.7|3237.7|3237.7|3237.7|3237.7|3237.7|0
1651677180000|2022-05-04 15:13:00|3237.35|3237.35|3236.61|3236.61|3237.35|3237.35|3236.61|3236.61|0
1651677200000|2022-05-04 15:13:20|3237.23|3237.23|3237.23|3237.23|3237.23|3237.23|3237.23|3237.23|0
1651677210000|2022-05-04 15:13:30|3236.61|3236.61|3237.23|3237.23|3237.23|3237.23|3236.61|3236.61|0
1651677220000|2022-05-04 15:13:40|3237.35|3237.35|3237.35|3237.35|3237.48|3237.48|3237.35|3237.35|0
1651677230000|2022-05-04 15:13:50|3236.73|3236.73|3236.73|3236.73|3236.73|3236.73|3236.73|3236.73|0
1651677240000|2022-05-04 15:14:00|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|0
1651677250000|2022-05-04 15:14:10|3238.6|3238.6|3238.6|3238.6|3238.6|3238.6|3238.6|3238.6|0
1651677260000|2022-05-04 15:14:20|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|0
1651677270000|2022-05-04 15:14:30|3237.85|3237.85|3237.85|3237.85|3237.85|3237.85|3237.85|3237.85|0
1651677280000|2022-05-04 15:14:40|3237.23|3237.23|3236.61|3236.61|3237.23|3237.23|3236.61|3236.61|0
1651677290000|2022-05-04 15:14:50|3237.23|3237.23|3237.23|3237.23|3237.23|3237.23|3237.23|3237.23|0
1651677310000|2022-05-04 15:15:10|3236.61|3236.61|3236.66|3236.66|3236.78|3236.78|3236.43|3236.43|0
1651677320000|2022-05-04 15:15:20|3237.28|3237.28|3237.28|3237.28|3237.28|3237.28|3237.28|3237.28|0
1651677350000|2022-05-04 15:15:50|3236.66|3236.66|3236.66|3236.66|3236.66|3236.66|3236.66|3236.66|0
1651677370000|2022-05-04 15:16:10|3236.03|3236.03|3236.66|3236.66|3236.66|3236.66|3236.03|3236.03|0
1651677390000|2022-05-04 15:16:30|3236.03|3236.03|3236.91|3236.91|3237.03|3237.03|3236.03|3236.03|0
1651677400000|2022-05-04 15:16:40|3237.03|3237.03|3237.03|3237.03|3237.03|3237.03|3237.03|3237.03|0
1651677410000|2022-05-04 15:16:50|3236.78|3236.78|3236.78|3236.78|3236.78|3236.78|3236.78|3236.78|0
1651677440000|2022-05-04 15:17:20|3237.41|3237.41|3237.41|3237.41|3237.41|3237.41|3237.41|3237.41|0
1651677460000|2022-05-04 15:17:40|3236.78|3236.78|3236.78|3236.78|3236.78|3236.78|3236.78|3236.78|0
1651677480000|2022-05-04 15:18:00|3238.03|3238.03|3238.03|3238.03|3238.03|3238.03|3238.03|3238.03|0
1651677500000|2022-05-04 15:18:20|3237.41|3237.41|3237.41|3237.41|3237.41|3237.41|3237.41|3237.41|0
1651677520000|2022-05-04 15:18:40|3238.03|3238.03|3238.03|3238.03|3238.03|3238.03|3238.03|3238.03|0
1651677530000|2022-05-04 15:18:50|3238.15|3238.15|3238.78|3238.78|3238.78|3238.78|3238.15|3238.15|0
1651677570000|2022-05-04 15:19:30|3238.15|3238.15|3238.15|3238.15|3238.15|3238.15|3238.15|3238.15|0
1651677580000|2022-05-04 15:19:40|3238.03|3238.03|3238.03|3238.03|3238.03|3238.03|3238.03|3238.03|0
1651677590000|2022-05-04 15:19:50|3238.65|3238.65|3238.65|3238.65|3238.65|3238.65|3238.65|3238.65|0
1651677600000|2022-05-04 15:20:00|3239.28|3239.28|3239.28|3239.28|3239.28|3239.28|3239.28|3239.28|0
1651677610000|2022-05-04 15:20:10|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|0
1651677620000|2022-05-04 15:20:20|3239.53|3239.53|3239.4|3239.4|3239.53|3239.53|3239.4|3239.4|0
1651677630000|2022-05-04 15:20:30|3239.53|3239.53|3239.28|3239.28|3239.53|3239.53|3239.28|3239.28|0
1651677640000|2022-05-04 15:20:40|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|0
1651677650000|2022-05-04 15:20:50|3240.03|3240.03|3240.03|3240.03|3240.03|3240.03|3240.03|3240.03|0
1651677660000|2022-05-04 15:21:00|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|3239.4|0
1651677670000|2022-05-04 15:21:10|3240.65|3240.65|3240.65|3240.65|3241.28|3241.28|3240.65|3240.65|0
1651677680000|2022-05-04 15:21:20|3241.28|3241.28|3239.4|3239.4|3241.28|3241.28|3239.4|3239.4|0
1651677700000|2022-05-04 15:21:40|3239.53|3239.53|3239.53|3239.53|3239.53|3239.53|3239.53|3239.53|0
1651677710000|2022-05-04 15:21:50|3238.9|3238.9|3238.9|3238.9|3238.9|3238.9|3238.9|3238.9|0
1651677730000|2022-05-04 15:22:10|3238.73|3238.73|3239.36|3239.36|3239.36|3239.36|3238.73|3238.73|0
1651677740000|2022-05-04 15:22:20|3239.11|3239.11|3239.36|3239.36|3239.36|3239.36|3239.11|3239.11|0
1651677750000|2022-05-04 15:22:30|3238.73|3238.73|3239.23|3239.23|3239.23|3239.23|3238.61|3238.61|0
1651677770000|2022-05-04 15:22:50|3239.36|3239.36|3239.36|3239.36|3239.36|3239.36|3239.36|3239.36|0
1651677780000|2022-05-04 15:23:00|3240.61|3240.61|3239.36|3239.36|3240.61|3240.61|3239.36|3239.36|0
1651677800000|2022-05-04 15:23:20|3239.23|3239.23|3239.23|3239.23|3239.23|3239.23|3239.23|3239.23|0
1651677810000|2022-05-04 15:23:30|3239.36|3239.36|3239.23|3239.23|3239.36|3239.36|3239.23|3239.23|0
1651677820000|2022-05-04 15:23:40|3239.86|3239.86|3239.98|3239.98|3239.98|3239.98|3239.86|3239.86|0
1651677840000|2022-05-04 15:24:00|3240.11|3240.11|3239.98|3239.98|3240.11|3240.11|3239.98|3239.98|0
1651677850000|2022-05-04 15:24:10|3239.36|3239.36|3239.36|3239.36|3239.36|3239.36|3239.36|3239.36|0
1651677860000|2022-05-04 15:24:20|3239.23|3239.23|3239.23|3239.23|3239.23|3239.23|3238.61|3238.61|0
1651677870000|2022-05-04 15:24:30|3239.06|3239.06|3239.06|3239.06|3239.06|3239.06|3239.06|3239.06|0
1651677880000|2022-05-04 15:24:40|3239.19|3239.19|3239.19|3239.19|3239.19|3239.19|3239.19|3239.19|0
1651677890000|2022-05-04 15:24:50|3239.06|3239.06|3239.19|3239.19|3239.19|3239.19|3239.06|3239.06|0
1651677910000|2022-05-04 15:25:10|3239.81|3239.81|3237.94|3237.94|3239.94|3239.94|3237.94|3237.94|0
1651677920000|2022-05-04 15:25:20|3238.56|3238.56|3238.06|3238.06|3238.56|3238.56|3237.94|3237.94|0
1651677940000|2022-05-04 15:25:40|3237.44|3237.44|3237.44|3237.44|3237.44|3237.44|3237.44|3237.44|0
1651677950000|2022-05-04 15:25:50|3237.31|3237.31|3237.44|3237.44|3237.44|3237.44|3237.31|3237.31|0
1651677960000|2022-05-04 15:26:00|3238.06|3238.06|3237.81|3237.81|3238.06|3238.06|3237.81|3237.81|0
1651677970000|2022-05-04 15:26:10|3237.94|3237.94|3237.94|3237.94|3237.94|3237.94|3237.94|3237.94|0
1651677980000|2022-05-04 15:26:20|3238.06|3238.06|3237.44|3237.44|3238.06|3238.06|3237.44|3237.44|0
1651677990000|2022-05-04 15:26:30|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|3237.56|0
1651678000000|2022-05-04 15:26:40|3237.44|3237.44|3237.56|3237.56|3237.56|3237.56|3237.44|3237.44|0
1651678010000|2022-05-04 15:26:50|3237.44|3237.44|3237.44|3237.44|3237.44|3237.44|3237.44|3237.44|0
1651678020000|2022-05-04 15:27:00|3237.56|3237.56|3237.39|3237.39|3237.56|3237.56|3237.22|3237.22|0
1651678040000|2022-05-04 15:27:20|3237.04|3237.04|3237.04|3237.04|3237.04|3237.04|3237.04|3237.04|0
1651678050000|2022-05-04 15:27:30|3236.42|3236.42|3236.42|3236.42|3236.42|3236.42|3236.42|3236.42|0
1651678060000|2022-05-04 15:27:40|3237.04|3237.04|3236.92|3236.92|3237.04|3237.04|3236.92|3236.92|0
1651678070000|2022-05-04 15:27:50|3237.04|3237.04|3236.42|3236.42|3237.04|3237.04|3236.42|3236.42|0
1651678090000|2022-05-04 15:28:10|3236.29|3236.29|3236.29|3236.29|3236.29|3236.29|3236.29|3236.29|0
1651678100000|2022-05-04 15:28:20|3236.92|3236.92|3236.92|3236.92|3236.92|3236.92|3236.92|3236.92|0
1651678110000|2022-05-04 15:28:30|3237.04|3237.04|3236.92|3236.92|3237.04|3237.04|3236.92|3236.92|0
1651678130000|2022-05-04 15:28:50|3237.04|3237.04|3236.42|3236.42|3237.04|3237.04|3236.42|3236.42|0
1651678140000|2022-05-04 15:29:00|3236.17|3236.17|3236.29|3236.29|3236.29|3236.29|3236.17|3236.17|0
1651678150000|2022-05-04 15:29:10|3236.17|3236.17|3236.29|3236.29|3236.29|3236.29|3236.17|3236.17|0
1651678170000|2022-05-04 15:29:30|3236.92|3236.92|3236.67|3236.67|3236.92|3236.92|3236.67|3236.67|0
1651678180000|2022-05-04 15:29:40|3236.54|3236.54|3237.04|3237.04|3237.04|3237.04|3235.79|3235.79|0
1651678190000|2022-05-04 15:29:50|3237.67|3237.67|3236.06|3236.06|3238.04|3238.04|3235.43|3235.43|0
1651734900000|2022-05-05 07:15:00|3320.13|3320.13|3322.5|3322.5|3322.62|3322.62|3320.13|3320.13|0
1651734940000|2022-05-05 07:15:40|3319.38|3319.38|3319.38|3319.38|3319.38|3319.38|3319.38|3319.38|0
1651734960000|2022-05-05 07:16:00|3320.62|3320.62|3321.13|3321.13|3321.13|3321.13|3320.62|3320.62|0
1651734980000|2022-05-05 07:16:20|3320.5|3320.5|3320.5|3320.5|3320.5|3320.5|3320.5|3320.5|0
1651735020000|2022-05-05 07:17:00|3316.76|3316.76|3316.63|3316.63|3316.76|3316.76|3316.63|3316.63|0
1651735030000|2022-05-05 07:17:10|3316.29|3316.29|3313.79|3313.79|3316.29|3316.29|3313.79|3313.79|0
1651735040000|2022-05-05 07:17:20|3314.42|3314.42|3316.29|3316.29|3317.54|3317.54|3314.42|3314.42|0
1651735060000|2022-05-05 07:17:40|3316.17|3316.17|3318.66|3318.66|3318.66|3318.66|3316.17|3316.17|0
1651735070000|2022-05-05 07:17:50|3318.04|3318.04|3318.04|3318.04|3318.04|3318.04|3318.04|3318.04|0
1651735080000|2022-05-05 07:18:00|3317.66|3317.66|3318.04|3318.04|3318.04|3318.04|3317.66|3317.66|0
1651735100000|2022-05-05 07:18:20|3319.29|3319.29|3320.54|3320.54|3320.54|3320.54|3319.29|3319.29|0
1651735110000|2022-05-05 07:18:30|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|0
1651735120000|2022-05-05 07:18:40|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|0
1651735130000|2022-05-05 07:18:50|3320.36|3320.36|3322.86|3322.86|3322.86|3322.86|3319.12|3319.12|0
1651735140000|2022-05-05 07:19:00|3322.69|3322.69|3321.94|3321.94|3322.69|3322.69|3320.69|3320.69|0
1651735150000|2022-05-05 07:19:10|3322.19|3322.19|3320.56|3320.56|3322.44|3322.44|3320.56|3320.56|0
1651735160000|2022-05-05 07:19:20|3318.69|3318.69|3320.56|3320.56|3320.56|3320.56|3318.69|3318.69|0
1651735180000|2022-05-05 07:19:40|3319.94|3319.94|3319.94|3319.94|3319.94|3319.94|3319.94|3319.94|0
1651735190000|2022-05-05 07:19:50|3319.31|3319.31|3321.69|3321.69|3321.69|3321.69|3319.31|3319.31|0
1651735210000|2022-05-05 07:20:10|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|0
1651735220000|2022-05-05 07:20:20|3320.44|3320.44|3321.06|3321.06|3321.06|3321.06|3320.44|3320.44|0
1651735230000|2022-05-05 07:20:30|3321.19|3321.19|3320.56|3320.56|3322.44|3322.44|3319.32|3319.32|0
1651735240000|2022-05-05 07:20:40|3318.07|3318.07|3318.69|3318.69|3318.69|3318.69|3318.07|3318.07|0
1651735250000|2022-05-05 07:20:50|3320.56|3320.56|3320.06|3320.06|3320.56|3320.56|3320.06|3320.06|0
1651735270000|2022-05-05 07:21:10|3318.81|3318.81|3321.19|3321.19|3321.19|3321.19|3318.81|3318.81|0
1651735280000|2022-05-05 07:21:20|3321.81|3321.81|3322.19|3322.19|3323.06|3323.06|3319.69|3319.69|0
1651735290000|2022-05-05 07:21:30|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|0
1651735310000|2022-05-05 07:21:50|3319.06|3319.06|3319.06|3319.06|3319.06|3319.06|3319.06|3319.06|0
1651735320000|2022-05-05 07:22:00|3319.44|3319.44|3320.07|3320.07|3320.07|3320.07|3318.82|3318.82|0
1651735330000|2022-05-05 07:22:10|3320.19|3320.19|3320.19|3320.19|3320.19|3320.19|3320.19|3320.19|0
1651735350000|2022-05-05 07:22:30|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|0
1651735360000|2022-05-05 07:22:40|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|0
1651735370000|2022-05-05 07:22:50|3318.07|3318.07|3318.82|3318.82|3318.82|3318.82|3317.82|3317.82|0
1651735390000|2022-05-05 07:23:10|3319.44|3319.44|3320.69|3320.69|3320.69|3320.69|3319.44|3319.44|0
1651735410000|2022-05-05 07:23:30|3321.03|3321.03|3322.9|3322.9|3323.53|3323.53|3321.03|3321.03|0
1651735420000|2022-05-05 07:23:40|3323.03|3323.03|3323.03|3323.03|3323.03|3323.03|3323.03|3323.03|0
1651735450000|2022-05-05 07:24:10|3324.28|3324.28|3324.28|3324.28|3324.28|3324.28|3324.28|3324.28|0
1651735460000|2022-05-05 07:24:20|3321.9|3321.9|3321.28|3321.28|3321.9|3321.9|3321.28|3321.28|0
1651735470000|2022-05-05 07:24:30|3322.53|3322.53|3322.53|3322.53|3322.53|3322.53|3322.53|3322.53|0
1651735480000|2022-05-05 07:24:40|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|0
1651735500000|2022-05-05 07:25:00|3319.9|3319.9|3319.9|3319.9|3319.9|3319.9|3319.9|3319.9|0
1651735520000|2022-05-05 07:25:20|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|0
1651735540000|2022-05-05 07:25:40|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|0
1651735550000|2022-05-05 07:25:50|3317.53|3317.53|3317.53|3317.53|3317.53|3317.53|3317.53|3317.53|0
1651735560000|2022-05-05 07:26:00|3316.9|3316.9|3316.9|3316.9|3316.9|3316.9|3316.9|3316.9|0
1651735580000|2022-05-05 07:26:20|3317.53|3317.53|3317.53|3317.53|3317.53|3317.53|3317.53|3317.53|0
1651735590000|2022-05-05 07:26:30|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|0
1651735610000|2022-05-05 07:26:50|3321.4|3321.4|3321.4|3321.4|3321.4|3321.4|3321.4|3321.4|0
1651735620000|2022-05-05 07:27:00|3320.78|3320.78|3320.78|3320.78|3320.78|3320.78|3320.78|3320.78|0
1651735630000|2022-05-05 07:27:10|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|0
1651735640000|2022-05-05 07:27:20|3320.4|3320.4|3321.65|3321.65|3321.65|3321.65|3320.4|3320.4|0
1651735650000|2022-05-05 07:27:30|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|0
1651735720000|2022-05-05 07:28:40|3322.53|3322.53|3322.53|3322.53|3322.53|3322.53|3322.53|3322.53|0
1651735730000|2022-05-05 07:28:50|3321.9|3321.9|3321.9|3321.9|3321.9|3321.9|3321.9|3321.9|0
1651735780000|2022-05-05 07:29:40|3322.08|3322.08|3322.08|3322.08|3322.08|3322.08|3322.08|3322.08|0
1651735790000|2022-05-05 07:29:50|3321.45|3321.45|3320.83|3320.83|3321.45|3321.45|3320.83|3320.83|0
1651735800000|2022-05-05 07:30:00|3319.58|3319.58|3319.58|3319.58|3319.58|3319.58|3319.58|3319.58|0
1651735820000|2022-05-05 07:30:20|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|0
1651735840000|2022-05-05 07:30:40|3317.96|3317.96|3317.96|3317.96|3317.96|3317.96|3317.96|3317.96|0
1651735850000|2022-05-05 07:30:50|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|0
1651735860000|2022-05-05 07:31:00|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|0
1651735890000|2022-05-05 07:31:30|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|0
1651735900000|2022-05-05 07:31:40|3321.45|3321.45|3321.45|3321.45|3321.45|3321.45|3321.45|3321.45|0
1651735910000|2022-05-05 07:31:50|3320.83|3320.83|3320.21|3320.21|3320.83|3320.83|3320.21|3320.21|0
1651735930000|2022-05-05 07:32:10|3321.45|3321.45|3321.45|3321.45|3321.45|3321.45|3321.45|3321.45|0
1651735940000|2022-05-05 07:32:20|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|0
1651735950000|2022-05-05 07:32:30|3319.83|3319.83|3320|3320|3320|3320|3319.83|3319.83|0
1651735970000|2022-05-05 07:32:50|3320.17|3320.17|3320.17|3320.17|3320.17|3320.17|3320.17|3320.17|0
1651735980000|2022-05-05 07:33:00|3319.55|3319.55|3318.67|3318.67|3319.55|3319.55|3318.67|3318.67|0
1651736010000|2022-05-05 07:33:30|3317.42|3317.42|3317.42|3317.42|3317.42|3317.42|3317.42|3317.42|0
1651736030000|2022-05-05 07:33:50|3317.8|3317.8|3318.42|3318.42|3318.42|3318.42|3317.8|3317.8|0
1651736050000|2022-05-05 07:34:10|3317.18|3317.18|3319.67|3319.67|3319.67|3319.67|3317.18|3317.18|0
1651736060000|2022-05-05 07:34:20|3318.42|3318.42|3319.67|3319.67|3319.67|3319.67|3318.42|3318.42|0
1651736070000|2022-05-05 07:34:30|3319.17|3319.17|3318.55|3318.55|3319.17|3319.17|3317.3|3317.3|0
1651736080000|2022-05-05 07:34:40|3318.3|3318.3|3317.78|3317.78|3318.3|3318.3|3317.78|3317.78|0
1651736090000|2022-05-05 07:34:50|3316.53|3316.53|3315.4|3315.4|3316.53|3316.53|3315.4|3315.4|0
1651736100000|2022-05-05 07:35:00|3316.03|3316.03|3315.4|3315.4|3316.03|3316.03|3315.4|3315.4|0
1651736110000|2022-05-05 07:35:10|3314.78|3314.78|3314.78|3314.78|3314.78|3314.78|3314.78|3314.78|0
1651736120000|2022-05-05 07:35:20|3315.4|3315.4|3316.03|3316.03|3316.03|3316.03|3314.78|3314.78|0
1651736130000|2022-05-05 07:35:30|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|0
1651736140000|2022-05-05 07:35:40|3316.65|3316.65|3317.27|3317.27|3317.27|3317.27|3316.65|3316.65|0
1651736150000|2022-05-05 07:35:50|3316.03|3316.03|3315.65|3315.65|3316.15|3316.15|3315.52|3315.52|0
1651736160000|2022-05-05 07:36:00|3316.15|3316.15|3317.4|3317.4|3317.4|3317.4|3316.15|3316.15|0
1651736170000|2022-05-05 07:36:10|3316.89|3316.89|3316.27|3316.27|3317.52|3317.52|3316.27|3316.27|0
1651736180000|2022-05-05 07:36:20|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|0
1651736190000|2022-05-05 07:36:30|3317.39|3317.39|3317.27|3317.27|3317.39|3317.39|3316.89|3316.89|0
1651736200000|2022-05-05 07:36:40|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|0
1651736220000|2022-05-05 07:37:00|3319.14|3319.14|3319.77|3319.77|3319.77|3319.77|3319.14|3319.14|0
1651736230000|2022-05-05 07:37:10|3320.07|3320.07|3320.07|3320.07|3320.07|3320.07|3320.07|3320.07|0
1651736240000|2022-05-05 07:37:20|3321.32|3321.32|3321.32|3321.32|3321.32|3321.32|3321.32|3321.32|0
1651736250000|2022-05-05 07:37:30|3320.94|3320.94|3319.69|3319.69|3320.94|3320.94|3319.69|3319.69|0
1651736260000|2022-05-05 07:37:40|3320.07|3320.07|3320.07|3320.07|3320.07|3320.07|3320.07|3320.07|0
1651736270000|2022-05-05 07:37:50|3318.82|3318.82|3318.57|3318.57|3318.82|3318.82|3318.57|3318.57|0
1651736280000|2022-05-05 07:38:00|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|0
1651736290000|2022-05-05 07:38:10|3320.32|3320.32|3320.32|3320.32|3320.32|3320.32|3320.32|3320.32|0
1651736300000|2022-05-05 07:38:20|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|0
1651736310000|2022-05-05 07:38:30|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|0
1651736330000|2022-05-05 07:38:50|3317.19|3317.19|3317.19|3317.19|3317.19|3317.19|3317.19|3317.19|0
1651736340000|2022-05-05 07:39:00|3316.57|3316.57|3316.44|3316.44|3316.57|3316.57|3316.44|3316.44|0
1651736350000|2022-05-05 07:39:10|3316.19|3316.19|3314.07|3314.07|3316.19|3316.19|3314.07|3314.07|0
1651736370000|2022-05-05 07:39:30|3314.45|3314.45|3313.57|3313.57|3314.45|3314.45|3313.57|3313.57|0
1651736380000|2022-05-05 07:39:40|3312.95|3312.95|3312.7|3312.7|3312.95|3312.95|3312.7|3312.7|0
1651736390000|2022-05-05 07:39:50|3313.07|3313.07|3313.07|3313.07|3313.07|3313.07|3313.07|3313.07|0
1651736400000|2022-05-05 07:40:00|3313.7|3313.7|3314.1|3314.1|3314.45|3314.45|3313.7|3313.7|0
1651736410000|2022-05-05 07:40:10|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|0
1651736450000|2022-05-05 07:40:50|3314.1|3314.1|3315.35|3315.35|3315.35|3315.35|3314.1|3314.1|0
1651736460000|2022-05-05 07:41:00|3313.48|3313.48|3313.35|3313.35|3313.48|3313.48|3313.35|3313.35|0
1651736470000|2022-05-05 07:41:10|3313.98|3313.98|3313.98|3313.98|3313.98|3313.98|3313.98|3313.98|0
1651736480000|2022-05-05 07:41:20|3314.6|3314.6|3314.6|3314.6|3314.6|3314.6|3314.6|3314.6|0
1651736500000|2022-05-05 07:41:40|3313.98|3313.98|3315.1|3315.1|3315.1|3315.1|3313.98|3313.98|0
1651736510000|2022-05-05 07:41:50|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|0
1651736520000|2022-05-05 07:42:00|3318.22|3318.22|3316.35|3316.35|3318.22|3318.22|3316.35|3316.35|0
1651736540000|2022-05-05 07:42:20|3316.97|3316.97|3316.97|3316.97|3316.97|3316.97|3316.97|3316.97|0
1651736570000|2022-05-05 07:42:50|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|0
1651736580000|2022-05-05 07:43:00|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|0
1651736590000|2022-05-05 07:43:10|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|0
1651736620000|2022-05-05 07:43:40|3314.85|3314.85|3314.85|3314.85|3314.85|3314.85|3314.85|3314.85|0
1651736630000|2022-05-05 07:43:50|3315.02|3315.02|3315.02|3315.02|3315.02|3315.02|3315.02|3315.02|0
1651736650000|2022-05-05 07:44:10|3315.65|3315.65|3315.65|3315.65|3315.65|3315.65|3315.65|3315.65|0
1651736680000|2022-05-05 07:44:40|3316.27|3316.27|3316.27|3316.27|3316.27|3316.27|3316.27|3316.27|0
1651736690000|2022-05-05 07:44:50|3315.65|3315.65|3315.65|3315.65|3315.65|3315.65|3315.65|3315.65|0
1651736700000|2022-05-05 07:45:00|3316.89|3316.89|3316.89|3316.89|3316.89|3316.89|3316.89|3316.89|0
1651736720000|2022-05-05 07:45:20|3316.27|3316.27|3315.65|3315.65|3316.27|3316.27|3315.65|3315.65|0
1651736750000|2022-05-05 07:45:50|3316.27|3316.27|3316.27|3316.27|3316.27|3316.27|3316.27|3316.27|0
1651736760000|2022-05-05 07:46:00|3317.52|3317.52|3316.27|3316.27|3317.52|3317.52|3316.27|3316.27|0
1651736790000|2022-05-05 07:46:30|3315.65|3315.65|3315.02|3315.02|3315.65|3315.65|3315.02|3315.02|0
1651736800000|2022-05-05 07:46:40|3315.15|3315.15|3315.15|3315.15|3315.15|3315.15|3315.15|3315.15|0
1651736810000|2022-05-05 07:46:50|3314.52|3314.52|3314.52|3314.52|3314.52|3314.52|3314.52|3314.52|0
1651736830000|2022-05-05 07:47:10|3315.15|3315.15|3315.15|3315.15|3315.15|3315.15|3315.15|3315.15|0
1651736840000|2022-05-05 07:47:20|3314.9|3314.9|3315.52|3315.52|3315.52|3315.52|3314.9|3314.9|0
1651736850000|2022-05-05 07:47:30|3314.27|3314.27|3314.9|3314.9|3314.9|3314.9|3313.65|3313.65|0
1651736870000|2022-05-05 07:47:50|3314.27|3314.27|3314.9|3314.9|3314.9|3314.9|3314.27|3314.27|0
1651736880000|2022-05-05 07:48:00|3315.52|3315.52|3315.52|3315.52|3315.52|3315.52|3315.52|3315.52|0
1651736890000|2022-05-05 07:48:10|3316.77|3316.77|3316.77|3316.77|3316.77|3316.77|3316.77|3316.77|0
1651736920000|2022-05-05 07:48:40|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|0
1651736930000|2022-05-05 07:48:50|3314.77|3314.77|3314.77|3314.77|3314.77|3314.77|3314.77|3314.77|0
1651736940000|2022-05-05 07:49:00|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|0
1651736950000|2022-05-05 07:49:10|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651736960000|2022-05-05 07:49:20|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|0
1651736990000|2022-05-05 07:49:50|3313.02|3313.02|3313.02|3313.02|3313.02|3313.02|3313.02|3313.02|0
1651737050000|2022-05-05 07:50:50|3312.39|3312.39|3312.39|3312.39|3312.39|3312.39|3312.39|3312.39|0
1651737060000|2022-05-05 07:51:00|3313.02|3313.02|3313.02|3313.02|3313.02|3313.02|3313.02|3313.02|0
1651737080000|2022-05-05 07:51:20|3312.39|3312.39|3312.39|3312.39|3312.39|3312.39|3312.39|3312.39|0
1651737150000|2022-05-05 07:52:30|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|0
1651737160000|2022-05-05 07:52:40|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651737170000|2022-05-05 07:52:50|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|0
1651737180000|2022-05-05 07:53:00|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651737190000|2022-05-05 07:53:10|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|0
1651737200000|2022-05-05 07:53:20|3314.89|3314.89|3314.89|3314.89|3314.89|3314.89|3314.89|3314.89|0
1651737210000|2022-05-05 07:53:30|3314.27|3314.27|3314.89|3314.89|3314.89|3314.89|3314.27|3314.27|0
1651737230000|2022-05-05 07:53:50|3316.76|3316.76|3316.76|3316.76|3316.76|3316.76|3316.76|3316.76|0
1651737240000|2022-05-05 07:54:00|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|0
1651737250000|2022-05-05 07:54:10|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|0
1651737260000|2022-05-05 07:54:20|3316.14|3316.14|3316.14|3316.14|3316.14|3316.14|3316.14|3316.14|0
1651737270000|2022-05-05 07:54:30|3316.76|3316.76|3316.76|3316.76|3316.76|3316.76|3316.76|3316.76|0
1651737280000|2022-05-05 07:54:40|3318.01|3318.01|3318.26|3318.26|3318.51|3318.51|3318.01|3318.01|0
1651737300000|2022-05-05 07:55:00|3317.64|3317.64|3317.64|3317.64|3317.64|3317.64|3317.64|3317.64|0
1651737310000|2022-05-05 07:55:10|3318.26|3318.26|3318.26|3318.26|3318.26|3318.26|3318.26|3318.26|0
1651737350000|2022-05-05 07:55:50|3317.64|3317.64|3319.26|3319.26|3319.26|3319.26|3317.64|3317.64|0
1651737360000|2022-05-05 07:56:00|3317.39|3317.39|3316.14|3316.14|3317.39|3317.39|3314.89|3314.89|0
1651737370000|2022-05-05 07:56:10|3318.64|3318.64|3317.39|3317.39|3318.64|3318.64|3317.39|3317.39|0
1651737380000|2022-05-05 07:56:20|3319.26|3319.26|3318.64|3318.64|3319.26|3319.26|3318.64|3318.64|0
1651737410000|2022-05-05 07:56:50|3317.39|3317.39|3317.26|3317.26|3317.39|3317.39|3317.26|3317.26|0
1651737420000|2022-05-05 07:57:00|3319.14|3319.14|3319.14|3319.14|3319.14|3319.14|3319.14|3319.14|0
1651737460000|2022-05-05 07:57:40|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|0
1651737480000|2022-05-05 07:58:00|3317.89|3317.89|3317.89|3317.89|3317.89|3317.89|3317.89|3317.89|0
1651737490000|2022-05-05 07:58:10|3317.26|3317.26|3317.26|3317.26|3317.26|3317.26|3317.26|3317.26|0
1651737500000|2022-05-05 07:58:20|3318.14|3318.14|3318.26|3318.26|3318.26|3318.26|3318.14|3318.14|0
1651737520000|2022-05-05 07:58:40|3320.76|3320.76|3319.51|3319.51|3320.76|3320.76|3319.51|3319.51|0
1651737530000|2022-05-05 07:58:50|3318.89|3318.89|3319.51|3319.51|3319.51|3319.51|3318.89|3318.89|0
1651737540000|2022-05-05 07:59:00|3318.89|3318.89|3319.51|3319.51|3319.51|3319.51|3318.89|3318.89|0
1651737560000|2022-05-05 07:59:20|3320.14|3320.14|3320.14|3320.14|3320.14|3320.14|3320.14|3320.14|0
1651737570000|2022-05-05 07:59:30|3318.26|3318.26|3318.26|3318.26|3318.26|3318.26|3318.26|3318.26|0
1651737580000|2022-05-05 07:59:40|3318.52|3318.52|3318.52|3318.52|3318.52|3318.52|3318.52|3318.52|0
1651737600000|2022-05-05 08:00:00|3317.27|3317.27|3316.92|3316.92|3317.27|3317.27|3316.92|3316.92|0
1651737620000|2022-05-05 08:00:20|3316.3|3316.3|3316.17|3316.17|3316.3|3316.3|3316.17|3316.17|0
1651737640000|2022-05-05 08:00:40|3315.92|3315.92|3315.92|3315.92|3315.92|3315.92|3315.92|3315.92|0
1651737660000|2022-05-05 08:01:00|3316.54|3316.54|3316.54|3316.54|3316.54|3316.54|3316.54|3316.54|0
1651737670000|2022-05-05 08:01:10|3316.92|3316.92|3318.79|3318.79|3318.79|3318.79|3316.92|3316.92|0
1651737690000|2022-05-05 08:01:30|3319.42|3319.42|3319.42|3319.42|3320.04|3320.04|3319.42|3319.42|0
1651737710000|2022-05-05 08:01:50|3319.92|3319.92|3320.17|3320.17|3320.17|3320.17|3319.92|3319.92|0
1651737720000|2022-05-05 08:02:00|3319.55|3319.55|3320.17|3320.17|3320.17|3320.17|3319.55|3319.55|0
1651737750000|2022-05-05 08:02:30|3318.92|3318.92|3318.55|3318.55|3318.92|3318.92|3318.55|3318.55|0
1651737760000|2022-05-05 08:02:40|3318.29|3318.29|3317.67|3317.67|3318.29|3318.29|3317.67|3317.67|0
1651737800000|2022-05-05 08:03:20|3315.79|3315.79|3315.79|3315.79|3315.79|3315.79|3315.79|3315.79|0
1651737810000|2022-05-05 08:03:30|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|0
1651737850000|2022-05-05 08:04:10|3313.92|3313.92|3313.92|3313.92|3313.92|3313.92|3313.92|3313.92|0
1651737900000|2022-05-05 08:05:00|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|0
1651737950000|2022-05-05 08:05:50|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|0
1651738010000|2022-05-05 08:06:50|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|0
1651738030000|2022-05-05 08:07:10|3314.55|3314.55|3313.92|3313.92|3314.55|3314.55|3313.92|3313.92|0
1651738040000|2022-05-05 08:07:20|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|0
1651738060000|2022-05-05 08:07:40|3313.3|3313.3|3311.04|3311.04|3313.3|3313.3|3311.04|3311.04|0
1651738070000|2022-05-05 08:07:50|3311.17|3311.17|3311.17|3311.17|3311.17|3311.17|3311.17|3311.17|0
1651738080000|2022-05-05 08:08:00|3312.42|3312.42|3313.04|3313.04|3313.04|3313.04|3312.42|3312.42|0
1651738090000|2022-05-05 08:08:10|3313.66|3313.66|3313.66|3313.66|3313.66|3313.66|3313.66|3313.66|0
1651738100000|2022-05-05 08:08:20|3314.91|3314.91|3315.54|3315.54|3316.16|3316.16|3314.91|3314.91|0
1651738110000|2022-05-05 08:08:30|3316.79|3316.79|3316.79|3316.79|3316.79|3316.79|3316.79|3316.79|0
1651738130000|2022-05-05 08:08:50|3314.29|3314.29|3314.29|3314.29|3314.29|3314.29|3314.29|3314.29|0
1651738140000|2022-05-05 08:09:00|3315.54|3315.54|3315.29|3315.29|3315.54|3315.54|3315.29|3315.29|0
1651738160000|2022-05-05 08:09:20|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|0
1651738200000|2022-05-05 08:10:00|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|0
1651738210000|2022-05-05 08:10:10|3314.41|3314.41|3314.29|3314.29|3316.78|3316.78|3314.29|3314.29|0
1651738230000|2022-05-05 08:10:30|3316.16|3316.16|3317.41|3317.41|3317.41|3317.41|3316.16|3316.16|0
1651738250000|2022-05-05 08:10:50|3315.53|3315.53|3316.41|3316.41|3316.41|3316.41|3315.53|3315.53|0
1651738280000|2022-05-05 08:11:20|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|0
1651738350000|2022-05-05 08:12:30|3318.91|3318.91|3317.66|3317.66|3318.91|3318.91|3317.66|3317.66|0
1651738390000|2022-05-05 08:13:10|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|0
1651738420000|2022-05-05 08:13:40|3318.79|3318.79|3318.79|3318.79|3318.79|3318.79|3318.79|3318.79|0
1651738430000|2022-05-05 08:13:50|3320.04|3320.04|3320.04|3320.04|3320.04|3320.04|3320.04|3320.04|0
1651738450000|2022-05-05 08:14:10|3321.28|3321.28|3321.91|3321.91|3321.91|3321.91|3321.28|3321.28|0
1651738460000|2022-05-05 08:14:20|3322.08|3322.08|3322.08|3322.08|3322.08|3322.08|3322.08|3322.08|0
1651738490000|2022-05-05 08:14:50|3320.83|3320.83|3320.21|3320.21|3320.83|3320.83|3320.21|3320.21|0
1651738500000|2022-05-05 08:15:00|3321.46|3321.46|3321.46|3321.46|3321.46|3321.46|3321.46|3321.46|0
1651738520000|2022-05-05 08:15:20|3321.71|3321.71|3321.71|3321.71|3321.71|3321.71|3321.71|3321.71|0
1651738540000|2022-05-05 08:15:40|3322.33|3322.33|3322.33|3322.33|3322.33|3322.33|3322.33|3322.33|0
1651738550000|2022-05-05 08:15:50|3321.71|3321.71|3321.71|3321.71|3321.71|3321.71|3321.71|3321.71|0
1651738560000|2022-05-05 08:16:00|3321.96|3321.96|3321.96|3321.96|3321.96|3321.96|3321.96|3321.96|0
1651738590000|2022-05-05 08:16:30|3323.83|3323.83|3323.83|3323.83|3323.83|3323.83|3323.83|3323.83|0
1651738630000|2022-05-05 08:17:10|3322.58|3322.58|3321.96|3321.96|3322.58|3322.58|3321.96|3321.96|0
1651738680000|2022-05-05 08:18:00|3320.71|3320.71|3320.21|3320.21|3320.71|3320.71|3320.21|3320.21|0
1651738730000|2022-05-05 08:18:50|3320.58|3320.58|3319.96|3319.96|3320.58|3320.58|3319.96|3319.96|0
1651738750000|2022-05-05 08:19:10|3320.58|3320.58|3320.58|3320.58|3320.58|3320.58|3320.58|3320.58|0
1651738840000|2022-05-05 08:20:40|3322.46|3322.46|3322.46|3322.46|3322.46|3322.46|3322.46|3322.46|0
1651738860000|2022-05-05 08:21:00|3323.7|3323.7|3323.7|3323.7|3323.7|3323.7|3323.7|3323.7|0
1651738870000|2022-05-05 08:21:10|3324.95|3324.95|3324.95|3324.95|3324.95|3324.95|3324.95|3324.95|0
1651738910000|2022-05-05 08:21:50|3324.33|3324.33|3324.33|3324.33|3324.33|3324.33|3324.33|3324.33|0
1651738950000|2022-05-05 08:22:30|3325.58|3325.58|3325.58|3325.58|3325.58|3325.58|3325.58|3325.58|0
1651738960000|2022-05-05 08:22:40|3324.33|3324.33|3324.33|3324.33|3324.33|3324.33|3324.33|3324.33|0
1651738970000|2022-05-05 08:22:50|3324.95|3324.95|3324.95|3324.95|3324.95|3324.95|3324.95|3324.95|0
1651738980000|2022-05-05 08:23:00|3324.7|3324.7|3324.7|3324.7|3324.7|3324.7|3324.7|3324.7|0
1651738990000|2022-05-05 08:23:10|3324.45|3324.45|3324.33|3324.33|3324.45|3324.45|3324.33|3324.33|0
1651739000000|2022-05-05 08:23:20|3324.2|3324.2|3324.2|3324.2|3324.2|3324.2|3324.2|3324.2|0
1651739050000|2022-05-05 08:24:10|3323.57|3323.57|3323.45|3323.45|3323.57|3323.57|3323.45|3323.45|0
1651739070000|2022-05-05 08:24:30|3324.07|3324.07|3324.7|3324.7|3324.7|3324.7|3324.07|3324.07|0
1651739100000|2022-05-05 08:25:00|3325.32|3325.32|3327.19|3327.19|3327.19|3327.19|3324.69|3324.69|0
1651739120000|2022-05-05 08:25:20|3327.82|3327.82|3327.82|3327.82|3327.82|3327.82|3327.82|3327.82|0
1651739130000|2022-05-05 08:25:30|3327.19|3327.19|3330.31|3330.31|3330.31|3330.31|3327.19|3327.19|0
1651739140000|2022-05-05 08:25:40|3329.06|3329.06|3329.06|3329.06|3329.06|3329.06|3329.06|3329.06|0
1651739150000|2022-05-05 08:25:50|3328.44|3328.44|3328.44|3328.44|3329.06|3329.06|3328.44|3328.44|0
1651739160000|2022-05-05 08:26:00|3327.81|3327.81|3326.31|3326.31|3328.19|3328.19|3326.31|3326.31|0
1651739170000|2022-05-05 08:26:10|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|0
1651739200000|2022-05-05 08:26:40|3325.31|3325.31|3325.31|3325.31|3325.31|3325.31|3325.31|3325.31|0
1651739210000|2022-05-05 08:26:50|3325.94|3325.94|3325.31|3325.31|3325.94|3325.94|3325.31|3325.31|0
1651739220000|2022-05-05 08:27:00|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|0
1651739250000|2022-05-05 08:27:30|3324.44|3324.44|3324.57|3324.57|3324.57|3324.57|3324.44|3324.44|0
1651739260000|2022-05-05 08:27:40|3325.19|3325.19|3325.19|3325.19|3325.19|3325.19|3325.19|3325.19|0
1651739270000|2022-05-05 08:27:50|3324.57|3324.57|3324.57|3324.57|3324.57|3324.57|3324.57|3324.57|0
1651739290000|2022-05-05 08:28:10|3324.39|3324.39|3324.22|3324.22|3324.39|3324.39|3324.22|3324.22|0
1651739370000|2022-05-05 08:29:30|3325.47|3325.47|3324.85|3324.85|3325.47|3325.47|3324.6|3324.6|0
1651739380000|2022-05-05 08:29:40|3324.5|3324.5|3324.5|3324.5|3324.5|3324.5|3324.5|3324.5|0
1651739390000|2022-05-05 08:29:50|3324.67|3324.67|3324.67|3324.67|3324.67|3324.67|3324.67|3324.67|0
1651739400000|2022-05-05 08:30:00|3324.42|3324.42|3324.42|3324.42|3324.42|3324.42|3324.42|3324.42|0
1651739410000|2022-05-05 08:30:10|3323.8|3323.8|3324.42|3324.42|3324.42|3324.42|3323.8|3323.8|0
1651739430000|2022-05-05 08:30:30|3322.55|3322.55|3322.55|3322.55|3322.55|3322.55|3322.55|3322.55|0
1651739440000|2022-05-05 08:30:40|3323.8|3323.8|3323.8|3323.8|3323.8|3323.8|3323.8|3323.8|0
1651739450000|2022-05-05 08:30:50|3324.42|3324.42|3324.42|3324.42|3324.42|3324.42|3323.8|3323.8|0
1651739460000|2022-05-05 08:31:00|3324.3|3324.3|3324.3|3324.3|3324.3|3324.3|3324.3|3324.3|0
1651739480000|2022-05-05 08:31:20|3323.67|3323.67|3323.67|3323.67|3323.67|3323.67|3323.67|3323.67|0
1651739540000|2022-05-05 08:32:20|3324.02|3324.02|3324.02|3324.02|3324.02|3324.02|3324.02|3324.02|0
1651739570000|2022-05-05 08:32:50|3323.4|3323.4|3323.4|3323.4|3323.4|3323.4|3323.4|3323.4|0
1651739580000|2022-05-05 08:33:00|3322.77|3322.77|3322.77|3322.77|3322.77|3322.77|3322.77|3322.77|0
1651739590000|2022-05-05 08:33:10|3322.94|3322.94|3323.07|3323.07|3323.07|3323.07|3322.94|3322.94|0
1651739600000|2022-05-05 08:33:20|3322.94|3322.94|3322.94|3322.94|3322.94|3322.94|3322.94|3322.94|0
1651739610000|2022-05-05 08:33:30|3323.32|3323.32|3323.32|3323.32|3323.32|3323.32|3323.32|3323.32|0
1651739620000|2022-05-05 08:33:40|3324.57|3324.57|3324.74|3324.74|3324.74|3324.74|3324.57|3324.57|0
1651739630000|2022-05-05 08:33:50|3325.36|3325.36|3325.36|3325.36|3325.36|3325.36|3325.36|3325.36|0
1651739670000|2022-05-05 08:34:30|3324.74|3324.74|3324.74|3324.74|3324.74|3324.74|3324.74|3324.74|0
1651739680000|2022-05-05 08:34:40|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|0
1651739690000|2022-05-05 08:34:50|3323.49|3323.49|3323.49|3323.49|3323.49|3323.49|3323.49|3323.49|0
1651739730000|2022-05-05 08:35:30|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|0
1651739740000|2022-05-05 08:35:40|3323.74|3323.74|3323.74|3323.74|3323.74|3323.74|3323.74|3323.74|0
1651739750000|2022-05-05 08:35:50|3321.87|3321.87|3322.49|3322.49|3322.49|3322.49|3320.62|3320.62|0
1651739760000|2022-05-05 08:36:00|3322.37|3322.37|3322.37|3322.37|3322.49|3322.49|3322.37|3322.37|0
1651739770000|2022-05-05 08:36:10|3322.49|3322.49|3323.12|3323.12|3323.12|3323.12|3322.49|3322.49|0
1651739830000|2022-05-05 08:37:10|3324.12|3324.12|3324.79|3324.79|3324.79|3324.79|3324.12|3324.12|0
1651739840000|2022-05-05 08:37:20|3324.67|3324.67|3324.67|3324.67|3324.67|3324.67|3324.67|3324.67|0
1651739850000|2022-05-05 08:37:30|3324.79|3324.79|3324.79|3324.79|3324.79|3324.79|3324.79|3324.79|0
1651739860000|2022-05-05 08:37:40|3324.67|3324.67|3324.5|3324.5|3324.67|3324.67|3324.5|3324.5|0
1651739880000|2022-05-05 08:38:00|3324.37|3324.37|3324.12|3324.12|3324.37|3324.37|3324.12|3324.12|0
1651739890000|2022-05-05 08:38:10|3323.5|3323.5|3324.12|3324.12|3324.12|3324.12|3323.5|3323.5|0
1651739900000|2022-05-05 08:38:20|3322.87|3322.87|3322.87|3322.87|3322.87|3322.87|3322.87|3322.87|0
1651739910000|2022-05-05 08:38:30|3322.25|3322.25|3321.62|3321.62|3322.25|3322.25|3321.62|3321.62|0
1651740020000|2022-05-05 08:40:20|3321.88|3321.88|3322.87|3322.87|3323.12|3323.12|3321.88|3321.88|0
1651740030000|2022-05-05 08:40:30|3322.75|3322.75|3322.75|3322.75|3322.75|3322.75|3322.75|3322.75|0
1651740050000|2022-05-05 08:40:50|3322.12|3322.12|3322.12|3322.12|3322.12|3322.12|3322.12|3322.12|0
1651740070000|2022-05-05 08:41:10|3321.75|3321.75|3321.12|3321.12|3321.75|3321.75|3321.12|3321.12|0
1651740080000|2022-05-05 08:41:20|3322.37|3322.37|3323.12|3323.12|3323.12|3323.12|3322.37|3322.37|0
1651740090000|2022-05-05 08:41:30|3322.95|3322.95|3322.95|3322.95|3322.95|3322.95|3322.95|3322.95|0
1651740110000|2022-05-05 08:41:50|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|0
1651740120000|2022-05-05 08:42:00|3322.33|3322.33|3322.33|3322.33|3322.33|3322.33|3322.33|3322.33|0
1651740150000|2022-05-05 08:42:30|3321.7|3321.7|3321.08|3321.08|3321.7|3321.7|3321.08|3321.08|0
1651740160000|2022-05-05 08:42:40|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|0
1651740170000|2022-05-05 08:42:50|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|0
1651740230000|2022-05-05 08:43:50|3320.45|3320.45|3319.38|3319.38|3320.62|3320.62|3319.38|3319.38|0
1651740240000|2022-05-05 08:44:00|3320|3320|3320|3320|3320|3320|3320|3320|0
1651740250000|2022-05-05 08:44:10|3318.75|3318.75|3317.5|3317.5|3318.75|3318.75|3317.5|3317.5|0
1651740260000|2022-05-05 08:44:20|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|0
1651740270000|2022-05-05 08:44:30|3317.5|3317.5|3318.38|3318.38|3318.38|3318.38|3317.38|3317.38|0
1651740300000|2022-05-05 08:45:00|3317.13|3317.13|3317|3317|3317.25|3317.25|3317|3317|0
1651740310000|2022-05-05 08:45:10|3315.76|3315.76|3315.13|3315.13|3315.76|3315.76|3315.13|3315.13|0
1651740330000|2022-05-05 08:45:30|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|0
1651740350000|2022-05-05 08:45:50|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|0
1651740360000|2022-05-05 08:46:00|3317|3317|3316.75|3316.75|3317|3317|3316.75|3316.75|0
1651740370000|2022-05-05 08:46:10|3316.13|3316.13|3316.13|3316.13|3316.13|3316.13|3316.13|3316.13|0
1651740400000|2022-05-05 08:46:40|3314.88|3314.88|3314.88|3314.88|3314.88|3314.88|3314.88|3314.88|0
1651740440000|2022-05-05 08:47:20|3316.25|3316.25|3314.75|3314.75|3316.25|3316.25|3314.75|3314.75|0
1651740460000|2022-05-05 08:47:40|3314.13|3314.13|3314.13|3314.13|3314.13|3314.13|3314.13|3314.13|0
1651740470000|2022-05-05 08:47:50|3314.75|3314.75|3314.75|3314.75|3314.75|3314.75|3314.75|3314.75|0
1651740480000|2022-05-05 08:48:00|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|0
1651740500000|2022-05-05 08:48:20|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|0
1651740530000|2022-05-05 08:48:50|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|0
1651740560000|2022-05-05 08:49:20|3313.41|3313.41|3313.16|3313.16|3313.41|3313.41|3313.16|3313.16|0
1651740570000|2022-05-05 08:49:30|3315.66|3315.66|3316.28|3316.28|3316.28|3316.28|3315.66|3315.66|0
1651740590000|2022-05-05 08:49:50|3315.66|3315.66|3315.66|3315.66|3315.66|3315.66|3315.66|3315.66|0
1651740630000|2022-05-05 08:50:30|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|0
1651740720000|2022-05-05 08:52:00|3312.54|3312.54|3310.67|3310.67|3312.54|3312.54|3310.67|3310.67|0
1651740740000|2022-05-05 08:52:20|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|0
1651740770000|2022-05-05 08:52:50|3308.29|3308.29|3308.64|3308.64|3308.64|3308.64|3308.29|3308.29|0
1651740790000|2022-05-05 08:53:10|3308.26|3308.26|3308.26|3308.26|3308.26|3308.26|3308.26|3308.26|0
1651740810000|2022-05-05 08:53:30|3308.88|3308.88|3308.88|3308.88|3308.88|3308.88|3308.88|3308.88|0
1651740850000|2022-05-05 08:54:10|3310.13|3310.13|3310.51|3310.51|3310.51|3310.51|3310.13|3310.13|0
1651740880000|2022-05-05 08:54:40|3309.89|3309.89|3309.89|3309.89|3309.89|3309.89|3309.89|3309.89|0
1651740890000|2022-05-05 08:54:50|3309.26|3309.26|3309.76|3309.76|3309.89|3309.89|3309.26|3309.26|0
1651740910000|2022-05-05 08:55:10|3309.63|3309.63|3309.32|3309.32|3309.63|3309.63|3309.32|3309.32|0
1651740920000|2022-05-05 08:55:20|3309.63|3309.63|3309.63|3309.63|3309.63|3309.63|3309.63|3309.63|0
1651740950000|2022-05-05 08:55:50|3310.26|3310.26|3310.26|3310.26|3310.26|3310.26|3310.26|3310.26|0
1651740980000|2022-05-05 08:56:20|3309.63|3309.63|3309.63|3309.63|3309.63|3309.63|3309.63|3309.63|0
1651740990000|2022-05-05 08:56:30|3310.14|3310.14|3310.01|3310.01|3310.14|3310.14|3310.01|3310.01|0
1651741000000|2022-05-05 08:56:40|3309.76|3309.76|3309.76|3309.76|3309.76|3309.76|3309.76|3309.76|0
1651741070000|2022-05-05 08:57:50|3312.26|3312.26|3310.38|3310.38|3312.26|3312.26|3310.38|3310.38|0
1651741080000|2022-05-05 08:58:00|3311.01|3311.01|3312.51|3312.51|3312.51|3312.51|3311.01|3311.01|0
1651741090000|2022-05-05 08:58:10|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|0
1651741100000|2022-05-05 08:58:20|3312.51|3312.51|3314.38|3314.38|3314.38|3314.38|3312.51|3312.51|0
1651741110000|2022-05-05 08:58:30|3314.63|3314.63|3314.13|3314.13|3314.63|3314.63|3314.13|3314.13|0
1651741120000|2022-05-05 08:58:40|3314|3314|3314|3314|3314|3314|3314|3314|0
1651741130000|2022-05-05 08:58:50|3313.75|3313.75|3312.5|3312.5|3313.75|3313.75|3312.5|3312.5|0
1651741140000|2022-05-05 08:59:00|3312.25|3312.25|3312.75|3312.75|3312.75|3312.75|3312.25|3312.25|0
1651741150000|2022-05-05 08:59:10|3312.13|3312.13|3311.75|3311.75|3312.13|3312.13|3311.75|3311.75|0
1651741160000|2022-05-05 08:59:20|3311.63|3311.63|3312.88|3312.88|3312.88|3312.88|3311.63|3311.63|0
1651741190000|2022-05-05 08:59:50|3312.25|3312.25|3311.63|3311.63|3312.25|3312.25|3311.63|3311.63|0
1651741200000|2022-05-05 09:00:00|3310.38|3310.38|3310.13|3310.13|3310.38|3310.38|3310.13|3310.13|0
1651741210000|2022-05-05 09:00:10|3309.78|3309.78|3310.06|3310.06|3310.06|3310.06|3309.44|3309.44|0
1651741220000|2022-05-05 09:00:20|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|0
1651741300000|2022-05-05 09:01:40|3310.56|3310.56|3310.56|3310.56|3310.56|3310.56|3310.56|3310.56|0
1651741340000|2022-05-05 09:02:20|3308.69|3308.69|3308.69|3308.69|3308.69|3308.69|3308.69|3308.69|0
1651741370000|2022-05-05 09:02:50|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|0
1651741390000|2022-05-05 09:03:10|3307.69|3307.69|3307.81|3307.81|3307.81|3307.81|3307.69|3307.69|0
1651741400000|2022-05-05 09:03:20|3307.44|3307.44|3307.19|3307.19|3307.44|3307.44|3307.19|3307.19|0
1651741410000|2022-05-05 09:03:30|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|0
1651741470000|2022-05-05 09:04:30|3306.94|3306.94|3306.94|3306.94|3306.94|3306.94|3306.69|3306.69|0
1651741480000|2022-05-05 09:04:40|3306.69|3306.69|3306.69|3306.69|3306.69|3306.69|3306.69|3306.69|0
1651741500000|2022-05-05 09:05:00|3306.52|3306.52|3307.14|3307.14|3307.14|3307.14|3306.52|3306.52|0
1651741510000|2022-05-05 09:05:10|3306.52|3306.52|3306.52|3306.52|3306.52|3306.52|3306.52|3306.52|0
1651741530000|2022-05-05 09:05:30|3306.77|3306.77|3306.52|3306.52|3306.77|3306.77|3306.52|3306.52|0
1651741570000|2022-05-05 09:06:10|3306.77|3306.77|3307.39|3307.39|3307.52|3307.52|3306.77|3306.77|0
1651741580000|2022-05-05 09:06:20|3307.27|3307.27|3308.51|3308.51|3308.51|3308.51|3307.27|3307.27|0
1651741610000|2022-05-05 09:06:50|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|0
1651741620000|2022-05-05 09:07:00|3308.51|3308.51|3306.02|3306.02|3308.51|3308.51|3306.02|3306.02|0
1651741630000|2022-05-05 09:07:10|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|0
1651741700000|2022-05-05 09:08:20|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|0
1651741710000|2022-05-05 09:08:30|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|0
1651741730000|2022-05-05 09:08:50|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|0
1651741740000|2022-05-05 09:09:00|3306.52|3306.52|3306.39|3306.39|3306.52|3306.52|3306.39|3306.39|0
1651741750000|2022-05-05 09:09:10|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|0
1651741760000|2022-05-05 09:09:20|3306.01|3306.01|3305.89|3305.89|3306.01|3306.01|3305.89|3305.89|0
1651741780000|2022-05-05 09:09:40|3306.01|3306.01|3306.01|3306.01|3306.01|3306.01|3306.01|3306.01|0
1651741820000|2022-05-05 09:10:20|3306.26|3306.26|3306.52|3306.52|3306.52|3306.52|3306.26|3306.26|0
1651741840000|2022-05-05 09:10:40|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|0
1651741860000|2022-05-05 09:11:00|3307.51|3307.51|3307.51|3307.51|3307.51|3307.51|3307.51|3307.51|0
1651741870000|2022-05-05 09:11:10|3307.76|3307.76|3307.64|3307.64|3307.76|3307.76|3307.64|3307.64|0
1651741880000|2022-05-05 09:11:20|3307.76|3307.76|3307.76|3307.76|3307.76|3307.76|3307.76|3307.76|0
1651741890000|2022-05-05 09:11:30|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|0
1651741910000|2022-05-05 09:11:50|3307.77|3307.77|3307.89|3307.89|3307.89|3307.89|3307.52|3307.52|0
1651741920000|2022-05-05 09:12:00|3308.02|3308.02|3306.89|3306.89|3308.02|3308.02|3306.89|3306.89|0
1651741930000|2022-05-05 09:12:10|3307.39|3307.39|3307.27|3307.27|3307.39|3307.39|3307.27|3307.27|0
1651741940000|2022-05-05 09:12:20|3307.39|3307.39|3308.64|3308.64|3308.64|3308.64|3307.39|3307.39|0
1651742000000|2022-05-05 09:13:20|3308.39|3308.39|3308.39|3308.39|3308.39|3308.39|3308.39|3308.39|0
1651742020000|2022-05-05 09:13:40|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|0
1651742030000|2022-05-05 09:13:50|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|0
1651742040000|2022-05-05 09:14:00|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|0
1651742070000|2022-05-05 09:14:30|3308.14|3308.14|3308.14|3308.14|3308.14|3308.14|3308.14|3308.14|0
1651742080000|2022-05-05 09:14:40|3308.27|3308.27|3308.27|3308.27|3308.27|3308.27|3308.27|3308.27|0
1651742100000|2022-05-05 09:15:00|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|0
1651742110000|2022-05-05 09:15:10|3307.52|3307.52|3306.9|3306.9|3307.52|3307.52|3306.9|3306.9|0
1651742120000|2022-05-05 09:15:20|3306.77|3306.77|3306.52|3306.52|3306.77|3306.77|3306.52|3306.52|0
1651742150000|2022-05-05 09:15:50|3307.14|3307.14|3307.77|3307.77|3307.77|3307.77|3307.14|3307.14|0
1651742160000|2022-05-05 09:16:00|3308.02|3308.02|3308.27|3308.27|3308.27|3308.27|3308.02|3308.02|0
1651742170000|2022-05-05 09:16:10|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|0
1651742190000|2022-05-05 09:16:30|3308.27|3308.27|3308.27|3308.27|3308.27|3308.27|3308.27|3308.27|0
1651742240000|2022-05-05 09:17:20|3308.39|3308.39|3308.89|3308.89|3308.89|3308.89|3308.27|3308.27|0
1651742260000|2022-05-05 09:17:40|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|0
1651742280000|2022-05-05 09:18:00|3308.14|3308.14|3310.77|3310.77|3310.77|3310.77|3308.14|3308.14|0
1651742300000|2022-05-05 09:18:20|3310.52|3310.52|3310.52|3310.52|3310.52|3310.52|3310.52|3310.52|0
1651742330000|2022-05-05 09:18:50|3309.27|3309.27|3309.89|3309.89|3309.89|3309.89|3309.27|3309.27|0
1651742340000|2022-05-05 09:19:00|3312.39|3312.39|3311.76|3311.76|3312.39|3312.39|3311.76|3311.76|0
1651742350000|2022-05-05 09:19:10|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651742430000|2022-05-05 09:20:30|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|0
1651742450000|2022-05-05 09:20:50|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|0
1651742470000|2022-05-05 09:21:10|3310.89|3310.89|3310.89|3310.89|3310.89|3310.89|3310.89|3310.89|0
1651742480000|2022-05-05 09:21:20|3309.02|3309.02|3308.39|3308.39|3309.02|3309.02|3307.77|3307.77|0
1651742540000|2022-05-05 09:22:20|3307.77|3307.77|3307.52|3307.52|3307.77|3307.77|3307.52|3307.52|0
1651742550000|2022-05-05 09:22:30|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|0
1651742560000|2022-05-05 09:22:40|3306.27|3306.27|3305.83|3305.83|3306.72|3306.72|3305.83|3305.83|0
1651742580000|2022-05-05 09:23:00|3305.7|3305.7|3305.7|3305.7|3305.7|3305.7|3305.7|3305.7|0
1651742590000|2022-05-05 09:23:10|3305.08|3305.08|3304.73|3304.73|3305.08|3305.08|3304.48|3304.48|0
1651742610000|2022-05-05 09:23:30|3304.11|3304.11|3303.98|3303.98|3304.11|3304.11|3303.98|3303.98|0
1651742630000|2022-05-05 09:23:50|3301.49|3301.49|3301.49|3301.49|3301.49|3301.49|3301.49|3301.49|0
1651742640000|2022-05-05 09:24:00|3301.32|3301.32|3301.32|3301.32|3301.32|3301.32|3301.32|3301.32|0
1651742660000|2022-05-05 09:24:20|3302.56|3302.56|3302.56|3302.56|3302.56|3302.56|3302.56|3302.56|0
1651742680000|2022-05-05 09:24:40|3303.19|3303.19|3303.06|3303.06|3303.19|3303.19|3303.06|3303.06|0
1651742700000|2022-05-05 09:25:00|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|0
1651742710000|2022-05-05 09:25:10|3304.31|3304.31|3304.31|3304.31|3304.31|3304.31|3304.31|3304.31|0
1651742730000|2022-05-05 09:25:30|3304.81|3304.81|3304.81|3304.81|3304.81|3304.81|3304.81|3304.81|0
1651742740000|2022-05-05 09:25:40|3305.16|3305.16|3305.16|3305.16|3305.16|3305.16|3305.16|3305.16|0
1651742770000|2022-05-05 09:26:10|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|0
1651742790000|2022-05-05 09:26:30|3304.78|3304.78|3306.65|3306.65|3306.65|3306.65|3304.78|3304.78|0
1651742840000|2022-05-05 09:27:20|3306.78|3306.78|3306.78|3306.78|3306.78|3306.78|3306.78|3306.78|0
1651742880000|2022-05-05 09:28:00|3307.03|3307.03|3307.03|3307.03|3307.03|3307.03|3307.03|3307.03|0
1651742910000|2022-05-05 09:28:30|3307.65|3307.65|3307.65|3307.65|3307.65|3307.65|3307.65|3307.65|0
1651743000000|2022-05-05 09:30:00|3307.53|3307.53|3307.53|3307.53|3307.53|3307.53|3307.53|3307.53|0
1651743010000|2022-05-05 09:30:10|3306.9|3306.9|3306.9|3306.9|3306.9|3306.9|3306.9|3306.9|0
1651743060000|2022-05-05 09:31:00|3306.78|3306.78|3306.78|3306.78|3306.78|3306.78|3306.78|3306.78|0
1651743120000|2022-05-05 09:32:00|3307.15|3307.15|3307.15|3307.15|3307.15|3307.15|3307.15|3307.15|0
1651743130000|2022-05-05 09:32:10|3307.03|3307.03|3307.65|3307.65|3307.65|3307.65|3307.03|3307.03|0
1651743180000|2022-05-05 09:33:00|3305.78|3305.78|3307.03|3307.03|3307.03|3307.03|3305.78|3305.78|0
1651743200000|2022-05-05 09:33:20|3306.78|3306.78|3306.78|3306.78|3306.78|3306.78|3306.78|3306.78|0
1651743220000|2022-05-05 09:33:40|3305.53|3305.53|3305.53|3305.53|3305.53|3305.53|3305.53|3305.53|0
1651743250000|2022-05-05 09:34:10|3305.65|3305.65|3305.65|3305.65|3305.65|3305.65|3305.65|3305.65|0
1651743260000|2022-05-05 09:34:20|3305.91|3305.91|3306.16|3306.16|3306.16|3306.16|3305.91|3305.91|0
1651743310000|2022-05-05 09:35:10|3305.78|3305.78|3305.78|3305.78|3305.78|3305.78|3305.78|3305.78|0
1651743370000|2022-05-05 09:36:10|3306.4|3306.4|3306.4|3306.4|3306.4|3306.4|3306.4|3306.4|0
1651743390000|2022-05-05 09:36:30|3306.23|3306.23|3305.98|3305.98|3306.23|3306.23|3305.98|3305.98|0
1651743400000|2022-05-05 09:36:40|3306.11|3306.11|3305.86|3305.86|3306.11|3306.11|3305.69|3305.69|0
1651743420000|2022-05-05 09:37:00|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|0
1651743440000|2022-05-05 09:37:20|3305.43|3305.43|3306.06|3306.06|3306.06|3306.06|3305.43|3305.43|0
1651743450000|2022-05-05 09:37:30|3305.43|3305.43|3304.68|3304.68|3305.43|3305.43|3304.68|3304.68|0
1651743470000|2022-05-05 09:37:50|3304.06|3304.06|3304.68|3304.68|3304.68|3304.68|3304.06|3304.06|0
1651743490000|2022-05-05 09:38:10|3304.56|3304.56|3304.56|3304.56|3304.56|3304.56|3304.56|3304.56|0
1651743510000|2022-05-05 09:38:30|3304.68|3304.68|3304.68|3304.68|3304.68|3304.68|3304.68|3304.68|0
1651743520000|2022-05-05 09:38:40|3305.31|3305.31|3305.31|3305.31|3305.31|3305.31|3305.31|3305.31|0
1651743530000|2022-05-05 09:38:50|3305.43|3305.43|3305.43|3305.43|3305.43|3305.43|3305.43|3305.43|0
1651743570000|2022-05-05 09:39:30|3304.81|3304.81|3305.43|3305.43|3305.43|3305.43|3304.81|3304.81|0
1651743650000|2022-05-05 09:40:50|3305.56|3305.56|3305.69|3305.69|3305.69|3305.69|3305.56|3305.56|0
1651743660000|2022-05-05 09:41:00|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|0
1651743730000|2022-05-05 09:42:10|3306.18|3306.18|3306.18|3306.18|3306.18|3306.18|3306.18|3306.18|0
1651743740000|2022-05-05 09:42:20|3306.81|3306.81|3307.43|3307.43|3307.43|3307.43|3306.81|3306.81|0
1651743750000|2022-05-05 09:42:30|3308.06|3308.06|3308.06|3308.06|3308.06|3308.06|3308.06|3308.06|0
1651743770000|2022-05-05 09:42:50|3308.68|3308.68|3308.68|3308.68|3308.68|3308.68|3308.68|3308.68|0
1651743780000|2022-05-05 09:43:00|3308.81|3308.81|3308.81|3308.81|3308.81|3308.81|3308.81|3308.81|0
1651743830000|2022-05-05 09:43:50|3309.15|3309.15|3309.15|3309.15|3309.28|3309.28|3309.15|3309.15|0
1651743840000|2022-05-05 09:44:00|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|0
1651743850000|2022-05-05 09:44:10|3311.02|3311.02|3311.02|3311.02|3311.02|3311.02|3311.02|3311.02|0
1651743920000|2022-05-05 09:45:20|3312.27|3312.27|3311.65|3311.65|3312.27|3312.27|3311.65|3311.65|0
1651743980000|2022-05-05 09:46:20|3311.77|3311.77|3309.9|3309.9|3311.77|3311.77|3309.9|3309.9|0
1651744080000|2022-05-05 09:48:00|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|0
1651744120000|2022-05-05 09:48:40|3309.6|3309.6|3309.6|3309.6|3309.6|3309.6|3309.6|3309.6|0
1651744130000|2022-05-05 09:48:50|3309.43|3309.43|3309.43|3309.43|3309.43|3309.43|3309.43|3309.43|0
1651744140000|2022-05-05 09:49:00|3309.31|3309.31|3309.31|3309.31|3309.31|3309.31|3309.31|3309.31|0
1651744150000|2022-05-05 09:49:10|3306.81|3306.81|3306.81|3306.81|3306.81|3306.81|3306.81|3306.81|0
1651744220000|2022-05-05 09:50:20|3307.43|3307.43|3307.93|3307.93|3307.93|3307.93|3307.43|3307.43|0
1651744230000|2022-05-05 09:50:30|3307.68|3307.68|3307.68|3307.68|3307.68|3307.68|3307.68|3307.68|0
1651744350000|2022-05-05 09:52:30|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|0
1651744360000|2022-05-05 09:52:40|3307.18|3307.18|3305.94|3305.94|3307.18|3307.18|3305.94|3305.94|0
1651744520000|2022-05-05 09:55:20|3306.31|3306.31|3306.44|3306.44|3306.44|3306.44|3306.31|3306.31|0
1651744530000|2022-05-05 09:55:30|3306.94|3306.94|3309.19|3309.19|3309.19|3309.19|3306.94|3306.94|0
1651744540000|2022-05-05 09:55:40|3308.82|3308.82|3308.82|3308.82|3308.82|3308.82|3308.82|3308.82|0
1651744570000|2022-05-05 09:56:10|3309.44|3309.44|3309.44|3309.44|3309.44|3309.44|3309.44|3309.44|0
1651744590000|2022-05-05 09:56:30|3308.82|3308.82|3308.19|3308.19|3308.82|3308.82|3308.19|3308.19|0
1651744660000|2022-05-05 09:57:40|3308.82|3308.82|3309.19|3309.19|3309.32|3309.32|3308.82|3308.82|0
1651744680000|2022-05-05 09:58:00|3309.07|3309.07|3309.07|3309.07|3309.07|3309.07|3309.07|3309.07|0
1651744750000|2022-05-05 09:59:10|3308.94|3308.94|3308.94|3308.94|3308.94|3308.94|3308.94|3308.94|0
1651744790000|2022-05-05 09:59:50|3308.32|3308.32|3308.44|3308.44|3308.44|3308.44|3307.94|3307.94|0
1651744800000|2022-05-05 10:00:00|3308.1|3308.1|3308.1|3308.1|3308.1|3308.1|3308.1|3308.1|0
1651744810000|2022-05-05 10:00:10|3306.85|3306.85|3306.85|3306.85|3306.85|3306.85|3306.85|3306.85|0
1651744820000|2022-05-05 10:00:20|3307.47|3307.47|3307.47|3307.47|3307.47|3307.47|3307.47|3307.47|0
1651744850000|2022-05-05 10:00:50|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|0
1651744890000|2022-05-05 10:01:30|3307.02|3307.02|3306.64|3306.64|3307.02|3307.02|3306.64|3306.64|0
1651744900000|2022-05-05 10:01:40|3306.89|3306.89|3307.02|3307.02|3307.02|3307.02|3306.89|3306.89|0
1651744920000|2022-05-05 10:02:00|3307.64|3307.64|3307.52|3307.52|3307.64|3307.64|3307.52|3307.52|0
1651744980000|2022-05-05 10:03:00|3306.89|3306.89|3307.52|3307.52|3307.52|3307.52|3306.89|3306.89|0
1651744990000|2022-05-05 10:03:10|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|0
1651745000000|2022-05-05 10:03:20|3306.77|3306.77|3306.77|3306.77|3306.77|3306.77|3306.77|3306.77|0
1651745010000|2022-05-05 10:03:30|3306.52|3306.52|3306.64|3306.64|3306.64|3306.64|3306.52|3306.52|0
1651745030000|2022-05-05 10:03:50|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|0
1651745060000|2022-05-05 10:04:20|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|0
1651745100000|2022-05-05 10:05:00|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|0
1651745140000|2022-05-05 10:05:40|3306.27|3306.27|3306.27|3306.27|3306.27|3306.27|3306.27|3306.27|0
1651745150000|2022-05-05 10:05:50|3305.64|3305.64|3308.14|3308.14|3308.14|3308.14|3305.64|3305.64|0
1651745190000|2022-05-05 10:06:30|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|0
1651745230000|2022-05-05 10:07:10|3307.52|3307.52|3307.52|3307.52|3307.52|3307.52|3307.52|3307.52|0
1651745310000|2022-05-05 10:08:30|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|0
1651745330000|2022-05-05 10:08:50|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|0
1651745410000|2022-05-05 10:10:10|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|0
1651745420000|2022-05-05 10:10:20|3310.14|3310.14|3309.64|3309.64|3310.14|3310.14|3309.52|3309.52|0
1651745430000|2022-05-05 10:10:30|3310.27|3310.27|3310.27|3310.27|3310.27|3310.27|3310.27|3310.27|0
1651745470000|2022-05-05 10:11:10|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|0
1651745540000|2022-05-05 10:12:20|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|0
1651745560000|2022-05-05 10:12:40|3312.26|3312.26|3312.26|3312.26|3312.26|3312.26|3312.26|3312.26|0
1651745610000|2022-05-05 10:13:30|3312.39|3312.39|3312.39|3312.39|3312.39|3312.39|3312.39|3312.39|0
1651745620000|2022-05-05 10:13:40|3313.01|3313.01|3313.26|3313.26|3313.26|3313.26|3313.01|3313.01|0
1651745640000|2022-05-05 10:14:00|3313.89|3313.89|3313.89|3313.89|3313.89|3313.89|3313.89|3313.89|0
1651745650000|2022-05-05 10:14:10|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|0
1651745660000|2022-05-05 10:14:20|3314.39|3314.39|3314.39|3314.39|3314.39|3314.39|3314.39|3314.39|0
1651745670000|2022-05-05 10:14:30|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|0
1651745690000|2022-05-05 10:14:50|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|0
1651745720000|2022-05-05 10:15:20|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651745740000|2022-05-05 10:15:40|3313.01|3313.01|3312.39|3312.39|3313.01|3313.01|3312.39|3312.39|0
1651745750000|2022-05-05 10:15:50|3313.01|3313.01|3313.01|3313.01|3313.01|3313.01|3313.01|3313.01|0
1651745890000|2022-05-05 10:18:10|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|0
1651745920000|2022-05-05 10:18:40|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|0
1651745930000|2022-05-05 10:18:50|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|0
1651745960000|2022-05-05 10:19:20|3310.52|3310.52|3309.89|3309.89|3310.52|3310.52|3309.89|3309.89|0
1651745970000|2022-05-05 10:19:30|3310.52|3310.52|3310.52|3310.52|3310.52|3310.52|3310.52|3310.52|0
1651746010000|2022-05-05 10:20:10|3309.27|3309.27|3309.27|3309.27|3309.27|3309.27|3309.27|3309.27|0
1651746140000|2022-05-05 10:22:20|3309.89|3309.89|3309.89|3309.89|3309.89|3309.89|3309.89|3309.89|0
1651746160000|2022-05-05 10:22:40|3309.77|3309.77|3311.01|3311.01|3311.01|3311.01|3309.77|3309.77|0
1651746170000|2022-05-05 10:22:50|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|3309.77|0
1651746210000|2022-05-05 10:23:30|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|0
1651746220000|2022-05-05 10:23:40|3310.77|3310.77|3310.77|3310.77|3310.77|3310.77|3310.77|3310.77|0
1651746250000|2022-05-05 10:24:10|3311.39|3311.39|3312.02|3312.02|3312.02|3312.02|3311.39|3311.39|0
1651746290000|2022-05-05 10:24:50|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|0
1651746350000|2022-05-05 10:25:50|3312.39|3312.39|3313.01|3313.01|3313.01|3313.01|3312.39|3312.39|0
1651746380000|2022-05-05 10:26:20|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651746390000|2022-05-05 10:26:30|3313.51|3313.51|3312.89|3312.89|3313.51|3313.51|3312.89|3312.89|0
1651746420000|2022-05-05 10:27:00|3313.01|3313.01|3313.01|3313.01|3313.01|3313.01|3313.01|3313.01|0
1651746470000|2022-05-05 10:27:50|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651746480000|2022-05-05 10:28:00|3313.01|3313.01|3312.39|3312.39|3313.01|3313.01|3312.39|3312.39|0
1651746490000|2022-05-05 10:28:10|3313.01|3313.01|3316.13|3316.13|3316.13|3316.13|3313.01|3313.01|0
1651746500000|2022-05-05 10:28:20|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|0
1651746510000|2022-05-05 10:28:30|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651746520000|2022-05-05 10:28:40|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|0
1651746560000|2022-05-05 10:29:20|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|0
1651746600000|2022-05-05 10:30:00|3313.26|3313.26|3313.26|3313.26|3313.26|3313.26|3313.26|3313.26|0
1651746610000|2022-05-05 10:30:10|3313.14|3313.14|3313.01|3313.01|3313.14|3313.14|3313.01|3313.01|0
1651746660000|2022-05-05 10:31:00|3313.18|3313.18|3312.84|3312.84|3313.18|3313.18|3312.84|3312.84|0
1651746670000|2022-05-05 10:31:10|3313.01|3313.01|3313.01|3313.01|3313.01|3313.01|3313.01|3313.01|0
1651746680000|2022-05-05 10:31:20|3313.64|3313.64|3314.26|3314.26|3314.26|3314.26|3313.64|3313.64|0
1651746700000|2022-05-05 10:31:40|3313.64|3313.64|3313.01|3313.01|3313.64|3313.64|3313.01|3313.01|0
1651746730000|2022-05-05 10:32:10|3312.89|3312.89|3313.01|3313.01|3313.01|3313.01|3312.89|3312.89|0
1651746740000|2022-05-05 10:32:20|3312.39|3312.39|3313.01|3313.01|3313.01|3313.01|3312.39|3312.39|0
1651746750000|2022-05-05 10:32:30|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651746770000|2022-05-05 10:32:50|3313.01|3313.01|3313.14|3313.14|3313.14|3313.14|3313.01|3313.01|0
1651746830000|2022-05-05 10:33:50|3313.26|3313.26|3313.26|3313.26|3313.26|3313.26|3313.26|3313.26|0
1651746850000|2022-05-05 10:34:10|3313.89|3313.89|3313.89|3313.89|3313.89|3313.89|3313.89|3313.89|0
1651746880000|2022-05-05 10:34:40|3313.26|3313.26|3313.26|3313.26|3313.26|3313.26|3313.26|3313.26|0
1651746900000|2022-05-05 10:35:00|3313.39|3313.39|3313.26|3313.26|3313.39|3313.39|3313.26|3313.26|0
1651746940000|2022-05-05 10:35:40|3313.39|3313.39|3313.26|3313.26|3313.39|3313.39|3313.26|3313.26|0
1651746950000|2022-05-05 10:35:50|3313.44|3313.44|3313.44|3313.44|3313.44|3313.44|3313.44|3313.44|0
1651746960000|2022-05-05 10:36:00|3314.06|3314.06|3314.06|3314.06|3314.06|3314.06|3314.06|3314.06|0
1651747020000|2022-05-05 10:37:00|3314.41|3314.41|3314.75|3314.75|3314.75|3314.75|3314.41|3314.41|0
1651747030000|2022-05-05 10:37:10|3314.58|3314.58|3315.2|3315.2|3315.2|3315.2|3314.58|3314.58|0
1651747040000|2022-05-05 10:37:20|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|0
1651747060000|2022-05-05 10:37:40|3316|3316|3316.13|3316.13|3316.13|3316.13|3316|3316|0
1651747130000|2022-05-05 10:38:50|3315.5|3315.5|3315.5|3315.5|3315.5|3315.5|3315.5|3315.5|0
1651747150000|2022-05-05 10:39:10|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|0
1651747180000|2022-05-05 10:39:40|3315.9|3315.9|3316.07|3316.07|3316.07|3316.07|3315.9|3315.9|0
1651747190000|2022-05-05 10:39:50|3316.42|3316.42|3317.04|3317.04|3317.04|3317.04|3316.42|3316.42|0
1651747210000|2022-05-05 10:40:10|3317.66|3317.66|3317.79|3317.79|3317.79|3317.79|3317.66|3317.66|0
1651747220000|2022-05-05 10:40:20|3317.96|3317.96|3318.13|3318.13|3318.13|3318.13|3317.96|3317.96|0
1651747280000|2022-05-05 10:41:20|3317.88|3317.88|3317.88|3317.88|3317.88|3317.88|3317.88|3317.88|0
1651747290000|2022-05-05 10:41:30|3317.26|3317.26|3317.88|3317.88|3317.88|3317.88|3317.26|3317.26|0
1651747330000|2022-05-05 10:42:10|3318.51|3318.51|3319.13|3319.13|3319.13|3319.13|3318.51|3318.51|0
1651747340000|2022-05-05 10:42:20|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|0
1651747360000|2022-05-05 10:42:40|3319.01|3319.01|3318.38|3318.38|3319.01|3319.01|3318.38|3318.38|0
1651747370000|2022-05-05 10:42:50|3319.01|3319.01|3319.01|3319.01|3319.01|3319.01|3319.01|3319.01|0
1651747390000|2022-05-05 10:43:10|3318.38|3318.38|3318.21|3318.21|3318.38|3318.38|3318.21|3318.21|0
1651747400000|2022-05-05 10:43:20|3317.96|3317.96|3317.96|3317.96|3317.96|3317.96|3317.96|3317.96|0
1651747430000|2022-05-05 10:43:50|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|0
1651747480000|2022-05-05 10:44:40|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|0
1651747490000|2022-05-05 10:44:50|3319.21|3319.21|3318.59|3318.59|3319.21|3319.21|3318.59|3318.59|0
1651747560000|2022-05-05 10:46:00|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|0
1651747610000|2022-05-05 10:46:50|3318.59|3318.59|3319.71|3319.71|3319.83|3319.83|3318.59|3318.59|0
1651747640000|2022-05-05 10:47:20|3319.46|3319.46|3319.46|3319.46|3319.46|3319.46|3319.46|3319.46|0
1651747650000|2022-05-05 10:47:30|3319.71|3319.71|3318.46|3318.46|3319.71|3319.71|3318.46|3318.46|0
1651747660000|2022-05-05 10:47:40|3317.96|3317.96|3317.96|3317.96|3317.96|3317.96|3317.96|3317.96|0
1651747670000|2022-05-05 10:47:50|3317.83|3317.83|3318.08|3318.08|3318.08|3318.08|3317.83|3317.83|0
1651747750000|2022-05-05 10:49:10|3318.71|3318.71|3318.71|3318.71|3318.71|3318.71|3318.71|3318.71|0
1651747770000|2022-05-05 10:49:30|3318.83|3318.83|3318.83|3318.83|3318.83|3318.83|3318.83|3318.83|0
1651747780000|2022-05-05 10:49:40|3319.46|3319.46|3319.46|3319.46|3319.46|3319.46|3319.46|3319.46|0
1651747810000|2022-05-05 10:50:10|3319.71|3319.71|3319.71|3319.71|3319.71|3319.71|3319.71|3319.71|0
1651747820000|2022-05-05 10:50:20|3319.46|3319.46|3319.21|3319.21|3319.46|3319.46|3319.21|3319.21|0
1651747840000|2022-05-05 10:50:40|3319.08|3319.08|3319.33|3319.33|3319.33|3319.33|3319.08|3319.08|0
1651747850000|2022-05-05 10:50:50|3319.08|3319.08|3318.96|3318.96|3319.08|3319.08|3318.96|3318.96|0
1651747860000|2022-05-05 10:51:00|3317.71|3317.71|3317.83|3317.83|3317.83|3317.83|3317.71|3317.71|0
1651747870000|2022-05-05 10:51:10|3317.71|3317.71|3318.21|3318.21|3318.21|3318.21|3317.58|3317.58|0
1651747880000|2022-05-05 10:51:20|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|0
1651747910000|2022-05-05 10:51:50|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|0
1651747960000|2022-05-05 10:52:40|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|0
1651747970000|2022-05-05 10:52:50|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|0
1651747990000|2022-05-05 10:53:10|3317.33|3317.33|3317.33|3317.33|3317.33|3317.33|3317.33|3317.33|0
1651748000000|2022-05-05 10:53:20|3317.21|3317.21|3317.21|3317.21|3317.21|3317.21|3317.21|3317.21|0
1651748020000|2022-05-05 10:53:40|3317.38|3317.38|3317.38|3317.38|3317.38|3317.38|3317.38|3317.38|0
1651748060000|2022-05-05 10:54:20|3318|3318|3318.51|3318.51|3318.51|3318.51|3318|3318|0
1651748070000|2022-05-05 10:54:30|3318.38|3318.38|3318.38|3318.38|3318.38|3318.38|3318.38|3318.38|0
1651748100000|2022-05-05 10:55:00|3317.76|3317.76|3317.76|3317.76|3317.76|3317.76|3317.76|3317.76|0
1651748110000|2022-05-05 10:55:10|3317.41|3317.41|3317.41|3317.41|3317.41|3317.41|3317.41|3317.41|0
1651748120000|2022-05-05 10:55:20|3317.76|3317.76|3318.01|3318.01|3318.01|3318.01|3317.76|3317.76|0
1651748140000|2022-05-05 10:55:40|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|0
1651748150000|2022-05-05 10:55:50|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|0
1651748170000|2022-05-05 10:56:10|3315.79|3315.79|3315.79|3315.79|3315.79|3315.79|3315.79|3315.79|0
1651748180000|2022-05-05 10:56:20|3316.42|3316.42|3317.04|3317.04|3317.04|3317.04|3316.42|3316.42|0
1651748200000|2022-05-05 10:56:40|3317.21|3317.21|3317.21|3317.21|3317.21|3317.21|3317.21|3317.21|0
1651748220000|2022-05-05 10:57:00|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|0
1651748240000|2022-05-05 10:57:20|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|0
1651748250000|2022-05-05 10:57:30|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|0
1651748260000|2022-05-05 10:57:40|3315.96|3315.96|3315.79|3315.79|3315.96|3315.96|3315.79|3315.79|0
1651748300000|2022-05-05 10:58:20|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|0
1651748320000|2022-05-05 10:58:40|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|0
1651748330000|2022-05-05 10:58:50|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|0
1651748370000|2022-05-05 10:59:30|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|0
1651748390000|2022-05-05 10:59:50|3317.04|3317.04|3316.42|3316.42|3317.04|3317.04|3316.42|3316.42|0
1651748400000|2022-05-05 11:00:00|3316.07|3316.07|3314.12|3314.12|3316.87|3316.87|3314.12|3314.12|0
1651748410000|2022-05-05 11:00:10|3313.99|3313.99|3315.54|3315.54|3315.54|3315.54|3313.99|3313.99|0
1651748450000|2022-05-05 11:00:50|3316.79|3316.79|3318.03|3318.03|3318.03|3318.03|3316.79|3316.79|0
1651748460000|2022-05-05 11:01:00|3318.66|3318.66|3318.66|3318.66|3318.66|3318.66|3318.66|3318.66|0
1651748470000|2022-05-05 11:01:10|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|0
1651748480000|2022-05-05 11:01:20|3320.41|3320.41|3320.41|3320.41|3320.41|3320.41|3320.41|3320.41|0
1651748490000|2022-05-05 11:01:30|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|0
1651748510000|2022-05-05 11:01:50|3319.78|3319.78|3319.78|3319.78|3319.78|3319.78|3319.78|3319.78|0
1651748520000|2022-05-05 11:02:00|3319.61|3319.61|3316.49|3316.49|3319.61|3319.61|3316.49|3316.49|0
1651748530000|2022-05-05 11:02:10|3316.36|3316.36|3316.86|3316.86|3316.99|3316.99|3316.36|3316.36|0
1651748570000|2022-05-05 11:02:50|3317.11|3317.11|3317.74|3317.74|3317.74|3317.74|3317.11|3317.11|0
1651748580000|2022-05-05 11:03:00|3318.99|3318.99|3318.99|3318.99|3318.99|3318.99|3318.99|3318.99|0
1651748590000|2022-05-05 11:03:10|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|0
1651748600000|2022-05-05 11:03:20|3320.98|3320.98|3320.98|3320.98|3320.98|3320.98|3320.98|3320.98|0
1651748610000|2022-05-05 11:03:30|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|0
1651748620000|2022-05-05 11:03:40|3320.53|3320.53|3320.66|3320.66|3320.66|3320.66|3320.53|3320.53|0
1651748630000|2022-05-05 11:03:50|3320.03|3320.03|3319.41|3319.41|3320.03|3320.03|3319.41|3319.41|0
1651748640000|2022-05-05 11:04:00|3319.24|3319.24|3317.99|3317.99|3319.24|3319.24|3317.99|3317.99|0
1651748650000|2022-05-05 11:04:10|3317.36|3317.36|3319.24|3319.24|3319.24|3319.24|3317.36|3317.36|0
1651748690000|2022-05-05 11:04:50|3318.61|3318.61|3318.61|3318.61|3318.61|3318.61|3318.61|3318.61|0
1651748710000|2022-05-05 11:05:10|3319.24|3319.24|3319.24|3319.24|3319.24|3319.24|3319.24|3319.24|0
1651748720000|2022-05-05 11:05:20|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|0
1651748750000|2022-05-05 11:05:50|3319.24|3319.24|3319.69|3319.69|3319.86|3319.86|3319.24|3319.24|0
1651748760000|2022-05-05 11:06:00|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|0
1651748800000|2022-05-05 11:06:40|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|0
1651748810000|2022-05-05 11:06:50|3320.61|3320.61|3321.23|3321.23|3321.23|3321.23|3320.61|3320.61|0
1651748840000|2022-05-05 11:07:20|3320.61|3320.61|3320.61|3320.61|3320.61|3320.61|3320.61|3320.61|0
1651748850000|2022-05-05 11:07:30|3321.23|3321.23|3322.86|3322.86|3323.73|3323.73|3321.23|3321.23|0
1651748870000|2022-05-05 11:07:50|3321.61|3321.61|3321.61|3321.61|3321.61|3321.61|3321.61|3321.61|0
1651748880000|2022-05-05 11:08:00|3323.48|3323.48|3322.86|3322.86|3323.48|3323.48|3322.86|3322.86|0
1651748930000|2022-05-05 11:08:50|3322.11|3322.11|3322.11|3322.11|3322.11|3322.11|3322.11|3322.11|0
1651748940000|2022-05-05 11:09:00|3320.86|3320.86|3320.23|3320.23|3320.86|3320.86|3320.23|3320.23|0
1651748970000|2022-05-05 11:09:30|3320.86|3320.86|3321.48|3321.48|3321.48|3321.48|3320.86|3320.86|0
1651748990000|2022-05-05 11:09:50|3321.73|3321.73|3321.86|3321.86|3321.98|3321.98|3321.73|3321.73|0
1651749020000|2022-05-05 11:10:20|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|0
1651749170000|2022-05-05 11:12:50|3321.11|3321.11|3320.49|3320.49|3321.11|3321.11|3320.49|3320.49|0
1651749200000|2022-05-05 11:13:20|3319.86|3319.86|3319.74|3319.74|3319.86|3319.86|3319.74|3319.74|0
1651749210000|2022-05-05 11:13:30|3319.11|3319.11|3318.86|3318.86|3319.11|3319.11|3318.86|3318.86|0
1651749230000|2022-05-05 11:13:50|3318.24|3318.24|3318.24|3318.24|3318.24|3318.24|3318.24|3318.24|0
1651749280000|2022-05-05 11:14:40|3318.11|3318.11|3318.11|3318.11|3318.11|3318.11|3318.11|3318.11|0
1651749290000|2022-05-05 11:14:50|3318.24|3318.24|3318.24|3318.24|3318.24|3318.24|3318.24|3318.24|0
1651749300000|2022-05-05 11:15:00|3319.48|3319.48|3320.11|3320.11|3320.11|3320.11|3319.48|3319.48|0
1651749320000|2022-05-05 11:15:20|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|0
1651749340000|2022-05-05 11:15:40|3320.86|3320.86|3320.86|3320.86|3320.86|3320.86|3320.86|3320.86|0
1651749370000|2022-05-05 11:16:10|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|0
1651749390000|2022-05-05 11:16:30|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|0
1651749400000|2022-05-05 11:16:40|3320.36|3320.36|3319.74|3319.74|3320.36|3320.36|3319.74|3319.74|0
1651749410000|2022-05-05 11:16:50|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|0
1651749420000|2022-05-05 11:17:00|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|0
1651749450000|2022-05-05 11:17:30|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|0
1651749520000|2022-05-05 11:18:40|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|0
1651749530000|2022-05-05 11:18:50|3318.36|3318.36|3317.74|3317.74|3318.36|3318.36|3317.74|3317.74|0
1651749550000|2022-05-05 11:19:10|3317.36|3317.36|3317.36|3317.36|3317.36|3317.36|3317.36|3317.36|0
1651749570000|2022-05-05 11:19:30|3318.61|3318.61|3318.61|3318.61|3318.61|3318.61|3318.61|3318.61|0
1651749580000|2022-05-05 11:19:40|3318.86|3318.86|3318.86|3318.86|3318.86|3318.86|3318.86|3318.86|0
1651749600000|2022-05-05 11:20:00|3318.61|3318.61|3318.61|3318.61|3318.61|3318.61|3318.48|3318.48|0
1651749610000|2022-05-05 11:20:10|3316.74|3316.74|3316.74|3316.74|3316.74|3316.74|3316.74|3316.74|0
1651749620000|2022-05-05 11:20:20|3315.49|3315.49|3315.49|3315.49|3315.49|3315.49|3315.49|3315.49|0
1651749640000|2022-05-05 11:20:40|3314.86|3314.86|3314.86|3314.86|3314.86|3314.86|3314.86|3314.86|0
1651749650000|2022-05-05 11:20:50|3314.61|3314.61|3313.19|3313.19|3314.61|3314.61|3313.19|3313.19|0
1651749660000|2022-05-05 11:21:00|3314.44|3314.44|3314.44|3314.44|3314.44|3314.44|3314.44|3314.44|0
1651749700000|2022-05-05 11:21:40|3315.06|3315.06|3315.81|3315.81|3315.81|3315.81|3315.06|3315.06|0
1651749710000|2022-05-05 11:21:50|3315.19|3315.19|3315.19|3315.19|3315.19|3315.19|3315.19|3315.19|0
1651749730000|2022-05-05 11:22:10|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|0
1651749760000|2022-05-05 11:22:40|3314.44|3314.44|3314.31|3314.31|3314.44|3314.44|3314.31|3314.31|0
1651749780000|2022-05-05 11:23:00|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|0
1651749820000|2022-05-05 11:23:40|3313.32|3313.32|3312.32|3312.32|3313.32|3313.32|3312.07|3312.07|0
1651749830000|2022-05-05 11:23:50|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|0
1651749890000|2022-05-05 11:24:50|3312.94|3312.94|3312.94|3312.94|3312.94|3312.94|3312.94|3312.94|0
1651749960000|2022-05-05 11:26:00|3313.57|3313.57|3315.44|3315.44|3315.44|3315.44|3313.57|3313.57|0
1651749970000|2022-05-05 11:26:10|3314.82|3314.82|3314.82|3314.82|3314.82|3314.82|3314.82|3314.82|0
1651749980000|2022-05-05 11:26:20|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|0
1651750010000|2022-05-05 11:26:50|3316.69|3316.69|3317.94|3317.94|3317.94|3317.94|3316.69|3316.69|0
1651750060000|2022-05-05 11:27:40|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|0
1651750070000|2022-05-05 11:27:50|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|0
1651750080000|2022-05-05 11:28:00|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|0
1651750120000|2022-05-05 11:28:40|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|0
1651750160000|2022-05-05 11:29:20|3315.81|3315.81|3316.57|3316.57|3316.57|3316.57|3315.81|3315.81|0
1651750170000|2022-05-05 11:29:30|3316.32|3316.32|3316.19|3316.19|3316.32|3316.32|3316.19|3316.19|0
1651750190000|2022-05-05 11:29:50|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|0
1651750200000|2022-05-05 11:30:00|3316.32|3316.32|3316.32|3316.32|3316.32|3316.32|3316.32|3316.32|0
1651750210000|2022-05-05 11:30:10|3316.94|3316.94|3316.94|3316.94|3316.94|3316.94|3316.94|3316.94|0
1651750220000|2022-05-05 11:30:20|3317.56|3317.56|3317.56|3317.56|3317.56|3317.56|3317.56|3317.56|0
1651750260000|2022-05-05 11:31:00|3317.81|3317.81|3317.94|3317.94|3317.94|3317.94|3317.81|3317.81|0
1651750270000|2022-05-05 11:31:10|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|0
1651750290000|2022-05-05 11:31:30|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|0
1651750340000|2022-05-05 11:32:20|3318.19|3318.19|3317.81|3317.81|3318.19|3318.19|3317.81|3317.81|0
1651750370000|2022-05-05 11:32:50|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|0
1651750410000|2022-05-05 11:33:30|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|0
1651750430000|2022-05-05 11:33:50|3317.19|3317.19|3317.06|3317.06|3317.19|3317.19|3317.06|3317.06|0
1651750440000|2022-05-05 11:34:00|3317.69|3317.69|3317.69|3317.69|3317.69|3317.69|3317.69|3317.69|0
1651750470000|2022-05-05 11:34:30|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|0
1651750480000|2022-05-05 11:34:40|3317.06|3317.06|3317.06|3317.06|3317.06|3317.06|3317.06|3317.06|0
1651750490000|2022-05-05 11:34:50|3316.44|3316.44|3316.44|3316.44|3316.44|3316.44|3316.44|3316.44|0
1651750500000|2022-05-05 11:35:00|3316.57|3316.57|3318.44|3318.44|3318.44|3318.44|3316.57|3316.57|0
1651750550000|2022-05-05 11:35:50|3319.06|3319.06|3319.06|3319.06|3319.06|3319.06|3319.06|3319.06|0
1651750680000|2022-05-05 11:38:00|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|0
1651750690000|2022-05-05 11:38:10|3318.94|3318.94|3318.94|3318.94|3318.94|3318.94|3318.94|3318.94|0
1651750710000|2022-05-05 11:38:30|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|0
1651750720000|2022-05-05 11:38:40|3318.06|3318.06|3318.19|3318.19|3318.31|3318.31|3317.94|3317.94|0
1651750730000|2022-05-05 11:38:50|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|0
1651750770000|2022-05-05 11:39:30|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|0
1651750780000|2022-05-05 11:39:40|3317.69|3317.69|3317.69|3317.69|3317.69|3317.69|3317.69|3317.69|0
1651750800000|2022-05-05 11:40:00|3317.06|3317.06|3318.31|3318.31|3318.31|3318.31|3317.06|3317.06|0
1651750810000|2022-05-05 11:40:10|3318.94|3318.94|3319.56|3319.56|3319.56|3319.56|3318.94|3318.94|0
1651750840000|2022-05-05 11:40:40|3319.69|3319.69|3320.31|3320.31|3320.31|3320.31|3319.69|3319.69|0
1651750860000|2022-05-05 11:41:00|3320.94|3320.94|3320.94|3320.94|3320.94|3320.94|3320.94|3320.94|0
1651750890000|2022-05-05 11:41:30|3322.18|3322.18|3322.18|3322.18|3322.18|3322.18|3322.18|3322.18|0
1651750930000|2022-05-05 11:42:10|3323.43|3323.43|3325.31|3325.31|3325.31|3325.31|3323.43|3323.43|0
1651750950000|2022-05-05 11:42:30|3325.93|3325.93|3324.68|3324.68|3325.93|3325.93|3324.68|3324.68|0
1651750960000|2022-05-05 11:42:40|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|0
1651750980000|2022-05-05 11:43:00|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|0
1651751060000|2022-05-05 11:44:20|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|0
1651751120000|2022-05-05 11:45:20|3324.43|3324.43|3324.43|3324.43|3324.43|3324.43|3324.43|3324.43|0
1651751130000|2022-05-05 11:45:30|3324.06|3324.06|3324.06|3324.06|3324.06|3324.06|3324.06|3324.06|0
1651751140000|2022-05-05 11:45:40|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|3323.43|0
1651751160000|2022-05-05 11:46:00|3322.81|3322.81|3324.68|3324.68|3324.68|3324.68|3322.81|3322.81|0
1651751170000|2022-05-05 11:46:10|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|0
1651751220000|2022-05-05 11:47:00|3325.56|3325.56|3326.18|3326.18|3326.18|3326.18|3325.56|3325.56|0
1651751230000|2022-05-05 11:47:10|3326.43|3326.43|3326.43|3326.43|3326.43|3326.43|3326.43|3326.43|0
1651751250000|2022-05-05 11:47:30|3327.68|3327.68|3327.68|3327.68|3327.68|3327.68|3327.68|3327.68|0
1651751260000|2022-05-05 11:47:40|3327.51|3327.51|3327.51|3327.51|3327.51|3327.51|3327.51|3327.51|0
1651751270000|2022-05-05 11:47:50|3328.13|3328.13|3328.13|3328.13|3328.13|3328.13|3328.13|3328.13|0
1651751280000|2022-05-05 11:48:00|3328.76|3328.76|3329.38|3329.38|3329.38|3329.38|3328.76|3328.76|0
1651751290000|2022-05-05 11:48:10|3329.26|3329.26|3329.26|3329.26|3329.26|3329.26|3329.26|3329.26|0
1651751310000|2022-05-05 11:48:30|3329.38|3329.38|3328.76|3328.76|3329.38|3329.38|3328.76|3328.76|0
1651751320000|2022-05-05 11:48:40|3329.51|3329.51|3331.01|3331.01|3331.01|3331.01|3329.51|3329.51|0
1651751350000|2022-05-05 11:49:10|3331.13|3331.13|3331.13|3331.13|3331.13|3331.13|3331.13|3331.13|0
1651751360000|2022-05-05 11:49:20|3331.76|3331.76|3331.76|3331.76|3331.76|3331.76|3331.76|3331.76|0
1651751410000|2022-05-05 11:50:10|3330.51|3330.51|3330.51|3330.51|3330.51|3330.51|3330.51|3330.51|0
1651751430000|2022-05-05 11:50:30|3330.26|3330.26|3330.26|3330.26|3330.26|3330.26|3330.26|3330.26|0
1651751440000|2022-05-05 11:50:40|3330.01|3330.01|3327.51|3327.51|3330.01|3330.01|3327.51|3327.51|0
1651751460000|2022-05-05 11:51:00|3327.38|3327.38|3327.38|3327.38|3327.38|3327.38|3327.38|3327.38|0
1651751470000|2022-05-05 11:51:10|3328.63|3328.63|3328.63|3328.63|3328.63|3328.63|3328.63|3328.63|0
1651751480000|2022-05-05 11:51:20|3329.26|3329.26|3329.26|3329.26|3329.26|3329.26|3329.26|3329.26|0
1651751500000|2022-05-05 11:51:40|3329.13|3329.13|3329.13|3329.13|3329.13|3329.13|3329.13|3329.13|0
1651751530000|2022-05-05 11:52:10|3328.51|3328.51|3328.51|3328.51|3328.51|3328.51|3328.51|3328.51|0
1651751550000|2022-05-05 11:52:30|3328.76|3328.76|3328.76|3328.76|3328.76|3328.76|3328.76|3328.76|0
1651751570000|2022-05-05 11:52:50|3328.63|3328.63|3328.01|3328.01|3328.63|3328.63|3328.01|3328.01|0
1651751600000|2022-05-05 11:53:20|3326.14|3326.14|3326.14|3326.14|3326.14|3326.14|3326.14|3326.14|0
1651751610000|2022-05-05 11:53:30|3325.51|3325.51|3325.51|3325.51|3325.51|3325.51|3325.51|3325.51|0
1651751640000|2022-05-05 11:54:00|3327.38|3327.38|3327.38|3327.38|3327.38|3327.38|3327.38|3327.38|0
1651751660000|2022-05-05 11:54:20|3327.51|3327.51|3327.51|3327.51|3327.51|3327.51|3327.51|3327.51|0
1651751670000|2022-05-05 11:54:30|3327.38|3327.38|3326.14|3326.14|3327.38|3327.38|3326.14|3326.14|0
1651751680000|2022-05-05 11:54:40|3326.76|3326.76|3326.76|3326.76|3326.76|3326.76|3326.76|3326.76|0
1651751700000|2022-05-05 11:55:00|3328.01|3328.01|3327.38|3327.38|3328.01|3328.01|3327.38|3327.38|0
1651751720000|2022-05-05 11:55:20|3328.01|3328.01|3328.13|3328.13|3328.13|3328.13|3328.01|3328.01|0
1651751730000|2022-05-05 11:55:30|3328.01|3328.01|3327.88|3327.88|3328.01|3328.01|3327.88|3327.88|0
1651751740000|2022-05-05 11:55:40|3328.01|3328.01|3328.01|3328.01|3328.01|3328.01|3328.01|3328.01|0
1651751760000|2022-05-05 11:56:00|3328.26|3328.26|3329.63|3329.63|3329.63|3329.63|3328.26|3328.26|0
1651751770000|2022-05-05 11:56:10|3327.76|3327.76|3327.76|3327.76|3327.76|3327.76|3327.76|3327.76|0
1651751810000|2022-05-05 11:56:50|3328.38|3328.38|3328.38|3328.38|3328.38|3328.38|3328.38|3328.38|0
1651751850000|2022-05-05 11:57:30|3329.63|3329.63|3329.63|3329.63|3329.63|3329.63|3329.63|3329.63|0
1651751860000|2022-05-05 11:57:40|3329.76|3329.76|3329.26|3329.26|3329.76|3329.76|3329.26|3329.26|0
1651751870000|2022-05-05 11:57:50|3329.01|3329.01|3329.13|3329.13|3329.13|3329.13|3329.01|3329.01|0
1651751880000|2022-05-05 11:58:00|3329.01|3329.01|3329.01|3329.01|3329.01|3329.01|3329.01|3329.01|0
1651751890000|2022-05-05 11:58:10|3328.88|3328.88|3327.51|3327.51|3328.88|3328.88|3327.51|3327.51|0
1651751920000|2022-05-05 11:58:40|3326.88|3326.88|3326.88|3326.88|3326.88|3326.88|3326.88|3326.88|0
1651751980000|2022-05-05 11:59:40|3327.5|3327.5|3328.13|3328.13|3328.13|3328.13|3327.5|3327.5|0
1651751990000|2022-05-05 11:59:50|3328|3328|3327.88|3327.88|3328|3328|3327.88|3327.88|0
1651752010000|2022-05-05 12:00:10|3328.5|3328.5|3328.5|3328.5|3328.5|3328.5|3328.5|3328.5|0
1651752020000|2022-05-05 12:00:20|3329.75|3329.75|3329.75|3329.75|3329.75|3329.75|3329.75|3329.75|0
1651752050000|2022-05-05 12:00:50|3330.37|3330.37|3330.37|3330.37|3330.37|3330.37|3330.37|3330.37|0
1651752060000|2022-05-05 12:01:00|3331.62|3331.62|3331.62|3331.62|3331.62|3331.62|3331.62|3331.62|0
1651752080000|2022-05-05 12:01:20|3332.25|3332.25|3332.25|3332.25|3332.25|3332.25|3332.25|3332.25|0
1651752090000|2022-05-05 12:01:30|3331.62|3331.62|3331|3331|3331.62|3331.62|3331|3331|0
1651752120000|2022-05-05 12:02:00|3330.62|3330.62|3332.49|3332.49|3332.49|3332.49|3330.62|3330.62|0
1651752130000|2022-05-05 12:02:10|3333.74|3333.74|3333.74|3333.74|3333.74|3333.74|3333.74|3333.74|0
1651752150000|2022-05-05 12:02:30|3334.37|3334.37|3334.99|3334.99|3334.99|3334.99|3334.37|3334.37|0
1651752160000|2022-05-05 12:02:40|3333.74|3333.74|3333.74|3333.74|3333.74|3333.74|3333.74|3333.74|0
1651752170000|2022-05-05 12:02:50|3332.49|3332.49|3332.49|3332.49|3332.49|3332.49|3332.49|3332.49|0
1651752190000|2022-05-05 12:03:10|3332.37|3332.37|3332.37|3332.37|3332.37|3332.37|3332.37|3332.37|0
1651752200000|2022-05-05 12:03:20|3332.24|3332.24|3332.24|3332.24|3332.24|3332.24|3332.24|3332.24|0
1651752210000|2022-05-05 12:03:30|3331.74|3331.74|3331.74|3331.74|3331.74|3331.74|3331.74|3331.74|0
1651752240000|2022-05-05 12:04:00|3331.49|3331.49|3332.12|3332.12|3332.12|3332.12|3331.49|3331.49|0
1651752250000|2022-05-05 12:04:10|3332.74|3332.74|3332.49|3332.49|3332.74|3332.74|3332.49|3332.49|0
1651752260000|2022-05-05 12:04:20|3332.36|3332.36|3332.24|3332.24|3332.36|3332.36|3332.24|3332.24|0
1651752270000|2022-05-05 12:04:30|3332.11|3332.11|3332.11|3332.11|3332.11|3332.11|3332.11|3332.11|0
1651752280000|2022-05-05 12:04:40|3332.24|3332.24|3330.86|3330.86|3332.36|3332.36|3330.86|3330.86|0
1651752380000|2022-05-05 12:06:20|3332.11|3332.11|3332.36|3332.36|3332.36|3332.36|3332.11|3332.11|0
1651752390000|2022-05-05 12:06:30|3331.74|3331.74|3331.74|3331.74|3331.74|3331.74|3331.74|3331.74|0
1651752490000|2022-05-05 12:08:10|3331.49|3331.49|3330.86|3330.86|3331.49|3331.49|3330.86|3330.86|0
1651752500000|2022-05-05 12:08:20|3330.61|3330.61|3330.61|3330.61|3330.61|3330.61|3330.61|3330.61|0
1651752570000|2022-05-05 12:09:30|3330.74|3330.74|3330.86|3330.86|3330.99|3330.99|3330.74|3330.74|0
1651752580000|2022-05-05 12:09:40|3331.49|3331.49|3332.11|3332.11|3332.11|3332.11|3331.49|3331.49|0
1651752590000|2022-05-05 12:09:50|3331.49|3331.49|3331.49|3331.49|3331.49|3331.49|3331.49|3331.49|0
1651752600000|2022-05-05 12:10:00|3331.36|3331.36|3331.36|3331.36|3331.36|3331.36|3331.36|3331.36|0
1651752610000|2022-05-05 12:10:10|3331.24|3331.24|3331.24|3331.24|3331.24|3331.24|3331.24|3331.24|0
1651752660000|2022-05-05 12:11:00|3331.41|3331.41|3332.03|3332.03|3332.03|3332.03|3331.41|3331.41|0
1651752740000|2022-05-05 12:12:20|3331.41|3331.41|3331.53|3331.53|3331.53|3331.53|3331.41|3331.41|0
1651752750000|2022-05-05 12:12:30|3332.16|3332.16|3332.03|3332.03|3332.16|3332.16|3332.03|3332.03|0
1651752760000|2022-05-05 12:12:40|3334.53|3334.53|3335.15|3335.15|3335.15|3335.15|3334.53|3334.53|0
1651752770000|2022-05-05 12:12:50|3334.53|3334.53|3334.53|3334.53|3334.53|3334.53|3334.53|3334.53|0
1651752780000|2022-05-05 12:13:00|3334.4|3334.4|3334.4|3334.4|3334.4|3334.4|3334.4|3334.4|0
1651752820000|2022-05-05 12:13:40|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|0
1651752830000|2022-05-05 12:13:50|3336.9|3336.9|3336.9|3336.9|3336.9|3336.9|3336.9|3336.9|0
1651752840000|2022-05-05 12:14:00|3337.03|3337.03|3337.03|3337.03|3337.03|3337.03|3337.03|3337.03|0
1651752860000|2022-05-05 12:14:20|3336.65|3336.65|3336.65|3336.65|3336.65|3336.65|3336.65|3336.65|0
1651752870000|2022-05-05 12:14:30|3337.03|3337.03|3337.03|3337.03|3337.03|3337.03|3337.03|3337.03|0
1651752880000|2022-05-05 12:14:40|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|0
1651752890000|2022-05-05 12:14:50|3338.9|3338.9|3338.65|3338.65|3338.9|3338.9|3338.65|3338.65|0
1651752900000|2022-05-05 12:15:00|3338.02|3338.02|3338.02|3338.02|3338.02|3338.02|3338.02|3338.02|0
1651752920000|2022-05-05 12:15:20|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|0
1651752940000|2022-05-05 12:15:40|3336.6|3336.6|3336.6|3336.6|3336.6|3336.6|3336.6|3336.6|0
1651753000000|2022-05-05 12:16:40|3336.48|3336.48|3336.48|3336.48|3336.48|3336.48|3336.48|3336.48|0
1651753030000|2022-05-05 12:17:10|3335.85|3335.85|3335.85|3335.85|3335.85|3335.85|3335.85|3335.85|0
1651753040000|2022-05-05 12:17:20|3336.48|3336.48|3337.23|3337.23|3337.23|3337.23|3336.48|3336.48|0
1651753050000|2022-05-05 12:17:30|3336.6|3336.6|3336.6|3336.6|3336.6|3336.6|3336.6|3336.6|0
1651753060000|2022-05-05 12:17:40|3337.85|3337.85|3337.85|3337.85|3337.85|3337.85|3337.85|3337.85|0
1651753070000|2022-05-05 12:17:50|3340.35|3340.35|3345.97|3345.97|3346.59|3346.59|3340.35|3340.35|0
1651753080000|2022-05-05 12:18:00|3347.22|3347.22|3346.59|3346.59|3347.22|3347.22|3345.97|3345.97|0
1651753090000|2022-05-05 12:18:10|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|0
1651753120000|2022-05-05 12:18:40|3345.97|3345.97|3347.22|3347.22|3347.22|3347.22|3345.97|3345.97|0
1651753130000|2022-05-05 12:18:50|3347.84|3347.84|3347.84|3347.84|3347.84|3347.84|3347.84|3347.84|0
1651753140000|2022-05-05 12:19:00|3350.96|3350.96|3351.46|3351.46|3351.46|3351.46|3350.84|3350.84|0
1651753150000|2022-05-05 12:19:10|3350.21|3350.21|3349.59|3349.59|3350.21|3350.21|3349.59|3349.59|0
1651753180000|2022-05-05 12:19:40|3349.46|3349.46|3349.46|3349.46|3349.46|3349.46|3349.46|3349.46|0
1651753190000|2022-05-05 12:19:50|3347.59|3347.59|3347.84|3347.84|3347.84|3347.84|3347.59|3347.59|0
1651753230000|2022-05-05 12:20:30|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|0
1651753240000|2022-05-05 12:20:40|3347.84|3347.84|3347.22|3347.22|3347.84|3347.84|3347.22|3347.22|0
1651753260000|2022-05-05 12:21:00|3346.59|3346.59|3345.34|3345.34|3346.59|3346.59|3345.34|3345.34|0
1651753270000|2022-05-05 12:21:10|3345.09|3345.09|3345.09|3345.09|3345.09|3345.09|3345.09|3345.09|0
1651753280000|2022-05-05 12:21:20|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|0
1651753290000|2022-05-05 12:21:30|3346.97|3346.97|3347.59|3347.59|3347.59|3347.59|3346.97|3346.97|0
1651753340000|2022-05-05 12:22:20|3347.47|3347.47|3347.47|3347.47|3347.47|3347.47|3347.47|3347.47|0
1651753370000|2022-05-05 12:22:50|3348.72|3348.72|3348.09|3348.09|3348.72|3348.72|3347.47|3347.47|0
1651753380000|2022-05-05 12:23:00|3348.72|3348.72|3347.72|3347.72|3348.72|3348.72|3347.72|3347.72|0
1651753390000|2022-05-05 12:23:10|3347.54|3347.54|3346.92|3346.92|3347.54|3347.54|3346.92|3346.92|0
1651753400000|2022-05-05 12:23:20|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|0
1651753410000|2022-05-05 12:23:30|3346.72|3346.72|3345.34|3345.34|3346.72|3346.72|3345.34|3345.34|0
1651753420000|2022-05-05 12:23:40|3345.17|3345.17|3345.17|3345.17|3345.17|3345.17|3345.17|3345.17|0
1651753450000|2022-05-05 12:24:10|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|0
1651753460000|2022-05-05 12:24:20|3345.79|3345.79|3345.79|3345.79|3345.79|3345.79|3345.79|3345.79|0
1651753470000|2022-05-05 12:24:30|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|0
1651753560000|2022-05-05 12:26:00|3346.54|3346.54|3347.29|3347.29|3347.29|3347.29|3346.54|3346.54|0
1651753570000|2022-05-05 12:26:10|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|0
1651753610000|2022-05-05 12:26:50|3346.92|3346.92|3348.41|3348.41|3348.41|3348.41|3346.54|3346.54|0
1651753650000|2022-05-05 12:27:30|3350.91|3350.91|3351.04|3351.04|3351.04|3351.04|3350.91|3350.91|0
1651753690000|2022-05-05 12:28:10|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|0
1651753700000|2022-05-05 12:28:20|3349.79|3349.79|3347.29|3347.29|3349.79|3349.79|3347.29|3347.29|0
1651753740000|2022-05-05 12:29:00|3347.12|3347.12|3347.12|3347.12|3347.12|3347.12|3347.12|3347.12|0
1651753750000|2022-05-05 12:29:10|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|0
1651753800000|2022-05-05 12:30:00|3347.12|3347.12|3347.12|3347.12|3347.12|3347.12|3347.12|3347.12|0
1651753840000|2022-05-05 12:30:40|3348.37|3348.37|3348.37|3348.37|3348.37|3348.37|3348.37|3348.37|0
1651753850000|2022-05-05 12:30:50|3347.12|3347.12|3345.25|3345.25|3347.12|3347.12|3345.25|3345.25|0
1651753910000|2022-05-05 12:31:50|3345.12|3345.12|3345.25|3345.25|3345.25|3345.25|3345.12|3345.12|0
1651753920000|2022-05-05 12:32:00|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|0
1651753930000|2022-05-05 12:32:10|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|0
1651753970000|2022-05-05 12:32:50|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|0
1651753980000|2022-05-05 12:33:00|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|0
1651753990000|2022-05-05 12:33:10|3344.75|3344.75|3344.75|3344.75|3344.75|3344.75|3344.75|3344.75|0
1651754000000|2022-05-05 12:33:20|3345.37|3345.37|3344.75|3344.75|3345.37|3345.37|3344.75|3344.75|0
1651754020000|2022-05-05 12:33:40|3344.12|3344.12|3344.12|3344.12|3344.12|3344.12|3344.12|3344.12|0
1651754060000|2022-05-05 12:34:20|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|0
1651754080000|2022-05-05 12:34:40|3346|3346|3346|3346|3346|3346|3346|3346|0
1651754100000|2022-05-05 12:35:00|3345.37|3345.37|3344.62|3344.62|3345.37|3345.37|3344.62|3344.62|0
1651754130000|2022-05-05 12:35:30|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|0
1651754140000|2022-05-05 12:35:40|3345.7|3345.7|3344.45|3344.45|3345.7|3345.7|3344.45|3344.45|0
1651754150000|2022-05-05 12:35:50|3343.82|3343.82|3344.45|3344.45|3344.45|3344.45|3343.82|3343.82|0
1651754160000|2022-05-05 12:36:00|3345.07|3345.07|3345.07|3345.07|3345.07|3345.07|3345.07|3345.07|0
1651754170000|2022-05-05 12:36:10|3345.57|3345.57|3345.95|3345.95|3345.95|3345.95|3345.57|3345.57|0
1651754180000|2022-05-05 12:36:20|3347.2|3347.2|3347.2|3347.2|3347.2|3347.2|3347.2|3347.2|0
1651754210000|2022-05-05 12:36:50|3346.82|3346.82|3346.82|3346.82|3347.07|3347.07|3346.7|3346.7|0
1651754220000|2022-05-05 12:37:00|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|3346.57|3346.57|0
1651754230000|2022-05-05 12:37:10|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|0
1651754250000|2022-05-05 12:37:30|3346.4|3346.4|3346.4|3346.4|3346.4|3346.4|3346.4|3346.4|0
1651754270000|2022-05-05 12:37:50|3347.02|3347.02|3348.27|3348.27|3348.27|3348.27|3347.02|3347.02|0
1651754280000|2022-05-05 12:38:00|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|0
1651754330000|2022-05-05 12:38:50|3345.78|3345.78|3346.4|3346.4|3346.4|3346.4|3345.78|3345.78|0
1651754400000|2022-05-05 12:40:00|3345.78|3345.78|3345.78|3345.78|3345.78|3345.78|3345.78|3345.78|0
1651754410000|2022-05-05 12:40:10|3345.15|3345.15|3344.53|3344.53|3345.15|3345.15|3343.9|3343.9|0
1651754440000|2022-05-05 12:40:40|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|0
1651754520000|2022-05-05 12:42:00|3344.9|3344.9|3344.78|3344.78|3344.9|3344.9|3344.78|3344.78|0
1651754530000|2022-05-05 12:42:10|3344.65|3344.65|3344.65|3344.65|3344.65|3344.65|3344.65|3344.65|0
1651754540000|2022-05-05 12:42:20|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|0
1651754580000|2022-05-05 12:43:00|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|0
1651754610000|2022-05-05 12:43:30|3343.65|3343.65|3343.65|3343.65|3343.65|3343.65|3343.65|3343.65|0
1651754640000|2022-05-05 12:44:00|3343.82|3343.82|3342.58|3342.58|3343.82|3343.82|3342.58|3342.58|0
1651754650000|2022-05-05 12:44:10|3342.2|3342.2|3342.2|3342.2|3342.2|3342.2|3342.2|3342.2|0
1651754660000|2022-05-05 12:44:20|3340.95|3340.95|3339.53|3339.53|3340.95|3340.95|3339.53|3339.53|0
1651754700000|2022-05-05 12:45:00|3339.66|3339.66|3339.78|3339.78|3339.78|3339.78|3339.66|3339.66|0
1651754750000|2022-05-05 12:45:50|3337.28|3337.28|3338.53|3338.53|3338.53|3338.53|3337.28|3337.28|0
1651754770000|2022-05-05 12:46:10|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|0
1651754780000|2022-05-05 12:46:20|3337.66|3337.66|3337.66|3337.66|3337.66|3337.66|3337.66|3337.66|0
1651754790000|2022-05-05 12:46:30|3337.03|3337.03|3336.41|3336.41|3337.03|3337.03|3336.41|3336.41|0
1651754820000|2022-05-05 12:47:00|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|0
1651754840000|2022-05-05 12:47:20|3336.91|3336.91|3336.91|3336.91|3336.91|3336.91|3336.91|3336.91|0
1651754860000|2022-05-05 12:47:40|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|0
1651754870000|2022-05-05 12:47:50|3337.28|3337.28|3337.28|3337.28|3337.28|3337.28|3337.28|3337.28|0
1651754900000|2022-05-05 12:48:20|3339.15|3339.15|3340.53|3340.53|3340.53|3340.53|3339.15|3339.15|0
1651754950000|2022-05-05 12:49:10|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|0
1651754970000|2022-05-05 12:49:30|3339.9|3339.9|3339.9|3339.9|3339.9|3339.9|3339.9|3339.9|0
1651754990000|2022-05-05 12:49:50|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|0
1651755000000|2022-05-05 12:50:00|3340.65|3340.65|3340.65|3340.65|3340.65|3340.65|3340.65|3340.65|0
1651755010000|2022-05-05 12:50:10|3339.4|3339.4|3340.65|3340.65|3340.65|3340.65|3339.4|3339.4|0
1651755020000|2022-05-05 12:50:20|3341.27|3341.27|3341.27|3341.27|3341.27|3341.27|3341.27|3341.27|0
1651755060000|2022-05-05 12:51:00|3341.15|3341.15|3341.15|3341.15|3341.15|3341.15|3341.15|3341.15|0
1651755070000|2022-05-05 12:51:10|3344.27|3344.27|3344.27|3344.27|3344.27|3344.27|3344.27|3344.27|0
1651755080000|2022-05-05 12:51:20|3343.65|3343.65|3343.65|3343.65|3343.65|3343.65|3343.65|3343.65|0
1651755090000|2022-05-05 12:51:30|3343.52|3343.52|3343.27|3343.27|3343.52|3343.52|3343.27|3343.27|0
1651755100000|2022-05-05 12:51:40|3342.65|3342.65|3342.15|3342.15|3342.77|3342.77|3342.15|3342.15|0
1651755120000|2022-05-05 12:52:00|3342.77|3342.77|3342.77|3342.77|3342.77|3342.77|3342.77|3342.77|0
1651755170000|2022-05-05 12:52:50|3342.15|3342.15|3342.15|3342.15|3342.15|3342.15|3342.15|3342.15|0
1651755220000|2022-05-05 12:53:40|3341.98|3341.98|3341.98|3341.98|3341.98|3341.98|3341.98|3341.98|0
1651755260000|2022-05-05 12:54:20|3341.72|3341.72|3341.98|3341.98|3342.6|3342.6|3341.72|3341.72|0
1651755270000|2022-05-05 12:54:30|3342.1|3342.1|3342.1|3342.1|3342.1|3342.1|3342.1|3342.1|0
1651755300000|2022-05-05 12:55:00|3342.48|3342.48|3342.73|3342.73|3342.73|3342.73|3342.48|3342.48|0
1651755310000|2022-05-05 12:55:10|3342.6|3342.6|3344.48|3344.48|3344.48|3344.48|3342.6|3342.6|0
1651755350000|2022-05-05 12:55:50|3346.35|3346.35|3345.72|3345.72|3346.35|3346.35|3345.72|3345.72|0
1651755360000|2022-05-05 12:56:00|3345.85|3345.85|3346.1|3346.1|3346.1|3346.1|3345.85|3345.85|0
1651755390000|2022-05-05 12:56:30|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|0
1651755400000|2022-05-05 12:56:40|3345.35|3345.35|3344.73|3344.73|3345.35|3345.35|3344.73|3344.73|0
1651755410000|2022-05-05 12:56:50|3343.48|3343.48|3343.48|3343.48|3343.48|3343.48|3343.48|3343.48|0
1651755450000|2022-05-05 12:57:30|3343.35|3343.35|3343.35|3343.35|3343.35|3343.35|3343.35|3343.35|0
1651755460000|2022-05-05 12:57:40|3342.73|3342.73|3343.35|3343.35|3343.35|3343.35|3342.73|3342.73|0
1651755470000|2022-05-05 12:57:50|3341.48|3341.48|3341.48|3341.48|3341.48|3341.48|3341.48|3341.48|0
1651755480000|2022-05-05 12:58:00|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|0
1651755510000|2022-05-05 12:58:30|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|0
1651755570000|2022-05-05 12:59:30|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|3343.03|0
1651755600000|2022-05-05 13:00:00|3339.28|3339.28|3339.4|3339.4|3339.4|3339.4|3339.28|3339.28|0
1651755630000|2022-05-05 13:00:30|3338.16|3338.16|3338.03|3338.03|3338.16|3338.16|3338.03|3338.03|0
1651755650000|2022-05-05 13:00:50|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|0
1651755740000|2022-05-05 13:02:20|3336.16|3336.16|3336.03|3336.03|3336.28|3336.28|3336.03|3336.03|0
1651755760000|2022-05-05 13:02:40|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|0
1651755770000|2022-05-05 13:02:50|3336.66|3336.66|3335.16|3335.16|3336.66|3336.66|3335.16|3335.16|0
1651755780000|2022-05-05 13:03:00|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|0
1651755800000|2022-05-05 13:03:20|3334.91|3334.91|3334.91|3334.91|3334.91|3334.91|3334.91|3334.91|0
1651755830000|2022-05-05 13:03:50|3334.29|3334.29|3332.41|3332.41|3334.91|3334.91|3332.41|3332.41|0
1651755850000|2022-05-05 13:04:10|3332.29|3332.29|3332.29|3332.29|3332.29|3332.29|3332.29|3332.29|0
1651755860000|2022-05-05 13:04:20|3331.04|3331.04|3331.04|3331.04|3331.04|3331.04|3331.04|3331.04|0
1651755870000|2022-05-05 13:04:30|3330.91|3330.91|3330.91|3330.91|3330.91|3330.91|3330.91|3330.91|0
1651755910000|2022-05-05 13:05:10|3330.54|3330.54|3330.54|3330.54|3330.54|3330.54|3330.54|3330.54|0
1651755920000|2022-05-05 13:05:20|3330.66|3330.66|3330.54|3330.54|3330.66|3330.66|3330.54|3330.54|0
1651756010000|2022-05-05 13:06:50|3328.66|3328.66|3328.66|3328.66|3328.66|3328.66|3328.66|3328.66|0
1651756040000|2022-05-05 13:07:20|3329.29|3329.29|3329.29|3329.29|3329.29|3329.29|3329.29|3329.29|0
1651756050000|2022-05-05 13:07:30|3329.41|3329.41|3329.29|3329.29|3329.41|3329.41|3329.29|3329.29|0
1651756070000|2022-05-05 13:07:50|3328.04|3328.04|3328.04|3328.04|3328.04|3328.04|3328.04|3328.04|0
1651756080000|2022-05-05 13:08:00|3326.79|3326.79|3326.41|3326.41|3326.79|3326.79|3326.41|3326.41|0
1651756110000|2022-05-05 13:08:30|3326.54|3326.54|3326.54|3326.54|3326.54|3326.54|3326.54|3326.54|0
1651756130000|2022-05-05 13:08:50|3326.79|3326.79|3326.79|3326.79|3326.79|3326.79|3326.79|3326.79|0
1651756140000|2022-05-05 13:09:00|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|0
1651756150000|2022-05-05 13:09:10|3322.55|3322.55|3322.55|3322.55|3322.55|3322.55|3322.55|3322.55|0
1651756160000|2022-05-05 13:09:20|3323.79|3323.79|3325.67|3325.67|3325.67|3325.67|3323.79|3323.79|0
1651756200000|2022-05-05 13:10:00|3325.42|3325.42|3325.42|3325.42|3325.42|3325.42|3325.42|3325.42|0
1651756270000|2022-05-05 13:11:10|3324.17|3324.17|3323.54|3323.54|3324.17|3324.17|3323.54|3323.54|0
1651756280000|2022-05-05 13:11:20|3322.92|3322.92|3324.79|3324.79|3324.79|3324.79|3322.92|3322.92|0
1651756290000|2022-05-05 13:11:30|3322.92|3322.92|3321.67|3321.67|3322.92|3322.92|3321.67|3321.67|0
1651756320000|2022-05-05 13:12:00|3322.3|3322.3|3324.17|3324.17|3324.17|3324.17|3322.3|3322.3|0
1651756330000|2022-05-05 13:12:10|3324.04|3324.04|3324.04|3324.04|3324.04|3324.04|3324.04|3324.04|0
1651756340000|2022-05-05 13:12:20|3324.29|3324.29|3324.29|3324.29|3324.29|3324.29|3324.29|3324.29|0
1651756350000|2022-05-05 13:12:30|3322.42|3322.42|3324.92|3324.92|3324.92|3324.92|3322.42|3322.42|0
1651756380000|2022-05-05 13:13:00|3323.05|3323.05|3323.67|3323.67|3323.67|3323.67|3323.05|3323.05|0
1651756420000|2022-05-05 13:13:40|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|0
1651756430000|2022-05-05 13:13:50|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|0
1651756440000|2022-05-05 13:14:00|3322.25|3322.25|3322.25|3322.25|3322.25|3322.25|3322.25|3322.25|0
1651756450000|2022-05-05 13:14:10|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|3321.73|0
1651756460000|2022-05-05 13:14:20|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|3321.85|0
1651756470000|2022-05-05 13:14:30|3323.1|3323.1|3323.73|3323.73|3323.73|3323.73|3323.1|3323.1|0
1651756480000|2022-05-05 13:14:40|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|0
1651756490000|2022-05-05 13:14:50|3324.18|3324.18|3325.43|3325.43|3325.43|3325.43|3324.18|3324.18|0
1651756500000|2022-05-05 13:15:00|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|0
1651756510000|2022-05-05 13:15:10|3327.43|3327.43|3327.43|3327.43|3327.43|3327.43|3327.43|3327.43|0
1651756520000|2022-05-05 13:15:20|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|0
1651756550000|2022-05-05 13:15:50|3324.93|3324.93|3326.43|3326.43|3326.43|3326.43|3324.93|3324.93|0
1651756570000|2022-05-05 13:16:10|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|0
1651756580000|2022-05-05 13:16:20|3326.93|3326.93|3326.3|3326.3|3326.93|3326.93|3326.3|3326.3|0
1651756620000|2022-05-05 13:17:00|3326.43|3326.43|3325.18|3325.18|3326.43|3326.43|3325.18|3325.18|0
1651756660000|2022-05-05 13:17:40|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|0
1651756670000|2022-05-05 13:17:50|3322.06|3322.06|3322.06|3322.06|3322.06|3322.06|3322.06|3322.06|0
1651756700000|2022-05-05 13:18:20|3323.93|3323.93|3323.93|3323.93|3323.93|3323.93|3323.93|3323.93|0
1651756720000|2022-05-05 13:18:40|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|0
1651756730000|2022-05-05 13:18:50|3323.93|3323.93|3324.56|3324.56|3324.56|3324.56|3323.93|3323.93|0
1651756760000|2022-05-05 13:19:20|3323.93|3323.93|3323.31|3323.31|3323.93|3323.93|3323.31|3323.31|0
1651756770000|2022-05-05 13:19:30|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|0
1651756810000|2022-05-05 13:20:10|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|0
1651756820000|2022-05-05 13:20:20|3324.56|3324.56|3324.43|3324.43|3324.68|3324.68|3324.43|3324.43|0
1651756840000|2022-05-05 13:20:40|3324.18|3324.18|3324.8|3324.8|3324.8|3324.8|3324.18|3324.18|0
1651756860000|2022-05-05 13:21:00|3324.93|3324.93|3324.31|3324.31|3324.93|3324.93|3324.31|3324.31|0
1651756880000|2022-05-05 13:21:20|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|0
1651756890000|2022-05-05 13:21:30|3325.81|3325.81|3325.81|3325.81|3325.81|3325.81|3325.81|3325.81|0
1651756960000|2022-05-05 13:22:40|3327.68|3327.68|3327.68|3327.68|3327.68|3327.68|3327.68|3327.68|0
1651756970000|2022-05-05 13:22:50|3326.43|3326.43|3325.81|3325.81|3326.43|3326.43|3325.81|3325.81|0
1651757020000|2022-05-05 13:23:40|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|0
1651757030000|2022-05-05 13:23:50|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|0
1651757080000|2022-05-05 13:24:40|3324.31|3324.31|3324.31|3324.31|3324.31|3324.31|3324.31|3324.31|0
1651757090000|2022-05-05 13:24:50|3324.56|3324.56|3324.31|3324.31|3324.56|3324.56|3324.31|3324.31|0
1651757130000|2022-05-05 13:25:30|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|3323.68|0
1651757150000|2022-05-05 13:25:50|3324.31|3324.31|3324.43|3324.43|3324.43|3324.43|3324.31|3324.31|0
1651757180000|2022-05-05 13:26:20|3322.56|3322.56|3322.56|3322.56|3322.56|3322.56|3322.56|3322.56|0
1651757190000|2022-05-05 13:26:30|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|0
1651757200000|2022-05-05 13:26:40|3323.31|3323.31|3322.68|3322.68|3323.31|3323.31|3322.68|3322.68|0
1651757210000|2022-05-05 13:26:50|3321.44|3321.44|3321.44|3321.44|3321.44|3321.44|3321.44|3321.44|0
1651757240000|2022-05-05 13:27:20|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|0
1651757250000|2022-05-05 13:27:30|3323.93|3323.93|3323.81|3323.81|3323.93|3323.93|3323.81|3323.81|0
1651757270000|2022-05-05 13:27:50|3323.18|3323.18|3322.56|3322.56|3323.18|3323.18|3322.56|3322.56|0
1651757320000|2022-05-05 13:28:40|3323.81|3323.81|3323.81|3323.81|3323.81|3323.81|3323.81|3323.81|0
1651757330000|2022-05-05 13:28:50|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|0
1651757340000|2022-05-05 13:29:00|3324.43|3324.43|3325.68|3325.68|3325.68|3325.68|3324.43|3324.43|0
1651757350000|2022-05-05 13:29:10|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|3325.06|0
1651757370000|2022-05-05 13:29:30|3325.68|3325.68|3325.81|3325.81|3325.81|3325.81|3325.68|3325.68|0
1651757390000|2022-05-05 13:29:50|3326.43|3326.43|3328.3|3328.3|3328.3|3328.3|3326.43|3326.43|0
1651757400000|2022-05-05 13:30:00|3327.68|3327.68|3326.43|3326.43|3327.68|3327.68|3326.43|3326.43|0
1651757410000|2022-05-05 13:30:10|3325.18|3325.18|3322.31|3322.31|3325.18|3325.18|3322.31|3322.31|0
1651757420000|2022-05-05 13:30:20|3323.56|3323.56|3323.43|3323.43|3323.56|3323.56|3323.43|3323.43|0
1651757450000|2022-05-05 13:30:50|3324.05|3324.05|3324.05|3324.05|3324.05|3324.05|3324.05|3324.05|0
1651757460000|2022-05-05 13:31:00|3324.31|3324.31|3323.06|3323.06|3324.93|3324.93|3323.06|3323.06|0
1651757470000|2022-05-05 13:31:10|3324.31|3324.31|3323.68|3323.68|3324.31|3324.31|3323.68|3323.68|0
1651757480000|2022-05-05 13:31:20|3322.43|3322.43|3322.56|3322.56|3322.56|3322.56|3322.43|3322.43|0
1651757490000|2022-05-05 13:31:30|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|0
1651757510000|2022-05-05 13:31:50|3322.81|3322.81|3324.05|3324.05|3324.05|3324.05|3322.81|3322.81|0
1651757520000|2022-05-05 13:32:00|3324.31|3324.31|3325.55|3325.55|3325.55|3325.55|3324.31|3324.31|0
1651757530000|2022-05-05 13:32:10|3324.93|3324.93|3326.18|3326.18|3326.18|3326.18|3324.93|3324.93|0
1651757550000|2022-05-05 13:32:30|3325.55|3325.55|3324.93|3324.93|3325.55|3325.55|3324.93|3324.93|0
1651757560000|2022-05-05 13:32:40|3324.31|3324.31|3323.43|3323.43|3324.93|3324.93|3323.43|3323.43|0
1651757570000|2022-05-05 13:32:50|3322.81|3322.81|3326.05|3326.05|3326.05|3326.05|3322.81|3322.81|0
1651757580000|2022-05-05 13:33:00|3325.43|3325.43|3325.43|3325.43|3325.43|3325.43|3325.43|3325.43|0
1651757600000|2022-05-05 13:33:20|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|0
1651757610000|2022-05-05 13:33:30|3325.01|3325.01|3325.01|3325.01|3325.01|3325.01|3325.01|3325.01|0
1651757620000|2022-05-05 13:33:40|3325.26|3325.26|3325.26|3325.26|3325.26|3325.26|3325.26|3325.26|0
1651757640000|2022-05-05 13:34:00|3324.63|3324.63|3324.51|3324.51|3324.63|3324.63|3324.51|3324.51|0
1651757650000|2022-05-05 13:34:10|3323.88|3323.88|3325.01|3325.01|3325.01|3325.01|3323.88|3323.88|0
1651757670000|2022-05-05 13:34:30|3325.63|3325.63|3325.63|3325.63|3325.63|3325.63|3325.63|3325.63|0
1651757680000|2022-05-05 13:34:40|3325.01|3325.01|3325.01|3325.01|3325.01|3325.01|3325.01|3325.01|0
1651757690000|2022-05-05 13:34:50|3326.26|3326.26|3326.88|3326.88|3326.88|3326.88|3326.26|3326.26|0
1651757700000|2022-05-05 13:35:00|3328.13|3328.13|3328.68|3328.68|3328.68|3328.68|3327.13|3327.13|0
1651757710000|2022-05-05 13:35:10|3328.55|3328.55|3328.55|3328.55|3328.55|3328.55|3328.55|3328.55|0
1651757720000|2022-05-05 13:35:20|3327.3|3327.3|3327.93|3327.93|3327.93|3327.93|3327.3|3327.3|0
1651757730000|2022-05-05 13:35:30|3328.55|3328.55|3327.93|3327.93|3328.55|3328.55|3327.93|3327.93|0
1651757750000|2022-05-05 13:35:50|3330.42|3330.42|3329.8|3329.8|3330.42|3330.42|3329.8|3329.8|0
1651757760000|2022-05-05 13:36:00|3330.05|3330.05|3329.92|3329.92|3330.05|3330.05|3329.92|3329.92|0
1651757770000|2022-05-05 13:36:10|3328.68|3328.68|3328.05|3328.05|3328.68|3328.68|3328.05|3328.05|0
1651757780000|2022-05-05 13:36:20|3329.3|3329.3|3329.3|3329.3|3329.3|3329.3|3329.3|3329.3|0
1651757790000|2022-05-05 13:36:30|3329.43|3329.43|3329.43|3329.43|3329.43|3329.43|3329.43|3329.43|0
1651757800000|2022-05-05 13:36:40|3328.18|3328.18|3326.93|3326.93|3328.18|3328.18|3326.93|3326.93|0
1651757810000|2022-05-05 13:36:50|3325.68|3325.68|3325.68|3325.68|3326.3|3326.3|3325.06|3325.06|0
1651757820000|2022-05-05 13:37:00|3325.06|3325.06|3326.3|3326.3|3326.3|3326.3|3325.06|3325.06|0
1651757840000|2022-05-05 13:37:20|3326.18|3326.18|3326.05|3326.05|3326.18|3326.18|3326.05|3326.05|0
1651757850000|2022-05-05 13:37:30|3324.8|3324.8|3324.8|3324.8|3324.8|3324.8|3324.8|3324.8|0
1651757860000|2022-05-05 13:37:40|3324.43|3324.43|3322.56|3322.56|3324.43|3324.43|3322.56|3322.56|0
1651757870000|2022-05-05 13:37:50|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|0
1651757880000|2022-05-05 13:38:00|3322.56|3322.56|3323.81|3323.81|3323.81|3323.81|3322.56|3322.56|0
1651757890000|2022-05-05 13:38:10|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|0
1651757900000|2022-05-05 13:38:20|3322.93|3322.93|3322.93|3322.93|3322.93|3322.93|3322.93|3322.93|0
1651757910000|2022-05-05 13:38:30|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|3323.56|0
1651757930000|2022-05-05 13:38:50|3322.31|3322.31|3322.06|3322.06|3322.31|3322.31|3322.06|3322.06|0
1651757940000|2022-05-05 13:39:00|3323.31|3323.31|3322.68|3322.68|3323.31|3323.31|3322.68|3322.68|0
1651757950000|2022-05-05 13:39:10|3323.31|3323.31|3322.06|3322.06|3323.31|3323.31|3322.06|3322.06|0
1651757960000|2022-05-05 13:39:20|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|0
1651757980000|2022-05-05 13:39:40|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|3323.31|0
1651757990000|2022-05-05 13:39:50|3323.43|3323.43|3325.3|3325.3|3325.3|3325.3|3323.43|3323.43|0
1651758000000|2022-05-05 13:40:00|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|3325.18|0
1651758010000|2022-05-05 13:40:10|3326.43|3326.43|3326.43|3326.43|3326.43|3326.43|3326.43|3326.43|0
1651758020000|2022-05-05 13:40:20|3327.05|3327.05|3325.18|3325.18|3327.05|3327.05|3325.18|3325.18|0
1651758050000|2022-05-05 13:40:50|3323.93|3323.93|3324.55|3324.55|3324.55|3324.55|3323.31|3323.31|0
1651758060000|2022-05-05 13:41:00|3324.68|3324.68|3324.8|3324.8|3324.8|3324.8|3324.68|3324.68|0
1651758080000|2022-05-05 13:41:20|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|3324.93|0
1651758090000|2022-05-05 13:41:30|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|3325.55|0
1651758100000|2022-05-05 13:41:40|3325.81|3325.81|3325.81|3325.81|3325.81|3325.81|3325.81|3325.81|0
1651758110000|2022-05-05 13:41:50|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|0
1651758120000|2022-05-05 13:42:00|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|0
1651758130000|2022-05-05 13:42:10|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|0
1651758140000|2022-05-05 13:42:20|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|0
1651758160000|2022-05-05 13:42:40|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|3325.68|0
1651758180000|2022-05-05 13:43:00|3325.43|3325.43|3325.55|3325.55|3325.55|3325.55|3325.43|3325.43|0
1651758190000|2022-05-05 13:43:10|3325.68|3325.68|3325.06|3325.06|3325.68|3325.68|3325.06|3325.06|0
1651758230000|2022-05-05 13:43:50|3323.18|3323.18|3322.81|3322.81|3323.18|3323.18|3322.81|3322.81|0
1651758250000|2022-05-05 13:44:10|3322.18|3322.18|3322.81|3322.81|3322.81|3322.81|3322.18|3322.18|0
1651758260000|2022-05-05 13:44:20|3322.68|3322.68|3322.06|3322.06|3322.68|3322.68|3322.06|3322.06|0
1651758270000|2022-05-05 13:44:30|3321.43|3321.43|3320.81|3320.81|3321.43|3321.43|3320.81|3320.81|0
1651758280000|2022-05-05 13:44:40|3320.68|3320.68|3320.68|3320.68|3320.68|3320.68|3320.68|3320.68|0
1651758290000|2022-05-05 13:44:50|3320.86|3320.86|3319.61|3319.61|3320.86|3320.86|3319.61|3319.61|0
1651758300000|2022-05-05 13:45:00|3319.73|3319.73|3320.98|3320.98|3320.98|3320.98|3319.73|3319.73|0
1651758310000|2022-05-05 13:45:10|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|0
1651758320000|2022-05-05 13:45:20|3319.73|3319.73|3319.61|3319.61|3319.73|3319.73|3319.61|3319.61|0
1651758330000|2022-05-05 13:45:30|3318.98|3318.98|3318.98|3318.98|3318.98|3318.98|3318.98|3318.98|0
1651758350000|2022-05-05 13:45:50|3318.36|3318.36|3318.23|3318.23|3318.86|3318.86|3318.23|3318.23|0
1651758360000|2022-05-05 13:46:00|3317.61|3317.61|3316.99|3316.99|3317.61|3317.61|3316.99|3316.99|0
1651758370000|2022-05-05 13:46:10|3316.36|3316.36|3316.36|3316.36|3316.36|3316.36|3316.36|3316.36|0
1651758380000|2022-05-05 13:46:20|3317.61|3317.61|3318.23|3318.23|3318.23|3318.23|3317.61|3317.61|0
1651758390000|2022-05-05 13:46:30|3318.48|3318.48|3318.94|3318.94|3318.94|3318.94|3318.31|3318.31|0
1651758400000|2022-05-05 13:46:40|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|3318.31|0
1651758410000|2022-05-05 13:46:50|3317.69|3317.69|3318.94|3318.94|3318.94|3318.94|3317.69|3317.69|0
1651758420000|2022-05-05 13:47:00|3319.56|3319.56|3318.31|3318.31|3319.56|3319.56|3318.31|3318.31|0
1651758440000|2022-05-05 13:47:20|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|0
1651758450000|2022-05-05 13:47:30|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|0
1651758460000|2022-05-05 13:47:40|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|0
1651758480000|2022-05-05 13:48:00|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|0
1651758500000|2022-05-05 13:48:20|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|0
1651758510000|2022-05-05 13:48:30|3318.11|3318.11|3318.28|3318.28|3318.28|3318.28|3317.66|3317.66|0
1651758520000|2022-05-05 13:48:40|3318.91|3318.91|3318.91|3318.91|3318.91|3318.91|3318.91|3318.91|0
1651758530000|2022-05-05 13:48:50|3319.53|3319.53|3319.53|3319.53|3319.53|3319.53|3318.91|3318.91|0
1651758540000|2022-05-05 13:49:00|3319.28|3319.28|3319.28|3319.28|3319.28|3319.28|3319.28|3319.28|0
1651758570000|2022-05-05 13:49:30|3318.66|3318.66|3316.16|3316.16|3318.66|3318.66|3316.16|3316.16|0
1651758580000|2022-05-05 13:49:40|3315.54|3315.54|3314.91|3314.91|3315.54|3315.54|3314.91|3314.91|0
1651758590000|2022-05-05 13:49:50|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|0
1651758620000|2022-05-05 13:50:20|3315.28|3315.28|3314.83|3314.83|3315.46|3315.46|3314.83|3314.83|0
1651758640000|2022-05-05 13:50:40|3314.71|3314.71|3314.71|3314.71|3314.71|3314.71|3314.71|3314.71|0
1651758660000|2022-05-05 13:51:00|3314.08|3314.08|3313.33|3313.33|3314.08|3314.08|3313.33|3313.33|0
1651758670000|2022-05-05 13:51:10|3313.46|3313.46|3315.08|3315.08|3315.21|3315.21|3313.46|3313.46|0
1651758680000|2022-05-05 13:51:20|3313.21|3313.21|3313.21|3313.21|3313.21|3313.21|3313.21|3313.21|0
1651758690000|2022-05-05 13:51:30|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|0
1651758700000|2022-05-05 13:51:40|3312.41|3312.41|3311.96|3311.96|3312.59|3312.59|3311.96|3311.96|0
1651758710000|2022-05-05 13:51:50|3311.84|3311.84|3312.01|3312.01|3312.01|3312.01|3311.84|3311.84|0
1651758720000|2022-05-05 13:52:00|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|0
1651758730000|2022-05-05 13:52:10|3310.64|3310.64|3310.01|3310.01|3310.64|3310.64|3310.01|3310.01|0
1651758740000|2022-05-05 13:52:20|3308.76|3308.76|3308.76|3308.76|3308.76|3308.76|3308.76|3308.76|0
1651758750000|2022-05-05 13:52:30|3309.39|3309.39|3309.39|3309.39|3309.39|3309.39|3309.39|3309.39|0
1651758760000|2022-05-05 13:52:40|3308.76|3308.76|3308.14|3308.14|3308.76|3308.76|3308.14|3308.14|0
1651758770000|2022-05-05 13:52:50|3307.51|3307.51|3307.51|3307.51|3307.51|3307.51|3307.51|3307.51|0
1651758790000|2022-05-05 13:53:10|3305.64|3305.64|3304.39|3304.39|3305.64|3305.64|3304.39|3304.39|0
1651758800000|2022-05-05 13:53:20|3305.02|3305.02|3306.09|3306.09|3306.27|3306.27|3305.02|3305.02|0
1651758810000|2022-05-05 13:53:30|3306.72|3306.72|3306.09|3306.09|3307.34|3307.34|3304.85|3304.85|0
1651758820000|2022-05-05 13:53:40|3305.75|3305.75|3305.92|3305.92|3305.92|3305.92|3305.75|3305.75|0
1651758830000|2022-05-05 13:53:50|3304.67|3304.67|3303.67|3303.67|3304.67|3304.67|3303.67|3303.67|0
1651758840000|2022-05-05 13:54:00|3302.42|3302.42|3302.42|3302.42|3302.42|3302.42|3302.42|3302.42|0
1651758850000|2022-05-05 13:54:10|3301.8|3301.8|3301.17|3301.17|3302.42|3302.42|3301.17|3301.17|0
1651758870000|2022-05-05 13:54:30|3300.55|3300.55|3299.92|3299.92|3300.55|3300.55|3299.92|3299.92|0
1651758880000|2022-05-05 13:54:40|3300.55|3300.55|3300.55|3300.55|3300.55|3300.55|3300.55|3300.55|0
1651758890000|2022-05-05 13:54:50|3298.68|3298.68|3298.68|3298.68|3298.68|3298.68|3298.68|3298.68|0
1651758900000|2022-05-05 13:55:00|3299.92|3299.92|3299.3|3299.3|3299.92|3299.92|3299.3|3299.3|0
1651758910000|2022-05-05 13:55:10|3298.8|3298.8|3298.67|3298.67|3298.8|3298.8|3298.67|3298.67|0
1651758920000|2022-05-05 13:55:20|3298.05|3298.05|3297.42|3297.42|3298.05|3298.05|3297.42|3297.42|0
1651758930000|2022-05-05 13:55:30|3296.8|3296.8|3296.8|3296.8|3296.8|3296.8|3296.8|3296.8|0
1651758940000|2022-05-05 13:55:40|3295.55|3295.55|3295.17|3295.17|3295.55|3295.55|3295.17|3295.17|0
1651758950000|2022-05-05 13:55:50|3293.93|3293.93|3294.55|3294.55|3295.17|3295.17|3293.93|3293.93|0
1651758960000|2022-05-05 13:56:00|3295.8|3295.8|3296.42|3296.42|3296.42|3296.42|3295.8|3295.8|0
1651758970000|2022-05-05 13:56:10|3298.17|3298.17|3298.79|3298.79|3298.79|3298.79|3297.55|3297.55|0
1651758980000|2022-05-05 13:56:20|3300.04|3300.04|3299.42|3299.42|3300.04|3300.04|3299.42|3299.42|0
1651758990000|2022-05-05 13:56:30|3299.67|3299.67|3299.67|3299.67|3299.67|3299.67|3299.67|3299.67|0
1651759000000|2022-05-05 13:56:40|3299.8|3299.8|3299.17|3299.17|3299.8|3299.8|3299.17|3299.17|0
1651759010000|2022-05-05 13:56:50|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|3298.67|3298.67|0
1651759020000|2022-05-05 13:57:00|3299.42|3299.42|3301.29|3301.29|3301.29|3301.29|3299.42|3299.42|0
1651759040000|2022-05-05 13:57:20|3299.42|3299.42|3297.55|3297.55|3299.42|3299.42|3297.55|3297.55|0
1651759100000|2022-05-05 13:58:20|3298.17|3298.17|3300.67|3300.67|3300.67|3300.67|3298.17|3298.17|0
1651759110000|2022-05-05 13:58:30|3300.92|3300.92|3300.8|3300.8|3300.92|3300.92|3300.8|3300.8|0
1651759120000|2022-05-05 13:58:40|3299.55|3299.55|3300.17|3300.17|3300.17|3300.17|3299.55|3299.55|0
1651759130000|2022-05-05 13:58:50|3300.8|3300.8|3301.42|3301.42|3301.42|3301.42|3300.8|3300.8|0
1651759140000|2022-05-05 13:59:00|3302.04|3302.04|3302.04|3302.04|3302.04|3302.04|3302.04|3302.04|0
1651759150000|2022-05-05 13:59:10|3302.67|3302.67|3303.29|3303.29|3303.29|3303.29|3302.54|3302.54|0
1651759160000|2022-05-05 13:59:20|3302.67|3302.67|3302.67|3302.67|3302.67|3302.67|3302.67|3302.67|0
1651759170000|2022-05-05 13:59:30|3303.29|3303.29|3303.92|3303.92|3303.92|3303.92|3303.29|3303.29|0
1651759180000|2022-05-05 13:59:40|3302.04|3302.04|3302.04|3302.04|3302.04|3302.04|3302.04|3302.04|0
1651759190000|2022-05-05 13:59:50|3302.67|3302.67|3302.67|3302.67|3303.29|3303.29|3302.67|3302.67|0
1651759200000|2022-05-05 14:00:00|3302.04|3302.04|3302.67|3302.67|3302.67|3302.67|3302.04|3302.04|0
1651759220000|2022-05-05 14:00:20|3302.79|3302.79|3303.17|3303.17|3303.17|3303.17|3302.54|3302.54|0
1651759240000|2022-05-05 14:00:40|3301.92|3301.92|3301.92|3301.92|3301.92|3301.92|3301.92|3301.92|0
1651759250000|2022-05-05 14:00:50|3301.17|3301.17|3300.54|3300.54|3301.17|3301.17|3300.54|3300.54|0
1651759260000|2022-05-05 14:01:00|3301.79|3301.79|3302.42|3302.42|3302.42|3302.42|3301.79|3301.79|0
1651759270000|2022-05-05 14:01:10|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|0
1651759300000|2022-05-05 14:01:40|3302.17|3302.17|3298.25|3298.25|3302.17|3302.17|3298.25|3298.25|0
1651759310000|2022-05-05 14:01:50|3298.42|3298.42|3297.8|3297.8|3298.42|3298.42|3297.8|3297.8|0
1651759330000|2022-05-05 14:02:10|3297.17|3297.17|3297.17|3297.17|3297.17|3297.17|3297.17|3297.17|0
1651759360000|2022-05-05 14:02:40|3297.05|3297.05|3293.93|3293.93|3297.05|3297.05|3293.93|3293.93|0
1651759380000|2022-05-05 14:03:00|3293.3|3293.3|3293.3|3293.3|3293.3|3293.3|3293.3|3293.3|0
1651759390000|2022-05-05 14:03:10|3293.93|3293.93|3294.55|3294.55|3295.17|3295.17|3293.93|3293.93|0
1651759400000|2022-05-05 14:03:20|3295.17|3295.17|3294.55|3294.55|3295.17|3295.17|3294.55|3294.55|0
1651759410000|2022-05-05 14:03:30|3295.17|3295.17|3295.46|3295.46|3295.46|3295.46|3294.21|3294.21|0
1651759420000|2022-05-05 14:03:40|3294.83|3294.83|3296.08|3296.08|3296.08|3296.08|3294.83|3294.83|0
1651759430000|2022-05-05 14:03:50|3295.46|3295.46|3293.58|3293.58|3295.46|3295.46|3293.58|3293.58|0
1651759440000|2022-05-05 14:04:00|3291.71|3291.71|3291.71|3291.71|3291.71|3291.71|3291.71|3291.71|0
1651759460000|2022-05-05 14:04:20|3287.96|3287.96|3288.09|3288.09|3288.09|3288.09|3287.96|3287.96|0
1651759470000|2022-05-05 14:04:30|3285.59|3285.59|3284.97|3284.97|3285.59|3285.59|3284.84|3284.84|0
1651759480000|2022-05-05 14:04:40|3285.22|3285.22|3285.84|3285.84|3285.84|3285.84|3285.22|3285.22|0
1651759500000|2022-05-05 14:05:00|3284.6|3284.6|3285.22|3285.22|3285.22|3285.22|3284.6|3284.6|0
1651759510000|2022-05-05 14:05:10|3284.6|3284.6|3284.6|3284.6|3284.6|3284.6|3284.6|3284.6|0
1651759520000|2022-05-05 14:05:20|3285.84|3285.84|3286.12|3286.12|3286.47|3286.47|3285.84|3285.84|0
1651759530000|2022-05-05 14:05:30|3284.87|3284.87|3284.87|3284.87|3284.87|3284.87|3284.87|3284.87|0
1651759540000|2022-05-05 14:05:40|3286.12|3286.12|3286.87|3286.87|3286.87|3286.87|3286.12|3286.12|0
1651759560000|2022-05-05 14:06:00|3287.12|3287.12|3288.99|3288.99|3290.24|3290.24|3287.12|3287.12|0
1651759570000|2022-05-05 14:06:10|3288.37|3288.37|3288.62|3288.62|3288.62|3288.62|3288.37|3288.37|0
1651759600000|2022-05-05 14:06:40|3288.74|3288.74|3290.62|3290.62|3290.62|3290.62|3288.74|3288.74|0
1651759610000|2022-05-05 14:06:50|3291.87|3291.87|3293.74|3293.74|3293.74|3293.74|3291.87|3291.87|0
1651759620000|2022-05-05 14:07:00|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|0
1651759630000|2022-05-05 14:07:10|3292.49|3292.49|3293.74|3293.74|3293.74|3293.74|3291.24|3291.24|0
1651759640000|2022-05-05 14:07:20|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|0
1651759650000|2022-05-05 14:07:30|3292.86|3292.86|3293.49|3293.49|3293.49|3293.49|3292.86|3292.86|0
1651759670000|2022-05-05 14:07:50|3293.61|3293.61|3291.12|3291.12|3293.61|3293.61|3290.49|3290.49|0
1651759690000|2022-05-05 14:08:10|3291.37|3291.37|3291.37|3291.37|3291.37|3291.37|3291.37|3291.37|0
1651759710000|2022-05-05 14:08:30|3292.61|3292.61|3292.61|3292.61|3292.61|3292.61|3292.61|3292.61|0
1651759720000|2022-05-05 14:08:40|3293.24|3293.24|3291.99|3291.99|3293.24|3293.24|3291.99|3291.99|0
1651759730000|2022-05-05 14:08:50|3291.37|3291.37|3292.12|3292.12|3292.12|3292.12|3291.37|3291.37|0
1651759760000|2022-05-05 14:09:20|3290.87|3290.87|3290.87|3290.87|3290.87|3290.87|3290.87|3290.87|0
1651759780000|2022-05-05 14:09:40|3291.12|3291.12|3293.12|3293.12|3293.12|3293.12|3291.12|3291.12|0
1651759790000|2022-05-05 14:09:50|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|0
1651759810000|2022-05-05 14:10:10|3292.49|3292.49|3293.49|3293.49|3293.49|3293.49|3292.49|3292.49|0
1651759830000|2022-05-05 14:10:30|3294.74|3294.74|3295.24|3295.24|3295.24|3295.24|3294.49|3294.49|0
1651759840000|2022-05-05 14:10:40|3294.62|3294.62|3294.44|3294.44|3294.62|3294.62|3294.44|3294.44|0
1651759850000|2022-05-05 14:10:50|3295.07|3295.07|3294.44|3294.44|3295.07|3295.07|3294.19|3294.19|0
1651759860000|2022-05-05 14:11:00|3294.27|3294.27|3294.4|3294.4|3294.4|3294.4|3294.27|3294.27|0
1651759870000|2022-05-05 14:11:10|3295.02|3295.02|3295.02|3295.02|3295.02|3295.02|3295.02|3295.02|0
1651759880000|2022-05-05 14:11:20|3293.15|3293.15|3293.15|3293.15|3293.15|3293.15|3293.15|3293.15|0
1651759890000|2022-05-05 14:11:30|3293.27|3293.27|3293.27|3293.27|3293.27|3293.27|3293.27|3293.27|0
1651759910000|2022-05-05 14:11:50|3290.78|3290.78|3290.78|3290.78|3290.78|3290.78|3290.78|3290.78|0
1651759920000|2022-05-05 14:12:00|3291.4|3291.4|3292.65|3292.65|3292.65|3292.65|3291.4|3291.4|0
1651759940000|2022-05-05 14:12:20|3292.31|3292.31|3292.31|3292.31|3292.31|3292.31|3292.31|3292.31|0
1651759950000|2022-05-05 14:12:30|3292.43|3292.43|3291.23|3291.23|3292.43|3292.43|3291.23|3291.23|0
1651759970000|2022-05-05 14:12:50|3291.58|3291.58|3288.46|3288.46|3291.58|3291.58|3288.46|3288.46|0
1651760000000|2022-05-05 14:13:20|3288.28|3288.28|3288.28|3288.28|3288.28|3288.28|3288.28|3288.28|0
1651760010000|2022-05-05 14:13:30|3288.91|3288.91|3288.91|3288.91|3288.91|3288.91|3288.91|3288.91|0
1651760020000|2022-05-05 14:13:40|3289.53|3289.53|3290.16|3290.16|3290.16|3290.16|3289.53|3289.53|0
1651760030000|2022-05-05 14:13:50|3290.33|3290.33|3290.33|3290.33|3290.33|3290.33|3290.33|3290.33|0
1651760040000|2022-05-05 14:14:00|3290.95|3290.95|3290.95|3290.95|3290.95|3290.95|3290.33|3290.33|0
1651760050000|2022-05-05 14:14:10|3291.08|3291.08|3291.08|3291.08|3291.2|3291.2|3291.08|3291.08|0
1651760070000|2022-05-05 14:14:30|3291.7|3291.7|3291.7|3291.7|3291.7|3291.7|3291.7|3291.7|0
1651760090000|2022-05-05 14:14:50|3292.33|3292.33|3293.57|3293.57|3293.57|3293.57|3292.33|3292.33|0
1651760100000|2022-05-05 14:15:00|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|0
1651760110000|2022-05-05 14:15:10|3292.33|3292.33|3292.33|3292.33|3292.33|3292.33|3292.33|3292.33|0
1651760120000|2022-05-05 14:15:20|3289.2|3289.2|3290.45|3290.45|3291.08|3291.08|3289.2|3289.2|0
1651760140000|2022-05-05 14:15:40|3290.2|3290.2|3285.21|3285.21|3290.2|3290.2|3285.21|3285.21|0
1651760160000|2022-05-05 14:16:00|3285.83|3285.83|3285.83|3285.83|3285.83|3285.83|3285.83|3285.83|0
1651760190000|2022-05-05 14:16:30|3280.21|3280.21|3282.09|3282.09|3282.09|3282.09|3280.21|3280.21|0
1651760200000|2022-05-05 14:16:40|3282.71|3282.71|3280.84|3280.84|3282.71|3282.71|3280.84|3280.84|0
1651760210000|2022-05-05 14:16:50|3281.46|3281.46|3281.46|3281.46|3281.46|3281.46|3281.46|3281.46|0
1651760220000|2022-05-05 14:17:00|3281.34|3281.34|3281.34|3281.34|3281.34|3281.34|3281.34|3281.34|0
1651760230000|2022-05-05 14:17:10|3280.09|3280.09|3280.84|3280.84|3280.84|3280.84|3280.09|3280.09|0
1651760240000|2022-05-05 14:17:20|3280.21|3280.21|3280.21|3280.21|3280.21|3280.21|3280.21|3280.21|0
1651760250000|2022-05-05 14:17:30|3278.97|3278.97|3278.97|3278.97|3278.97|3278.97|3278.97|3278.97|0
1651760260000|2022-05-05 14:17:40|3277.72|3277.72|3277.72|3277.72|3277.72|3277.72|3277.72|3277.72|0
1651760290000|2022-05-05 14:18:10|3276.47|3276.47|3276.47|3276.47|3276.47|3276.47|3276.47|3276.47|0
1651760310000|2022-05-05 14:18:30|3275.84|3275.84|3275.84|3275.84|3275.84|3275.84|3275.84|3275.84|0
1651760330000|2022-05-05 14:18:50|3275.67|3275.67|3275.67|3275.67|3275.67|3275.67|3275.67|3275.67|0
1651760340000|2022-05-05 14:19:00|3275.05|3275.05|3275.05|3275.05|3275.05|3275.05|3275.05|3275.05|0
1651760350000|2022-05-05 14:19:10|3274.42|3274.42|3274.42|3274.42|3274.42|3274.42|3274.42|3274.42|0
1651760360000|2022-05-05 14:19:20|3275.67|3275.67|3274.42|3274.42|3275.67|3275.67|3274.42|3274.42|0
1651760380000|2022-05-05 14:19:40|3274.55|3274.55|3274.17|3274.17|3274.55|3274.55|3274.17|3274.17|0
1651760390000|2022-05-05 14:19:50|3274.8|3274.8|3274.8|3274.8|3274.8|3274.8|3274.8|3274.8|0
1651760400000|2022-05-05 14:20:00|3274.17|3274.17|3274.17|3274.17|3274.17|3274.17|3274.17|3274.17|0
1651760420000|2022-05-05 14:20:20|3272.8|3272.8|3270.92|3270.92|3272.8|3272.8|3270.92|3270.92|0
1651760430000|2022-05-05 14:20:30|3270.8|3270.8|3270.17|3270.17|3270.8|3270.8|3270.17|3270.17|0
1651760440000|2022-05-05 14:20:40|3269.92|3269.92|3268.96|3268.96|3269.92|3269.92|3268.96|3268.96|0
1651760450000|2022-05-05 14:20:50|3266.46|3266.46|3266.46|3266.46|3266.46|3266.46|3265.84|3265.84|0
1651760460000|2022-05-05 14:21:00|3268.33|3268.33|3268.33|3268.33|3268.33|3268.33|3267.71|3267.71|0
1651760470000|2022-05-05 14:21:10|3268.96|3268.96|3270.33|3270.33|3270.33|3270.33|3268.96|3268.96|0
1651760490000|2022-05-05 14:21:30|3269.08|3269.08|3269.08|3269.08|3269.71|3269.71|3269.08|3269.08|0
1651760500000|2022-05-05 14:21:40|3269.71|3269.71|3269.71|3269.71|3269.71|3269.71|3269.71|3269.71|0
1651760510000|2022-05-05 14:21:50|3270.96|3270.96|3270.61|3270.61|3270.96|3270.96|3270.61|3270.61|0
1651760520000|2022-05-05 14:22:00|3269.98|3269.98|3269.98|3269.98|3269.98|3269.98|3269.36|3269.36|0
1651760530000|2022-05-05 14:22:10|3270.36|3270.36|3270.23|3270.23|3270.36|3270.36|3270.23|3270.23|0
1651760540000|2022-05-05 14:22:20|3269.61|3269.61|3269.49|3269.49|3269.61|3269.61|3269.49|3269.49|0
1651760550000|2022-05-05 14:22:30|3269.61|3269.61|3269.61|3269.61|3269.61|3269.61|3269.61|3269.61|0
1651760560000|2022-05-05 14:22:40|3268.99|3268.99|3266.94|3266.94|3268.99|3268.99|3266.94|3266.94|0
1651760570000|2022-05-05 14:22:50|3267.07|3267.07|3266.94|3266.94|3267.07|3267.07|3266.94|3266.94|0
1651760580000|2022-05-05 14:23:00|3266.32|3266.32|3266.44|3266.44|3266.57|3266.57|3266.32|3266.32|0
1651760590000|2022-05-05 14:23:10|3266.57|3266.57|3266.57|3266.57|3266.57|3266.57|3266.57|3266.57|0
1651760600000|2022-05-05 14:23:20|3266.44|3266.44|3267.19|3267.19|3267.19|3267.19|3266.44|3266.44|0
1651760610000|2022-05-05 14:23:30|3267.07|3267.07|3263.95|3263.95|3267.07|3267.07|3263.95|3263.95|0
1651760620000|2022-05-05 14:23:40|3264.57|3264.57|3265.32|3265.32|3265.32|3265.32|3264.57|3264.57|0
1651760630000|2022-05-05 14:23:50|3265.45|3265.45|3265.57|3265.57|3266.69|3266.69|3265.45|3265.45|0
1651760640000|2022-05-05 14:24:00|3264.95|3264.95|3265.07|3265.07|3265.07|3265.07|3264.95|3264.95|0
1651760650000|2022-05-05 14:24:10|3264.95|3264.95|3264.95|3264.95|3264.95|3264.95|3264.95|3264.95|0
1651760660000|2022-05-05 14:24:20|3264.7|3264.7|3263.45|3263.45|3264.7|3264.7|3263.45|3263.45|0
1651760670000|2022-05-05 14:24:30|3262.82|3262.82|3262.95|3262.95|3262.95|3262.95|3262.82|3262.82|0
1651760680000|2022-05-05 14:24:40|3263.07|3263.07|3263.32|3263.32|3263.95|3263.95|3263.07|3263.07|0
1651760690000|2022-05-05 14:24:50|3262.08|3262.08|3262.08|3262.08|3262.2|3262.2|3262.08|3262.08|0
1651760700000|2022-05-05 14:25:00|3262.7|3262.7|3263.4|3263.4|3263.58|3263.58|3262.7|3262.7|0
1651760710000|2022-05-05 14:25:10|3263.03|3263.03|3263.03|3263.03|3263.03|3263.03|3263.03|3263.03|0
1651760720000|2022-05-05 14:25:20|3263.15|3263.15|3263.03|3263.03|3263.15|3263.15|3263.03|3263.03|0
1651760740000|2022-05-05 14:25:40|3262.53|3262.53|3262.4|3262.4|3262.53|3262.53|3262.4|3262.4|0
1651760750000|2022-05-05 14:25:50|3261.78|3261.78|3261.15|3261.15|3261.78|3261.78|3261.15|3261.15|0
1651760760000|2022-05-05 14:26:00|3259.28|3259.28|3259.28|3259.28|3259.28|3259.28|3259.28|3259.28|0
1651760770000|2022-05-05 14:26:10|3259.9|3259.9|3259.9|3259.9|3259.9|3259.9|3259.9|3259.9|0
1651760780000|2022-05-05 14:26:20|3260.53|3260.53|3260.53|3260.53|3260.53|3260.53|3260.53|3260.53|0
1651760810000|2022-05-05 14:26:50|3260.28|3260.28|3259.15|3259.15|3260.28|3260.28|3259.03|3259.03|0
1651760830000|2022-05-05 14:27:10|3259.78|3259.78|3259.78|3259.78|3259.78|3259.78|3259.78|3259.78|0
1651760860000|2022-05-05 14:27:40|3259.9|3259.9|3259.9|3259.9|3259.9|3259.9|3259.9|3259.9|0
1651760870000|2022-05-05 14:27:50|3259.28|3259.28|3260.53|3260.53|3260.53|3260.53|3259.28|3259.28|0
1651760900000|2022-05-05 14:28:20|3259.9|3259.9|3259.9|3259.9|3259.9|3259.9|3259.9|3259.9|0
1651760910000|2022-05-05 14:28:30|3258.66|3258.66|3258.66|3258.66|3258.66|3258.66|3258.66|3258.66|0
1651760930000|2022-05-05 14:28:50|3259.28|3259.28|3258.66|3258.66|3259.28|3259.28|3258.03|3258.03|0
1651760940000|2022-05-05 14:29:00|3257.41|3257.41|3257.41|3257.41|3257.41|3257.41|3257.41|3257.41|0
1651760970000|2022-05-05 14:29:30|3257.58|3257.58|3256.58|3256.58|3257.58|3257.58|3256.58|3256.58|0
1651760980000|2022-05-05 14:29:40|3255.95|3255.95|3254.7|3254.7|3255.95|3255.95|3254.7|3254.7|0
1651761000000|2022-05-05 14:30:00|3255.33|3255.33|3255.33|3255.33|3255.33|3255.33|3255.33|3255.33|0
1651761020000|2022-05-05 14:30:20|3254.99|3254.99|3254.99|3254.99|3254.99|3254.99|3254.99|3254.99|0
1651761030000|2022-05-05 14:30:30|3253.74|3253.74|3254.36|3254.36|3254.36|3254.36|3253.11|3253.11|0
1651761040000|2022-05-05 14:30:40|3254.99|3254.99|3255.36|3255.36|3255.36|3255.36|3254.99|3254.99|0
1651761070000|2022-05-05 14:31:10|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|3254.11|0
1651761080000|2022-05-05 14:31:20|3252.87|3252.87|3252.87|3252.87|3252.87|3252.87|3252.87|3252.87|0
1651761100000|2022-05-05 14:31:40|3251.62|3251.62|3252.24|3252.24|3252.24|3252.24|3251.62|3251.62|0
1651761110000|2022-05-05 14:31:50|3252.87|3252.87|3252.87|3252.87|3252.87|3252.87|3252.87|3252.87|0
1651761120000|2022-05-05 14:32:00|3252.24|3252.24|3252.24|3252.24|3252.24|3252.24|3252.24|3252.24|0
1651761140000|2022-05-05 14:32:20|3251.62|3251.62|3251.74|3251.74|3251.74|3251.74|3250.87|3250.87|0
1651761160000|2022-05-05 14:32:40|3251.12|3251.12|3250.49|3250.49|3251.12|3251.12|3250.49|3250.49|0
1651761170000|2022-05-05 14:32:50|3249.87|3249.87|3249.87|3249.87|3249.87|3249.87|3249.87|3249.87|0
1651761180000|2022-05-05 14:33:00|3248.62|3248.62|3248.62|3248.62|3248.62|3248.62|3248.62|3248.62|0
1651761190000|2022-05-05 14:33:10|3250.49|3250.49|3250.49|3250.49|3250.49|3250.49|3250.49|3250.49|0
1651761210000|2022-05-05 14:33:30|3249.25|3249.25|3249.25|3249.25|3249.25|3249.25|3249.25|3249.25|0
1651761230000|2022-05-05 14:33:50|3249.12|3249.12|3249.74|3249.74|3249.74|3249.74|3249.12|3249.12|0
1651761240000|2022-05-05 14:34:00|3250.37|3250.37|3250.37|3250.37|3250.37|3250.37|3250.37|3250.37|0
1651761250000|2022-05-05 14:34:10|3249.74|3249.74|3249.74|3249.74|3249.74|3249.74|3249.74|3249.74|0
1651761280000|2022-05-05 14:34:40|3249.12|3249.12|3249.12|3249.12|3249.12|3249.12|3249.12|3249.12|0
1651761310000|2022-05-05 14:35:10|3248.95|3248.95|3248.95|3248.95|3248.95|3248.95|3248.95|3248.95|0
1651761320000|2022-05-05 14:35:20|3248.78|3248.78|3249.4|3249.4|3249.4|3249.4|3248.78|3248.78|0
1651761340000|2022-05-05 14:35:40|3248.78|3248.78|3248.78|3248.78|3248.78|3248.78|3248.78|3248.78|0
1651761350000|2022-05-05 14:35:50|3249.4|3249.4|3249.9|3249.9|3249.9|3249.9|3249.15|3249.15|0
1651761360000|2022-05-05 14:36:00|3250.03|3250.03|3250.03|3250.03|3250.03|3250.03|3250.03|3250.03|0
1651761370000|2022-05-05 14:36:10|3250.65|3250.65|3250.65|3250.65|3250.65|3250.65|3250.65|3250.65|0
1651761380000|2022-05-05 14:36:20|3248.15|3248.15|3247.53|3247.53|3248.15|3248.15|3247.53|3247.53|0
1651761390000|2022-05-05 14:36:30|3247.4|3247.4|3247.4|3247.4|3247.4|3247.4|3247.4|3247.4|0
1651761400000|2022-05-05 14:36:40|3247.28|3247.28|3247.28|3247.28|3247.28|3247.28|3247.28|3247.28|0
1651761410000|2022-05-05 14:36:50|3247.1|3247.1|3247.1|3247.1|3247.1|3247.1|3247.1|3247.1|0
1651761420000|2022-05-05 14:37:00|3246.98|3246.98|3247.1|3247.1|3247.1|3247.1|3246.98|3246.98|0
1651761430000|2022-05-05 14:37:10|3246.48|3246.48|3248.48|3248.48|3248.48|3248.48|3246.48|3246.48|0
1651761480000|2022-05-05 14:38:00|3249.73|3249.73|3248.48|3248.48|3249.73|3249.73|3248.48|3248.48|0
1651761490000|2022-05-05 14:38:10|3249.1|3249.1|3247.85|3247.85|3249.1|3249.1|3247.85|3247.85|0
1651761500000|2022-05-05 14:38:20|3247.23|3247.23|3247.23|3247.23|3247.23|3247.23|3247.23|3247.23|0
1651761510000|2022-05-05 14:38:30|3247.85|3247.85|3247.85|3247.85|3247.85|3247.85|3247.85|3247.85|0
1651761520000|2022-05-05 14:38:40|3248.48|3248.48|3248.48|3248.48|3248.48|3248.48|3248.48|3248.48|0
1651761540000|2022-05-05 14:39:00|3249.73|3249.73|3249.35|3249.35|3249.98|3249.98|3249.35|3249.35|0
1651761550000|2022-05-05 14:39:10|3248.73|3248.73|3248.73|3248.73|3248.73|3248.73|3248.73|3248.73|0
1651761570000|2022-05-05 14:39:30|3248.38|3248.38|3244.79|3244.79|3248.56|3248.56|3244.79|3244.79|0
1651761580000|2022-05-05 14:39:40|3246.04|3246.04|3246.66|3246.66|3246.66|3246.66|3246.04|3246.04|0
1651761590000|2022-05-05 14:39:50|3247.29|3247.29|3247.29|3247.29|3247.29|3247.29|3247.29|3247.29|0
1651761600000|2022-05-05 14:40:00|3246.66|3246.66|3246.66|3246.66|3246.66|3246.66|3246.66|3246.66|0
1651761610000|2022-05-05 14:40:10|3247.29|3247.29|3247.41|3247.41|3247.41|3247.41|3247.29|3247.29|0
1651761620000|2022-05-05 14:40:20|3247.24|3247.24|3246.62|3246.62|3247.24|3247.24|3246.62|3246.62|0
1651761630000|2022-05-05 14:40:30|3247.87|3247.87|3247.87|3247.87|3247.87|3247.87|3247.87|3247.87|0
1651761640000|2022-05-05 14:40:40|3248.49|3248.49|3247.87|3247.87|3248.49|3248.49|3247.87|3247.87|0
1651761650000|2022-05-05 14:40:50|3247.24|3247.24|3246.62|3246.62|3247.24|3247.24|3246.62|3246.62|0
1651761660000|2022-05-05 14:41:00|3248.49|3248.49|3249.11|3249.11|3249.11|3249.11|3248.49|3248.49|0
1651761670000|2022-05-05 14:41:10|3249.74|3249.74|3248.49|3248.49|3249.74|3249.74|3248.49|3248.49|0
1651761680000|2022-05-05 14:41:20|3249.74|3249.74|3249.74|3249.74|3249.74|3249.74|3249.74|3249.74|0
1651761690000|2022-05-05 14:41:30|3249.61|3249.61|3247.36|3247.36|3249.61|3249.61|3247.36|3247.36|0
1651761740000|2022-05-05 14:42:20|3248.61|3248.61|3248.61|3248.61|3248.61|3248.61|3248.61|3248.61|0
1651761760000|2022-05-05 14:42:40|3247.99|3247.99|3248.11|3248.11|3248.11|3248.11|3247.99|3247.99|0
1651761770000|2022-05-05 14:42:50|3246.87|3246.87|3246.87|3246.87|3246.87|3246.87|3246.87|3246.87|0
1651761790000|2022-05-05 14:43:10|3247.49|3247.49|3248.74|3248.74|3248.74|3248.74|3247.49|3247.49|0
1651761800000|2022-05-05 14:43:20|3248.86|3248.86|3248.99|3248.99|3248.99|3248.99|3248.86|3248.86|0
1651761810000|2022-05-05 14:43:30|3249.61|3249.61|3249.61|3249.61|3249.61|3249.61|3249.61|3249.61|0
1651761820000|2022-05-05 14:43:40|3249.99|3249.99|3251.24|3251.24|3251.24|3251.24|3249.99|3249.99|0
1651761830000|2022-05-05 14:43:50|3251.58|3251.58|3250.96|3250.96|3251.58|3251.58|3250.96|3250.96|0
1651761840000|2022-05-05 14:44:00|3251.13|3251.13|3251.13|3251.13|3251.13|3251.13|3250.5|3250.5|0
1651761850000|2022-05-05 14:44:10|3251.38|3251.38|3251.38|3251.38|3251.38|3251.38|3251.38|3251.38|0
1651761860000|2022-05-05 14:44:20|3252|3252|3252|3252|3252|3252|3252|3252|0
1651761870000|2022-05-05 14:44:30|3252.63|3252.63|3252.63|3252.63|3252.63|3252.63|3252.63|3252.63|0
1651761890000|2022-05-05 14:44:50|3252.88|3252.88|3252.88|3252.88|3252.88|3252.88|3252.25|3252.25|0
1651761900000|2022-05-05 14:45:00|3254.75|3254.75|3254.75|3254.75|3254.75|3254.75|3254.75|3254.75|0
1651761910000|2022-05-05 14:45:10|3254.13|3254.13|3254.25|3254.25|3254.25|3254.25|3254.13|3254.13|0
1651761920000|2022-05-05 14:45:20|3253.63|3253.63|3253|3253|3253.63|3253.63|3253|3253|0
1651761930000|2022-05-05 14:45:30|3254.25|3254.25|3253.63|3253.63|3254.25|3254.25|3253.63|3253.63|0
1651761940000|2022-05-05 14:45:40|3253|3253|3252.38|3252.38|3253|3253|3252.38|3252.38|0
1651761950000|2022-05-05 14:45:50|3252.21|3252.21|3252.21|3252.21|3252.21|3252.21|3252.21|3252.21|0
1651761960000|2022-05-05 14:46:00|3252.83|3252.83|3253.45|3253.45|3253.45|3253.45|3252.83|3252.83|0
1651761970000|2022-05-05 14:46:10|3253.58|3253.58|3252.96|3252.96|3253.58|3253.58|3252.96|3252.96|0
1651761980000|2022-05-05 14:46:20|3252.33|3252.33|3252.96|3252.96|3252.96|3252.96|3252.33|3252.33|0
1651761990000|2022-05-05 14:46:30|3253.58|3253.58|3253.58|3253.58|3253.58|3253.58|3253.58|3253.58|0
1651762000000|2022-05-05 14:46:40|3254.2|3254.2|3254.2|3254.2|3254.2|3254.2|3254.2|3254.2|0
1651762010000|2022-05-05 14:46:50|3252.96|3252.96|3252.83|3252.83|3252.96|3252.96|3252.83|3252.83|0
1651762020000|2022-05-05 14:47:00|3253.45|3253.45|3253.45|3253.45|3253.45|3253.45|3253.45|3253.45|0
1651762040000|2022-05-05 14:47:20|3252.83|3252.83|3252.08|3252.08|3252.83|3252.83|3252.08|3252.08|0
1651762050000|2022-05-05 14:47:30|3251.46|3251.46|3251.46|3251.46|3251.46|3251.46|3251.46|3251.46|0
1651762060000|2022-05-05 14:47:40|3251.21|3251.21|3249.96|3249.96|3251.21|3251.21|3249.96|3249.96|0
1651762070000|2022-05-05 14:47:50|3250.58|3250.58|3248.54|3248.54|3250.58|3250.58|3248.54|3248.54|0
1651762090000|2022-05-05 14:48:10|3247.29|3247.29|3246.41|3246.41|3247.66|3247.66|3246.41|3246.41|0
1651762100000|2022-05-05 14:48:20|3246.24|3246.24|3244.99|3244.99|3246.24|3246.24|3244.37|3244.37|0
1651762110000|2022-05-05 14:48:30|3245.62|3245.62|3244.37|3244.37|3245.62|3245.62|3244.37|3244.37|0
1651762120000|2022-05-05 14:48:40|3243.74|3243.74|3243.49|3243.49|3244.99|3244.99|3243.49|3243.49|0
1651762130000|2022-05-05 14:48:50|3242.87|3242.87|3242.74|3242.74|3242.87|3242.87|3242.74|3242.74|0
1651762140000|2022-05-05 14:49:00|3240.25|3240.25|3240.25|3240.25|3240.25|3240.25|3240.25|3240.25|0
1651762150000|2022-05-05 14:49:10|3240.87|3240.87|3241.5|3241.5|3241.5|3241.5|3240.25|3240.25|0
1651762160000|2022-05-05 14:49:20|3240.87|3240.87|3240.5|3240.5|3241.12|3241.12|3240.5|3240.5|0
1651762170000|2022-05-05 14:49:30|3239.87|3239.87|3240|3240|3241.25|3241.25|3238.63|3238.63|0
1651762180000|2022-05-05 14:49:40|3239.37|3239.37|3236.88|3236.88|3239.37|3239.37|3236.88|3236.88|0
1651762200000|2022-05-05 14:50:00|3236.63|3236.63|3236|3236|3237.25|3237.25|3236|3236|0
1651762210000|2022-05-05 14:50:10|3235.88|3235.88|3235.88|3235.88|3235.88|3235.88|3235.88|3235.88|0
1651762230000|2022-05-05 14:50:30|3235.25|3235.25|3234.16|3234.16|3235.88|3235.88|3234.16|3234.16|0
1651762260000|2022-05-05 14:51:00|3234.28|3234.28|3234.91|3234.91|3235.53|3235.53|3234.28|3234.28|0
1651762270000|2022-05-05 14:51:10|3235.53|3235.53|3234.91|3234.91|3235.53|3235.53|3234.91|3234.91|0
1651762280000|2022-05-05 14:51:20|3235.03|3235.03|3238.4|3238.4|3238.4|3238.4|3235.03|3235.03|0
1651762290000|2022-05-05 14:51:30|3237.78|3237.78|3236.53|3236.53|3237.78|3237.78|3236.53|3236.53|0
1651762320000|2022-05-05 14:52:00|3238.4|3238.4|3240.65|3240.65|3240.65|3240.65|3238.15|3238.15|0
1651762330000|2022-05-05 14:52:10|3240.48|3240.48|3240.48|3240.48|3240.48|3240.48|3240.48|3240.48|0
1651762340000|2022-05-05 14:52:20|3242.35|3242.35|3242.35|3242.35|3243.6|3243.6|3242.35|3242.35|0
1651762350000|2022-05-05 14:52:30|3241.1|3241.1|3237.98|3237.98|3241.1|3241.1|3237.98|3237.98|0
1651762360000|2022-05-05 14:52:40|3237.85|3237.85|3237.85|3237.85|3237.85|3237.85|3237.85|3237.85|0
1651762370000|2022-05-05 14:52:50|3237.23|3237.23|3233.48|3233.48|3237.23|3237.23|3232.86|3232.86|0
1651762380000|2022-05-05 14:53:00|3234.73|3234.73|3236.35|3236.35|3236.61|3236.61|3234.73|3234.73|0
1651762390000|2022-05-05 14:53:10|3236.98|3236.98|3238.6|3238.6|3238.6|3238.6|3236.98|3236.98|0
1651762400000|2022-05-05 14:53:20|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|3237.98|0
1651762410000|2022-05-05 14:53:30|3237.36|3237.36|3233.48|3233.48|3237.36|3237.36|3233.48|3233.48|0
1651762420000|2022-05-05 14:53:40|3235.98|3235.98|3235.98|3235.98|3235.98|3235.98|3235.98|3235.98|0
1651762430000|2022-05-05 14:53:50|3234.73|3234.73|3234.11|3234.11|3234.73|3234.73|3234.11|3234.11|0
1651762440000|2022-05-05 14:54:00|3234.73|3234.73|3234.73|3234.73|3234.73|3234.73|3234.73|3234.73|0
1651762450000|2022-05-05 14:54:10|3235.98|3235.98|3235.98|3235.98|3235.98|3235.98|3235.98|3235.98|0
1651762460000|2022-05-05 14:54:20|3235.73|3235.73|3235.38|3235.38|3235.73|3235.73|3235.38|3235.38|0
1651762470000|2022-05-05 14:54:30|3234.76|3234.76|3236.01|3236.01|3236.01|3236.01|3234.76|3234.76|0
1651762480000|2022-05-05 14:54:40|3235.84|3235.84|3235.84|3235.84|3235.84|3235.84|3235.84|3235.84|0
1651762490000|2022-05-05 14:54:50|3235.96|3235.96|3238.58|3238.58|3238.58|3238.58|3235.96|3235.96|0
1651762500000|2022-05-05 14:55:00|3239.21|3239.21|3238.58|3238.58|3239.21|3239.21|3238.58|3238.58|0
1651762520000|2022-05-05 14:55:20|3239.21|3239.21|3240.46|3240.46|3240.46|3240.46|3239.21|3239.21|0
1651762550000|2022-05-05 14:55:50|3241.08|3241.08|3241.25|3241.25|3241.25|3241.25|3241.08|3241.08|0
1651762560000|2022-05-05 14:56:00|3240.63|3240.63|3239.38|3239.38|3240.63|3240.63|3239.38|3239.38|0
1651762570000|2022-05-05 14:56:10|3239.26|3239.26|3239.88|3239.88|3239.88|3239.88|3239.26|3239.26|0
1651762580000|2022-05-05 14:56:20|3239.26|3239.26|3238.01|3238.01|3239.26|3239.26|3238.01|3238.01|0
1651762600000|2022-05-05 14:56:40|3238.63|3238.63|3237.26|3237.26|3238.63|3238.63|3237.26|3237.26|0
1651762620000|2022-05-05 14:57:00|3237.88|3237.88|3237.88|3237.88|3237.88|3237.88|3237.88|3237.88|0
1651762630000|2022-05-05 14:57:10|3237.63|3237.63|3237.01|3237.01|3237.63|3237.63|3237.01|3237.01|0
1651762640000|2022-05-05 14:57:20|3237.13|3237.13|3237.13|3237.13|3237.13|3237.13|3237.13|3237.13|0
1651762650000|2022-05-05 14:57:30|3240.25|3240.25|3240.25|3240.25|3240.25|3240.25|3240.25|3240.25|0
1651762670000|2022-05-05 14:57:50|3240.88|3240.88|3240.88|3240.88|3240.88|3240.88|3240.88|3240.88|0
1651762680000|2022-05-05 14:58:00|3241.5|3241.5|3240.88|3240.88|3241.5|3241.5|3240.88|3240.88|0
1651762690000|2022-05-05 14:58:10|3241|3241|3241.63|3241.63|3241.63|3241.63|3241|3241|0
1651762710000|2022-05-05 14:58:30|3239.76|3239.76|3240.25|3240.25|3240.25|3240.25|3239.63|3239.63|0
1651762720000|2022-05-05 14:58:40|3239.63|3239.63|3239.8|3239.8|3239.8|3239.8|3239.63|3239.63|0
1651762740000|2022-05-05 14:59:00|3240.43|3240.43|3241.1|3241.1|3241.1|3241.1|3240.43|3240.43|0
1651762760000|2022-05-05 14:59:20|3240.97|3240.97|3241.1|3241.1|3241.1|3241.1|3240.97|3240.97|0
1651762770000|2022-05-05 14:59:30|3241.22|3241.22|3241.22|3241.22|3241.22|3241.22|3241.22|3241.22|0
1651762790000|2022-05-05 14:59:50|3241.85|3241.85|3241.85|3241.85|3241.85|3241.85|3241.85|3241.85|0
1651762800000|2022-05-05 15:00:00|3240.6|3240.6|3240.22|3240.22|3241.22|3241.22|3240.22|3240.22|0
1651762810000|2022-05-05 15:00:10|3238.97|3238.97|3238.97|3238.97|3238.97|3238.97|3238.8|3238.8|0
1651762820000|2022-05-05 15:00:20|3239.6|3239.6|3240.22|3240.22|3240.22|3240.22|3239.6|3239.6|0
1651762840000|2022-05-05 15:00:40|3240.47|3240.47|3240.47|3240.47|3240.47|3240.47|3240.47|3240.47|0
1651762850000|2022-05-05 15:00:50|3241.1|3241.1|3240.6|3240.6|3241.22|3241.22|3240.6|3240.6|0
1651762860000|2022-05-05 15:01:00|3240.47|3240.47|3239.72|3239.72|3240.47|3240.47|3239.72|3239.72|0
1651762870000|2022-05-05 15:01:10|3239.1|3239.1|3239.1|3239.1|3239.1|3239.1|3239.1|3239.1|0
1651762880000|2022-05-05 15:01:20|3238.48|3238.48|3238.48|3238.48|3238.48|3238.48|3238.48|3238.48|0
1651762890000|2022-05-05 15:01:30|3237.23|3237.23|3237.85|3237.85|3237.85|3237.85|3237.23|3237.23|0
1651762900000|2022-05-05 15:01:40|3237.23|3237.23|3236.6|3236.6|3237.23|3237.23|3236.6|3236.6|0
1651762910000|2022-05-05 15:01:50|3237.23|3237.23|3236.6|3236.6|3237.23|3237.23|3236.6|3236.6|0
1651762930000|2022-05-05 15:02:10|3235.98|3235.98|3235.48|3235.48|3235.98|3235.98|3235.35|3235.35|0
1651762940000|2022-05-05 15:02:20|3234.86|3234.86|3234.73|3234.73|3236.1|3236.1|3234.73|3234.73|0
1651762960000|2022-05-05 15:02:40|3234.11|3234.11|3234.11|3234.11|3234.11|3234.11|3234.11|3234.11|0
1651762970000|2022-05-05 15:02:50|3233.48|3233.48|3233.48|3233.48|3233.48|3233.48|3233.48|3233.48|0
1651762980000|2022-05-05 15:03:00|3234.11|3234.11|3234.73|3234.73|3234.73|3234.73|3234.11|3234.11|0
1651763000000|2022-05-05 15:03:20|3234.11|3234.11|3235.6|3235.6|3235.6|3235.6|3234.11|3234.11|0
1651763010000|2022-05-05 15:03:30|3236.23|3236.23|3235.6|3235.6|3236.23|3236.23|3234.98|3234.98|0
1651763020000|2022-05-05 15:03:40|3234.98|3234.98|3234.98|3234.98|3234.98|3234.98|3234.98|3234.98|0
1651763040000|2022-05-05 15:04:00|3234.48|3234.48|3234.48|3234.48|3234.48|3234.48|3234.48|3234.48|0
1651763050000|2022-05-05 15:04:10|3233.23|3233.23|3233.23|3233.23|3233.23|3233.23|3233.23|3233.23|0
1651763060000|2022-05-05 15:04:20|3233.36|3233.36|3234.11|3234.11|3234.11|3234.11|3233.36|3233.36|0
1651763070000|2022-05-05 15:04:30|3232.86|3232.86|3233.13|3233.13|3233.13|3233.13|3232.23|3232.23|0
1651763080000|2022-05-05 15:04:40|3233.76|3233.76|3233.76|3233.76|3233.76|3233.76|3233.76|3233.76|0
1651763090000|2022-05-05 15:04:50|3233.13|3233.13|3232.34|3232.34|3233.13|3233.13|3232.34|3232.34|0
1651763100000|2022-05-05 15:05:00|3231.71|3231.71|3231.09|3231.09|3231.71|3231.71|3231.09|3231.09|0
1651763110000|2022-05-05 15:05:10|3231.71|3231.71|3231.46|3231.46|3231.71|3231.71|3231.46|3231.46|0
1651763120000|2022-05-05 15:05:20|3230.84|3230.84|3230.84|3230.84|3230.84|3230.84|3230.84|3230.84|0
1651763150000|2022-05-05 15:05:50|3228.97|3228.97|3228.97|3228.97|3228.97|3228.97|3228.97|3228.97|0
1651763160000|2022-05-05 15:06:00|3229.59|3229.59|3230.34|3230.34|3230.34|3230.34|3229.59|3229.59|0
1651763180000|2022-05-05 15:06:20|3230.21|3230.21|3229.59|3229.59|3230.21|3230.21|3229.59|3229.59|0
1651763190000|2022-05-05 15:06:30|3228.34|3228.34|3228.34|3228.34|3228.34|3228.34|3228.34|3228.34|0
1651763210000|2022-05-05 15:06:50|3229.59|3229.59|3228.22|3228.22|3229.59|3229.59|3228.22|3228.22|0
1651763220000|2022-05-05 15:07:00|3228.09|3228.09|3228.72|3228.72|3228.72|3228.72|3228.09|3228.09|0
1651763230000|2022-05-05 15:07:10|3229.34|3229.34|3229.21|3229.21|3229.34|3229.34|3228.59|3228.59|0
1651763240000|2022-05-05 15:07:20|3229.47|3229.47|3229.47|3229.47|3229.47|3229.47|3229.47|3229.47|0
1651763260000|2022-05-05 15:07:40|3228.84|3228.84|3228.84|3228.84|3228.84|3228.84|3228.84|3228.84|0
1651763270000|2022-05-05 15:07:50|3228.72|3228.72|3229.96|3229.96|3229.96|3229.96|3228.09|3228.09|0
1651763280000|2022-05-05 15:08:00|3229.34|3229.34|3229.34|3229.34|3229.34|3229.34|3229.34|3229.34|0
1651763290000|2022-05-05 15:08:10|3229.17|3229.17|3228.54|3228.54|3229.17|3229.17|3228.54|3228.54|0
1651763300000|2022-05-05 15:08:20|3228.29|3228.29|3228.92|3228.92|3228.92|3228.92|3228.29|3228.29|0
1651763310000|2022-05-05 15:08:30|3227.67|3227.67|3227.67|3227.67|3227.67|3227.67|3227.67|3227.67|0
1651763330000|2022-05-05 15:08:50|3227.04|3227.04|3227.04|3227.04|3227.04|3227.04|3227.04|3227.04|0
1651763340000|2022-05-05 15:09:00|3227.67|3227.67|3227.67|3227.67|3227.67|3227.67|3227.67|3227.67|0
1651763350000|2022-05-05 15:09:10|3227.54|3227.54|3226.92|3226.92|3227.54|3227.54|3226.92|3226.92|0
1651763360000|2022-05-05 15:09:20|3226.29|3226.29|3226.29|3226.29|3226.29|3226.29|3226.29|3226.29|0
1651763370000|2022-05-05 15:09:30|3226.42|3226.42|3227.17|3227.17|3227.17|3227.17|3226.42|3226.42|0
1651763390000|2022-05-05 15:09:50|3227.92|3227.92|3228.54|3228.54|3228.54|3228.54|3227.92|3227.92|0
1651763420000|2022-05-05 15:10:20|3229.17|3229.17|3227.92|3227.92|3229.17|3229.17|3227.92|3227.92|0
1651763430000|2022-05-05 15:10:30|3226.67|3226.67|3226.05|3226.05|3226.67|3226.67|3226.05|3226.05|0
1651763450000|2022-05-05 15:10:50|3226.67|3226.67|3226.67|3226.67|3226.67|3226.67|3226.67|3226.67|0
1651763480000|2022-05-05 15:11:20|3226.05|3226.05|3226.05|3226.05|3226.05|3226.05|3226.05|3226.05|0
1651763490000|2022-05-05 15:11:30|3226.67|3226.67|3225.42|3225.42|3226.67|3226.67|3225.42|3225.42|0
1651763500000|2022-05-05 15:11:40|3224.8|3224.8|3224.8|3224.8|3224.8|3224.8|3224.17|3224.17|0
1651763520000|2022-05-05 15:12:00|3224.92|3224.92|3224.92|3224.92|3224.92|3224.92|3224.92|3224.92|0
1651763530000|2022-05-05 15:12:10|3225.55|3225.55|3224.75|3224.75|3225.55|3225.55|3224.75|3224.75|0
1651763540000|2022-05-05 15:12:20|3224.13|3224.13|3224.13|3224.13|3224.13|3224.13|3224.13|3224.13|0
1651763550000|2022-05-05 15:12:30|3224.75|3224.75|3224.41|3224.41|3224.75|3224.75|3224.41|3224.41|0
1651763570000|2022-05-05 15:12:50|3225.03|3225.03|3225.03|3225.03|3225.03|3225.03|3225.03|3225.03|0
1651763580000|2022-05-05 15:13:00|3224.41|3224.41|3224.41|3224.41|3224.41|3224.41|3224.41|3224.41|0
1651763590000|2022-05-05 15:13:10|3223.78|3223.78|3224.41|3224.41|3224.41|3224.41|3223.78|3223.78|0
1651763600000|2022-05-05 15:13:20|3223.78|3223.78|3223.16|3223.16|3223.78|3223.78|3223.16|3223.16|0
1651763610000|2022-05-05 15:13:30|3222.53|3222.53|3223.16|3223.16|3223.16|3223.16|3222.53|3222.53|0
1651763620000|2022-05-05 15:13:40|3223.78|3223.78|3223.78|3223.78|3223.78|3223.78|3223.78|3223.78|0
1651763650000|2022-05-05 15:14:10|3224.41|3224.41|3224.41|3224.41|3224.41|3224.41|3224.41|3224.41|0
1651763660000|2022-05-05 15:14:20|3224.23|3224.23|3224.41|3224.41|3224.41|3224.41|3224.23|3224.23|0
1651763680000|2022-05-05 15:14:40|3224.53|3224.53|3225.41|3225.41|3225.41|3225.41|3224.53|3224.53|0
1651763690000|2022-05-05 15:14:50|3225.58|3225.58|3225.58|3225.58|3225.58|3225.58|3224.95|3224.95|0
1651763700000|2022-05-05 15:15:00|3225.33|3225.33|3224.58|3224.58|3225.33|3225.33|3224.58|3224.58|0
1651763710000|2022-05-05 15:15:10|3223.95|3223.95|3223.33|3223.33|3223.95|3223.95|3223.33|3223.33|0
1651763720000|2022-05-05 15:15:20|3222.7|3222.7|3221.46|3221.46|3222.7|3222.7|3221.46|3221.46|0
1651763730000|2022-05-05 15:15:30|3221.33|3221.33|3222.45|3222.45|3222.45|3222.45|3221.2|3221.2|0
1651763740000|2022-05-05 15:15:40|3221.83|3221.83|3221.83|3221.83|3221.83|3221.83|3221.83|3221.83|0
1651763750000|2022-05-05 15:15:50|3220.58|3220.58|3220.58|3220.58|3220.58|3220.58|3220.58|3220.58|0
1651763770000|2022-05-05 15:16:10|3221.2|3221.2|3221.2|3221.2|3221.2|3221.2|3221.2|3221.2|0
1651763780000|2022-05-05 15:16:20|3220.58|3220.58|3220.58|3220.58|3220.58|3220.58|3220.58|3220.58|0
1651763790000|2022-05-05 15:16:30|3219.96|3219.96|3219.96|3219.96|3219.96|3219.96|3219.96|3219.96|0
1651763800000|2022-05-05 15:16:40|3219.33|3219.33|3219.96|3219.96|3219.96|3219.96|3219.33|3219.33|0
1651763810000|2022-05-05 15:16:50|3219.33|3219.33|3218.21|3218.21|3219.33|3219.33|3218.21|3218.21|0
1651763820000|2022-05-05 15:17:00|3218.33|3218.33|3216.96|3216.96|3218.33|3218.33|3216.96|3216.96|0
1651763830000|2022-05-05 15:17:10|3217.09|3217.09|3217.21|3217.21|3217.21|3217.21|3217.09|3217.09|0
1651763840000|2022-05-05 15:17:20|3217.09|3217.09|3216.91|3216.91|3217.09|3217.09|3216.91|3216.91|0
1651763850000|2022-05-05 15:17:30|3217.54|3217.54|3218.29|3218.29|3218.29|3218.29|3217.54|3217.54|0
1651763860000|2022-05-05 15:17:40|3218.91|3218.91|3218.74|3218.74|3218.91|3218.91|3218.74|3218.74|0
1651763870000|2022-05-05 15:17:50|3219.37|3219.37|3219.99|3219.99|3219.99|3219.99|3219.37|3219.37|0
1651763890000|2022-05-05 15:18:10|3220.61|3220.61|3220.61|3220.61|3220.61|3220.61|3220.61|3220.61|0
1651763900000|2022-05-05 15:18:20|3221.86|3221.86|3221.86|3221.86|3221.86|3221.86|3221.86|3221.86|0
1651763910000|2022-05-05 15:18:30|3220.61|3220.61|3220.61|3220.61|3220.61|3220.61|3220.61|3220.61|0
1651763920000|2022-05-05 15:18:40|3220.49|3220.49|3220.66|3220.66|3220.66|3220.66|3220.49|3220.49|0
1651763940000|2022-05-05 15:19:00|3220.04|3220.04|3220.04|3220.04|3220.04|3220.04|3220.04|3220.04|0
1651763970000|2022-05-05 15:19:30|3218.16|3218.16|3218.16|3218.16|3218.16|3218.16|3218.16|3218.16|0
1651763980000|2022-05-05 15:19:40|3218.79|3218.79|3218.16|3218.16|3218.79|3218.79|3218.16|3218.16|0
1651763990000|2022-05-05 15:19:50|3216.29|3216.29|3215.54|3215.54|3216.29|3216.29|3215.54|3215.54|0
1651764010000|2022-05-05 15:20:10|3215.41|3215.41|3214.79|3214.79|3215.41|3215.41|3214.79|3214.79|0
1651764020000|2022-05-05 15:20:20|3214.17|3214.17|3214.79|3214.79|3214.79|3214.79|3214.17|3214.17|0
1651764030000|2022-05-05 15:20:30|3215.41|3215.41|3214.79|3214.79|3215.41|3215.41|3214.79|3214.79|0
1651764040000|2022-05-05 15:20:40|3214.92|3214.92|3214.92|3214.92|3214.92|3214.92|3214.92|3214.92|0
1651764050000|2022-05-05 15:20:50|3215.54|3215.54|3215.41|3215.41|3215.54|3215.54|3215.41|3215.41|0
1651764060000|2022-05-05 15:21:00|3215.29|3215.29|3215.29|3215.29|3215.29|3215.29|3215.29|3215.29|0
1651764080000|2022-05-05 15:21:20|3215.54|3215.54|3215.41|3215.41|3215.54|3215.54|3215.41|3215.41|0
1651764090000|2022-05-05 15:21:30|3215.29|3215.29|3215.29|3215.29|3215.29|3215.29|3215.29|3215.29|0
1651764110000|2022-05-05 15:21:50|3215.91|3215.91|3215.29|3215.29|3215.91|3215.91|3215.29|3215.29|0
1651764120000|2022-05-05 15:22:00|3215.91|3215.91|3214.67|3214.67|3215.91|3215.91|3214.67|3214.67|0
1651764130000|2022-05-05 15:22:10|3215.41|3215.41|3215.41|3215.41|3215.41|3215.41|3215.41|3215.41|0
1651764150000|2022-05-05 15:22:30|3215.54|3215.54|3215.54|3215.54|3215.54|3215.54|3215.54|3215.54|0
1651764160000|2022-05-05 15:22:40|3215.41|3215.41|3214.79|3214.79|3215.41|3215.41|3214.79|3214.79|0
1651764170000|2022-05-05 15:22:50|3214.17|3214.17|3214.17|3214.17|3214.17|3214.17|3214.17|3214.17|0
1651764180000|2022-05-05 15:23:00|3213.54|3213.54|3212.79|3212.79|3213.54|3213.54|3212.79|3212.79|0
1651764190000|2022-05-05 15:23:10|3213.54|3213.54|3213.54|3213.54|3213.54|3213.54|3213.54|3213.54|0
1651764200000|2022-05-05 15:23:20|3212.92|3212.92|3213.54|3213.54|3213.54|3213.54|3212.92|3212.92|0
1651764210000|2022-05-05 15:23:30|3214.17|3214.17|3214.17|3214.17|3214.17|3214.17|3213.54|3213.54|0
1651764230000|2022-05-05 15:23:50|3214.04|3214.04|3213.54|3213.54|3214.04|3214.04|3212.79|3212.79|0
1651764240000|2022-05-05 15:24:00|3213.42|3213.42|3213.42|3213.42|3213.42|3213.42|3213.42|3213.42|0
1651764250000|2022-05-05 15:24:10|3213.29|3213.29|3213.24|3213.24|3213.42|3213.42|3213.24|3213.24|0
1651764260000|2022-05-05 15:24:20|3212.62|3212.62|3212.45|3212.45|3212.62|3212.62|3212.45|3212.45|0
1651764280000|2022-05-05 15:24:40|3212.19|3212.19|3212.82|3212.82|3212.82|3212.82|3212.19|3212.19|0
1651764290000|2022-05-05 15:24:50|3212.19|3212.19|3212.19|3212.19|3212.19|3212.19|3212.19|3212.19|0
1651764300000|2022-05-05 15:25:00|3211.57|3211.57|3212.02|3212.02|3212.19|3212.19|3211.57|3211.57|0
1651764310000|2022-05-05 15:25:10|3211.4|3211.4|3212.02|3212.02|3212.02|3212.02|3211.4|3211.4|0
1651764320000|2022-05-05 15:25:20|3212.54|3212.54|3211.24|3211.24|3212.54|3212.54|3211.24|3211.24|0
1651764330000|2022-05-05 15:25:30|3211.07|3211.07|3211.07|3211.07|3211.07|3211.07|3211.07|3211.07|0
1651764340000|2022-05-05 15:25:40|3211.19|3211.19|3211.32|3211.32|3211.32|3211.32|3211.19|3211.19|0
1651764350000|2022-05-05 15:25:50|3211.94|3211.94|3211.57|3211.57|3212.57|3212.57|3211.57|3211.57|0
1651764360000|2022-05-05 15:26:00|3211.44|3211.44|3211.57|3211.57|3211.57|3211.57|3211.44|3211.44|0
1651764370000|2022-05-05 15:26:10|3212.19|3212.19|3213.57|3213.57|3213.57|3213.57|3212.19|3212.19|0
1651764380000|2022-05-05 15:26:20|3213.69|3213.69|3215.56|3215.56|3215.56|3215.56|3213.69|3213.69|0
1651764390000|2022-05-05 15:26:30|3214.94|3214.94|3215.56|3215.56|3215.56|3215.56|3214.94|3214.94|0
1651764400000|2022-05-05 15:26:40|3214.94|3214.94|3215.56|3215.56|3215.56|3215.56|3214.94|3214.94|0
1651764410000|2022-05-05 15:26:50|3216.19|3216.19|3216.19|3216.19|3216.19|3216.19|3216.19|3216.19|0
1651764420000|2022-05-05 15:27:00|3214.94|3214.94|3214.81|3214.81|3214.94|3214.94|3214.69|3214.69|0
1651764430000|2022-05-05 15:27:10|3214.69|3214.69|3215.56|3215.56|3215.56|3215.56|3214.69|3214.69|0
1651764440000|2022-05-05 15:27:20|3214.94|3214.94|3213.94|3213.94|3214.94|3214.94|3213.94|3213.94|0
1651764450000|2022-05-05 15:27:30|3214.06|3214.06|3213.79|3213.79|3214.41|3214.41|3213.79|3213.79|0
1651764460000|2022-05-05 15:27:40|3213.16|3213.16|3213.54|3213.54|3213.54|3213.54|3213.16|3213.16|0
1651764470000|2022-05-05 15:27:50|3213.37|3213.37|3212.74|3212.74|3213.37|3213.37|3212.12|3212.12|0
1651764490000|2022-05-05 15:28:10|3213.37|3213.37|3212.86|3212.86|3213.37|3213.37|3212.86|3212.86|0
1651764500000|2022-05-05 15:28:20|3214.11|3214.11|3214.11|3214.11|3214.11|3214.11|3214.11|3214.11|0
1651764510000|2022-05-05 15:28:30|3213.49|3213.49|3213.49|3213.49|3213.49|3213.49|3213.49|3213.49|0
1651764520000|2022-05-05 15:28:40|3214.11|3214.11|3213.99|3213.99|3214.11|3214.11|3213.99|3213.99|0
1651764530000|2022-05-05 15:28:50|3212.74|3212.74|3210.24|3210.24|3212.74|3212.74|3210.24|3210.24|0
1651764540000|2022-05-05 15:29:00|3210.87|3210.87|3212.11|3212.11|3212.11|3212.11|3210.87|3210.87|0
1651764560000|2022-05-05 15:29:20|3211.49|3211.49|3211.49|3211.49|3211.49|3211.49|3211.49|3211.49|0
1651764570000|2022-05-05 15:29:30|3210.97|3210.97|3212.05|3212.05|3212.05|3212.05|3210.8|3210.8|0
1651764580000|2022-05-05 15:29:40|3211.92|3211.92|3214.92|3214.92|3215.17|3215.17|3211.8|3211.8|0
1651764590000|2022-05-05 15:29:50|3214.79|3214.79|3214.29|3214.29|3214.79|3214.79|3212.92|3212.92|0
1651821300000|2022-05-06 07:15:00|3179.4|3179.4|3177.27|3177.27|3179.4|3179.4|3177.27|3177.27|0
1651821310000|2022-05-06 07:15:10|3174.78|3174.78|3174.4|3174.4|3174.78|3174.78|3174.4|3174.4|0
1651821320000|2022-05-06 07:15:20|3174.02|3174.02|3170.73|3170.73|3174.02|3174.02|3170.35|3170.35|0
1651821330000|2022-05-06 07:15:30|3170.11|3170.11|3170.11|3170.11|3170.11|3170.11|3170.11|3170.11|0
1651821360000|2022-05-06 07:16:00|3170.45|3170.45|3171.82|3171.82|3171.82|3171.82|3170.45|3170.45|0
1651821380000|2022-05-06 07:16:20|3172.07|3172.07|3172.07|3172.07|3172.2|3172.2|3172.07|3172.07|0
1651821400000|2022-05-06 07:16:40|3173.32|3173.32|3171.04|3171.04|3173.32|3173.32|3170.83|3170.83|0
1651821410000|2022-05-06 07:16:50|3170.54|3170.54|3170.04|3170.04|3170.54|3170.54|3170.04|3170.04|0
1651821420000|2022-05-06 07:17:00|3172.54|3172.54|3172.54|3172.54|3172.54|3172.54|3172.54|3172.54|0
1651821450000|2022-05-06 07:17:30|3172.16|3172.16|3172.16|3172.16|3172.16|3172.16|3172.16|3172.16|0
1651821480000|2022-05-06 07:18:00|3175.28|3175.28|3175.28|3175.28|3175.28|3175.28|3175.28|3175.28|0
1651821490000|2022-05-06 07:18:10|3174.66|3174.66|3174.66|3174.66|3174.66|3174.66|3174.66|3174.66|0
1651821500000|2022-05-06 07:18:20|3174.41|3174.41|3174.41|3174.41|3174.41|3174.41|3174.41|3174.41|0
1651821520000|2022-05-06 07:18:40|3174.28|3174.28|3174.28|3174.28|3174.28|3174.28|3174.28|3174.28|0
1651821540000|2022-05-06 07:19:00|3174.15|3174.15|3174.15|3174.15|3174.15|3174.15|3174.15|3174.15|0
1651821550000|2022-05-06 07:19:10|3172.91|3172.91|3172.91|3172.91|3172.91|3172.91|3172.91|3172.91|0
1651821560000|2022-05-06 07:19:20|3173.53|3173.53|3173.53|3173.53|3173.53|3173.53|3173.53|3173.53|0
1651821580000|2022-05-06 07:19:40|3173.41|3173.41|3173.41|3173.41|3173.41|3173.41|3173.41|3173.41|0
1651821600000|2022-05-06 07:20:00|3172.4|3172.4|3172.4|3172.4|3172.4|3172.4|3172.4|3172.4|0
1651821620000|2022-05-06 07:20:20|3171.15|3171.15|3171.15|3171.15|3171.15|3171.15|3171.15|3171.15|0
1651821650000|2022-05-06 07:20:50|3169.9|3169.9|3169.9|3169.9|3169.9|3169.9|3169.9|3169.9|0
1651821660000|2022-05-06 07:21:00|3172.4|3172.4|3171.78|3171.78|3173.03|3173.03|3171.78|3171.78|0
1651821670000|2022-05-06 07:21:10|3171.15|3171.15|3170.15|3170.15|3171.15|3171.15|3169.53|3169.53|0
1651821680000|2022-05-06 07:21:20|3168.28|3168.28|3168.4|3168.4|3168.4|3168.4|3168.28|3168.28|0
1651821690000|2022-05-06 07:21:30|3167.16|3167.16|3167.16|3167.16|3167.16|3167.16|3167.16|3167.16|0
1651821700000|2022-05-06 07:21:40|3164.66|3164.66|3164.03|3164.03|3164.66|3164.66|3163.41|3163.41|0
1651821720000|2022-05-06 07:22:00|3162.16|3162.16|3162.16|3162.16|3162.16|3162.16|3162.16|3162.16|0
1651821730000|2022-05-06 07:22:10|3161.79|3161.79|3161.79|3161.79|3161.79|3161.79|3161.79|3161.79|0
1651821740000|2022-05-06 07:22:20|3164.28|3164.28|3164.28|3164.28|3164.28|3164.28|3164.28|3164.28|0
1651821750000|2022-05-06 07:22:30|3163.66|3163.66|3162.41|3162.41|3163.66|3163.66|3162.41|3162.41|0
1651821760000|2022-05-06 07:22:40|3161.78|3161.78|3163.31|3163.31|3163.48|3163.48|3161.61|3161.61|0
1651821770000|2022-05-06 07:22:50|3162.69|3162.69|3162.69|3162.69|3162.69|3162.69|3162.69|3162.69|0
1651821780000|2022-05-06 07:23:00|3160.81|3160.81|3161.32|3161.32|3161.32|3161.32|3160.81|3160.81|0
1651821800000|2022-05-06 07:23:20|3161.57|3161.57|3162.19|3162.19|3162.19|3162.19|3161.57|3161.57|0
1651821830000|2022-05-06 07:23:50|3161.56|3161.56|3161.81|3161.81|3161.81|3161.81|3161.56|3161.56|0
1651821840000|2022-05-06 07:24:00|3164.31|3164.31|3164.69|3164.69|3164.69|3164.69|3164.31|3164.31|0
1651821860000|2022-05-06 07:24:20|3165.06|3165.06|3165.69|3165.69|3165.69|3165.69|3165.06|3165.06|0
1651821930000|2022-05-06 07:25:30|3171.31|3171.31|3171.31|3171.31|3171.31|3171.31|3171.31|3171.31|0
1651821950000|2022-05-06 07:25:50|3170.69|3170.69|3171.31|3171.31|3171.31|3171.31|3170.69|3170.69|0
1651821990000|2022-05-06 07:26:30|3171.93|3171.93|3171.31|3171.31|3171.93|3171.93|3171.31|3171.31|0
1651822020000|2022-05-06 07:27:00|3171.06|3171.06|3172.93|3172.93|3172.93|3172.93|3171.06|3171.06|0
1651822040000|2022-05-06 07:27:20|3171.68|3171.68|3171.06|3171.06|3171.68|3171.68|3171.06|3171.06|0
1651822050000|2022-05-06 07:27:30|3170.43|3170.43|3171.06|3171.06|3171.06|3171.06|3170.43|3170.43|0
1651822060000|2022-05-06 07:27:40|3171.31|3171.31|3171.31|3171.31|3171.31|3171.31|3171.31|3171.31|0
1651822070000|2022-05-06 07:27:50|3170.69|3170.69|3170.69|3170.69|3170.69|3170.69|3170.69|3170.69|0
1651822090000|2022-05-06 07:28:10|3166.32|3166.32|3166.32|3166.32|3166.32|3166.32|3166.32|3166.32|0
1651822110000|2022-05-06 07:28:30|3163.82|3163.82|3163.82|3163.82|3163.82|3163.82|3163.82|3163.82|0
1651822130000|2022-05-06 07:28:50|3165.07|3165.07|3165.07|3165.07|3165.07|3165.07|3165.07|3165.07|0
1651822140000|2022-05-06 07:29:00|3165.24|3165.24|3165.24|3165.24|3165.24|3165.24|3165.24|3165.24|0
1651822150000|2022-05-06 07:29:10|3164.86|3164.86|3164.86|3164.86|3164.86|3164.86|3164.86|3164.86|0
1651822160000|2022-05-06 07:29:20|3164.35|3164.35|3164.52|3164.52|3164.52|3164.52|3164.35|3164.35|0
1651822180000|2022-05-06 07:29:40|3164.77|3164.77|3164.77|3164.77|3164.77|3164.77|3164.77|3164.77|0
1651822190000|2022-05-06 07:29:50|3162.9|3162.9|3162.9|3162.9|3162.9|3162.9|3162.9|3162.9|0
1651822200000|2022-05-06 07:30:00|3163.25|3163.25|3163|3163|3163.42|3163.42|3163|3163|0
1651822230000|2022-05-06 07:30:30|3158.63|3158.63|3161.12|3161.12|3161.12|3161.12|3158.63|3158.63|0
1651822240000|2022-05-06 07:30:40|3159.87|3159.87|3159.75|3159.75|3159.87|3159.87|3159.12|3159.12|0
1651822250000|2022-05-06 07:30:50|3159.62|3159.62|3155|3155|3159.62|3159.62|3155|3155|0
1651822260000|2022-05-06 07:31:00|3157.5|3157.5|3157.5|3157.5|3157.5|3157.5|3156.88|3156.88|0
1651822280000|2022-05-06 07:31:20|3156.88|3156.88|3156.88|3156.88|3156.88|3156.88|3156.88|3156.88|0
1651822300000|2022-05-06 07:31:40|3155|3155|3155|3155|3155|3155|3155|3155|0
1651822310000|2022-05-06 07:31:50|3153.75|3153.75|3153.75|3153.75|3153.75|3153.75|3153.75|3153.75|0
1651822360000|2022-05-06 07:32:40|3153.13|3153.13|3153.13|3153.13|3153.13|3153.13|3153.13|3153.13|0
1651822370000|2022-05-06 07:32:50|3153.75|3153.75|3153.75|3153.75|3153.75|3153.75|3153.75|3153.75|0
1651822380000|2022-05-06 07:33:00|3155|3155|3155.62|3155.62|3155.62|3155.62|3155|3155|0
1651822390000|2022-05-06 07:33:10|3154.87|3154.87|3152.37|3152.37|3154.87|3154.87|3152.37|3152.37|0
1651822420000|2022-05-06 07:33:40|3152.2|3152.2|3151.83|3151.83|3152.2|3152.2|3151.83|3151.83|0
1651822430000|2022-05-06 07:33:50|3151.65|3151.65|3151.65|3151.65|3151.65|3151.65|3151.65|3151.65|0
1651822440000|2022-05-06 07:34:00|3152.28|3152.28|3151.16|3151.16|3152.4|3152.4|3151.16|3151.16|0
1651822450000|2022-05-06 07:34:10|3148.66|3148.66|3149.03|3149.03|3149.28|3149.28|3148.66|3148.66|0
1651822460000|2022-05-06 07:34:20|3148.86|3148.86|3149.49|3149.49|3149.49|3149.49|3148.86|3148.86|0
1651822470000|2022-05-06 07:34:30|3149.86|3149.86|3149.86|3149.86|3149.86|3149.86|3149.86|3149.86|0
1651822490000|2022-05-06 07:34:50|3147.99|3147.99|3147.99|3147.99|3147.99|3147.99|3147.99|3147.99|0
1651822510000|2022-05-06 07:35:10|3147.49|3147.49|3147.49|3147.49|3147.49|3147.49|3147.49|3147.49|0
1651822520000|2022-05-06 07:35:20|3148.11|3148.11|3146.86|3146.86|3148.11|3148.11|3146.86|3146.86|0
1651822530000|2022-05-06 07:35:30|3144.99|3144.99|3143.74|3143.74|3144.99|3144.99|3143.74|3143.74|0
1651822540000|2022-05-06 07:35:40|3144.37|3144.37|3144.37|3144.37|3144.37|3144.37|3144.37|3144.37|0
1651822570000|2022-05-06 07:36:10|3143.99|3143.99|3143.99|3143.99|3143.99|3143.99|3143.99|3143.99|0
1651822590000|2022-05-06 07:36:30|3142.74|3142.74|3142.74|3142.74|3142.74|3142.74|3142.74|3142.74|0
1651822600000|2022-05-06 07:36:40|3142.12|3142.12|3142.57|3142.57|3142.74|3142.74|3142.12|3142.12|0
1651822620000|2022-05-06 07:37:00|3142.32|3142.32|3142.32|3142.32|3142.32|3142.32|3142.32|3142.32|0
1651822630000|2022-05-06 07:37:10|3141.07|3141.07|3140.19|3140.19|3141.07|3141.07|3140.19|3140.19|0
1651822640000|2022-05-06 07:37:20|3140.82|3140.82|3140.94|3140.94|3140.94|3140.94|3140.82|3140.82|0
1651822650000|2022-05-06 07:37:30|3141.11|3141.11|3141.11|3141.11|3141.11|3141.11|3141.11|3141.11|0
1651822670000|2022-05-06 07:37:50|3139.24|3139.24|3138.99|3138.99|3139.24|3139.24|3138.99|3138.99|0
1651822680000|2022-05-06 07:38:00|3139.37|3139.37|3141.86|3141.86|3141.86|3141.86|3139.37|3139.37|0
1651822690000|2022-05-06 07:38:10|3143.74|3143.74|3142.61|3142.61|3143.74|3143.74|3142.49|3142.49|0
1651822700000|2022-05-06 07:38:20|3143.24|3143.24|3142.61|3142.61|3143.86|3143.86|3142.61|3142.61|0
1651822710000|2022-05-06 07:38:30|3142.36|3142.36|3142.36|3142.36|3142.36|3142.36|3142.36|3142.36|0
1651822720000|2022-05-06 07:38:40|3142.02|3142.02|3141.76|3141.76|3142.02|3142.02|3141.76|3141.76|0
1651822730000|2022-05-06 07:38:50|3141.39|3141.39|3141.64|3141.64|3141.64|3141.64|3141.39|3141.39|0
1651822740000|2022-05-06 07:39:00|3141.01|3141.01|3141.01|3141.01|3141.01|3141.01|3141.01|3141.01|0
1651822750000|2022-05-06 07:39:10|3141.14|3141.14|3140.8|3140.8|3141.14|3141.14|3140.8|3140.8|0
1651822760000|2022-05-06 07:39:20|3141.14|3141.14|3141.14|3141.14|3141.14|3141.14|3141.14|3141.14|0
1651822770000|2022-05-06 07:39:30|3140.52|3140.52|3140.52|3140.52|3140.52|3140.52|3140.52|3140.52|0
1651822780000|2022-05-06 07:39:40|3139.89|3139.89|3139.89|3139.89|3139.89|3139.89|3139.89|3139.89|0
1651822790000|2022-05-06 07:39:50|3140.24|3140.24|3140.24|3140.24|3140.24|3140.24|3140.24|3140.24|0
1651822800000|2022-05-06 07:40:00|3140.49|3140.49|3140.74|3140.74|3140.74|3140.74|3140.49|3140.49|0
1651822840000|2022-05-06 07:40:40|3141.62|3141.62|3141.74|3141.74|3141.74|3141.74|3141.62|3141.62|0
1651822860000|2022-05-06 07:41:00|3141.49|3141.49|3141.49|3141.49|3141.49|3141.49|3141.49|3141.49|0
1651822890000|2022-05-06 07:41:30|3142.74|3142.74|3142.74|3142.74|3142.74|3142.74|3142.74|3142.74|0
1651822900000|2022-05-06 07:41:40|3143.99|3143.99|3143.99|3143.99|3143.99|3143.99|3143.99|3143.99|0
1651822910000|2022-05-06 07:41:50|3144.62|3144.62|3144.49|3144.49|3144.62|3144.62|3144.49|3144.49|0
1651822960000|2022-05-06 07:42:40|3144.62|3144.62|3144.62|3144.62|3144.62|3144.62|3144.62|3144.62|0
1651822990000|2022-05-06 07:43:10|3144.24|3144.24|3144.24|3144.24|3144.24|3144.24|3144.24|3144.24|0
1651823030000|2022-05-06 07:43:50|3142.99|3142.99|3143.16|3143.16|3143.16|3143.16|3142.99|3142.99|0
1651823050000|2022-05-06 07:44:10|3144.41|3144.41|3141.92|3141.92|3144.41|3144.41|3141.92|3141.92|0
1651823060000|2022-05-06 07:44:20|3141.29|3141.29|3140.67|3140.67|3141.29|3141.29|3140.67|3140.67|0
1651823090000|2022-05-06 07:44:50|3136.92|3136.92|3136.92|3136.92|3136.92|3136.92|3136.92|3136.92|0
1651823100000|2022-05-06 07:45:00|3137.17|3137.17|3136.55|3136.55|3137.17|3137.17|3136.55|3136.55|0
1651823110000|2022-05-06 07:45:10|3135.3|3135.3|3135.92|3135.92|3135.92|3135.92|3135.3|3135.3|0
1651823120000|2022-05-06 07:45:20|3134.67|3134.67|3134.67|3134.67|3134.67|3134.67|3134.05|3134.05|0
1651823140000|2022-05-06 07:45:40|3133.43|3133.43|3133.43|3133.43|3133.43|3133.43|3133.43|3133.43|0
1651823150000|2022-05-06 07:45:50|3132.8|3132.8|3131.55|3131.55|3132.8|3132.8|3131.55|3131.55|0
1651823160000|2022-05-06 07:46:00|3132.18|3132.18|3130.93|3130.93|3132.18|3132.18|3130.93|3130.93|0
1651823170000|2022-05-06 07:46:10|3129.68|3129.68|3129.68|3129.68|3129.68|3129.68|3129.68|3129.68|0
1651823180000|2022-05-06 07:46:20|3130.43|3130.43|3131.06|3131.06|3131.06|3131.06|3130.43|3130.43|0
1651823200000|2022-05-06 07:46:40|3131.68|3131.68|3132.93|3132.93|3132.93|3132.93|3131.68|3131.68|0
1651823220000|2022-05-06 07:47:00|3133.06|3133.06|3133.06|3133.06|3133.06|3133.06|3133.06|3133.06|0
1651823230000|2022-05-06 07:47:10|3133.68|3133.68|3133.68|3133.68|3133.68|3133.68|3133.68|3133.68|0
1651823250000|2022-05-06 07:47:30|3134.3|3134.3|3134.3|3134.3|3134.3|3134.3|3134.3|3134.3|0
1651823260000|2022-05-06 07:47:40|3133.06|3133.06|3133.06|3133.06|3133.06|3133.06|3133.06|3133.06|0
1651823280000|2022-05-06 07:48:00|3133.56|3133.56|3133.81|3133.81|3133.81|3133.81|3133.56|3133.56|0
1651823290000|2022-05-06 07:48:10|3134.06|3134.06|3134.06|3134.06|3134.06|3134.06|3134.06|3134.06|0
1651823330000|2022-05-06 07:48:50|3134.56|3134.56|3134.56|3134.56|3134.56|3134.56|3134.56|3134.56|0
1651823340000|2022-05-06 07:49:00|3134.18|3134.18|3134.69|3134.69|3134.69|3134.69|3134.18|3134.18|0
1651823360000|2022-05-06 07:49:20|3137.81|3137.81|3137.81|3137.81|3137.81|3137.81|3137.81|3137.81|0
1651823370000|2022-05-06 07:49:30|3137.68|3137.68|3134.31|3134.31|3137.68|3137.68|3134.31|3134.31|0
1651823380000|2022-05-06 07:49:40|3131.81|3131.81|3131.81|3131.81|3131.81|3131.81|3131.81|3131.81|0
1651823390000|2022-05-06 07:49:50|3131.19|3131.19|3131.19|3131.19|3131.19|3131.19|3131.19|3131.19|0
1651823400000|2022-05-06 07:50:00|3131.06|3131.06|3131.06|3131.06|3131.06|3131.06|3131.06|3131.06|0
1651823410000|2022-05-06 07:50:10|3132.31|3132.31|3131.06|3131.06|3132.31|3132.31|3131.06|3131.06|0
1651823420000|2022-05-06 07:50:20|3129.82|3129.82|3128.44|3128.44|3129.82|3129.82|3128.44|3128.44|0
1651823450000|2022-05-06 07:50:50|3127.81|3127.81|3126.56|3126.56|3129.06|3129.06|3126.56|3126.56|0
1651823460000|2022-05-06 07:51:00|3125.31|3125.31|3125.94|3125.94|3125.94|3125.94|3125.31|3125.31|0
1651823470000|2022-05-06 07:51:10|3126.56|3126.56|3126.56|3126.56|3126.56|3126.56|3126.56|3126.56|0
1651823480000|2022-05-06 07:51:20|3125.31|3125.31|3124.69|3124.69|3125.31|3125.31|3124.69|3124.69|0
1651823490000|2022-05-06 07:51:30|3122.19|3122.19|3124.07|3124.07|3124.07|3124.07|3122.19|3122.19|0
1651823500000|2022-05-06 07:51:40|3123.44|3123.44|3124.69|3124.69|3124.69|3124.69|3123.44|3123.44|0
1651823510000|2022-05-06 07:51:50|3123.44|3123.44|3123.44|3123.44|3123.44|3123.44|3123.44|3123.44|0
1651823520000|2022-05-06 07:52:00|3121.57|3121.57|3121.57|3121.57|3121.57|3121.57|3121.57|3121.57|0
1651823530000|2022-05-06 07:52:10|3120.32|3120.32|3120.32|3120.32|3120.32|3120.32|3119.7|3119.7|0
1651823550000|2022-05-06 07:52:30|3120.94|3120.94|3122.19|3122.19|3122.19|3122.19|3120.94|3120.94|0
1651823560000|2022-05-06 07:52:40|3122.57|3122.57|3122.57|3122.57|3122.57|3122.57|3122.57|3122.57|0
1651823570000|2022-05-06 07:52:50|3120.07|3120.07|3120.7|3120.7|3120.7|3120.7|3120.07|3120.07|0
1651823580000|2022-05-06 07:53:00|3121.32|3121.32|3120.2|3120.2|3121.45|3121.45|3119.57|3119.57|0
1651823590000|2022-05-06 07:53:10|3122.07|3122.07|3125.44|3125.44|3125.44|3125.44|3122.07|3122.07|0
1651823600000|2022-05-06 07:53:20|3124.82|3124.82|3125.96|3125.96|3125.96|3125.96|3124.09|3124.09|0
1651823610000|2022-05-06 07:53:30|3126.59|3126.59|3124.09|3124.09|3126.59|3126.59|3124.09|3124.09|0
1651823620000|2022-05-06 07:53:40|3122.22|3122.22|3123.47|3123.47|3124.09|3124.09|3122.22|3122.22|0
1651823630000|2022-05-06 07:53:50|3122.22|3122.22|3120.59|3120.59|3122.22|3122.22|3120.59|3120.59|0
1651823640000|2022-05-06 07:54:00|3121.22|3121.22|3124.59|3124.59|3124.59|3124.59|3120.22|3120.22|0
1651823650000|2022-05-06 07:54:10|3124.93|3124.93|3126.96|3126.96|3126.96|3126.96|3124.93|3124.93|0
1651823660000|2022-05-06 07:54:20|3125.71|3125.71|3124.46|3124.46|3125.71|3125.71|3124.46|3124.46|0
1651823670000|2022-05-06 07:54:30|3125.71|3125.71|3125.09|3125.09|3125.71|3125.71|3125.09|3125.09|0
1651823680000|2022-05-06 07:54:40|3124.84|3124.84|3127.21|3127.21|3127.21|3127.21|3124.71|3124.71|0
1651823690000|2022-05-06 07:54:50|3132.2|3132.2|3132.2|3132.2|3132.2|3132.2|3132.2|3132.2|0
1651823700000|2022-05-06 07:55:00|3132.45|3132.45|3132.45|3132.45|3132.45|3132.45|3132.45|3132.45|0
1651823710000|2022-05-06 07:55:10|3136.2|3136.2|3138.07|3138.07|3138.07|3138.07|3136.2|3136.2|0
1651823720000|2022-05-06 07:55:20|3137.94|3137.94|3137.94|3137.94|3137.94|3137.94|3137.94|3137.94|0
1651823730000|2022-05-06 07:55:30|3136.7|3136.7|3136.7|3136.7|3136.7|3136.7|3136.7|3136.7|0
1651823750000|2022-05-06 07:55:50|3138.57|3138.57|3138.57|3138.57|3138.57|3138.57|3138.57|3138.57|0
1651823770000|2022-05-06 07:56:10|3139.82|3139.82|3139.82|3139.82|3139.82|3139.82|3139.82|3139.82|0
1651823800000|2022-05-06 07:56:40|3137.32|3137.32|3137.32|3137.32|3137.32|3137.32|3137.32|3137.32|0
1651823810000|2022-05-06 07:56:50|3136.07|3136.07|3137.32|3137.32|3137.32|3137.32|3136.07|3136.07|0
1651823830000|2022-05-06 07:57:10|3137.57|3137.57|3136.32|3136.32|3137.57|3137.57|3136.32|3136.32|0
1651823840000|2022-05-06 07:57:20|3140.07|3140.07|3139.57|3139.57|3140.07|3140.07|3139.57|3139.57|0
1651823850000|2022-05-06 07:57:30|3138.32|3138.32|3139.57|3139.57|3139.57|3139.57|3138.32|3138.32|0
1651823870000|2022-05-06 07:57:50|3137.69|3137.69|3136.45|3136.45|3137.69|3137.69|3136.45|3136.45|0
1651823880000|2022-05-06 07:58:00|3139.57|3139.57|3139.57|3139.57|3139.57|3139.57|3139.57|3139.57|0
1651823890000|2022-05-06 07:58:10|3140.19|3140.19|3139.57|3139.57|3140.19|3140.19|3139.57|3139.57|0
1651823910000|2022-05-06 07:58:30|3139.74|3139.74|3139.74|3139.74|3139.74|3139.74|3139.74|3139.74|0
1651823930000|2022-05-06 07:58:50|3140.36|3140.36|3140.24|3140.24|3140.36|3140.36|3140.24|3140.24|0
1651823940000|2022-05-06 07:59:00|3141.49|3141.49|3141.49|3141.49|3141.49|3141.49|3141.49|3141.49|0
1651823960000|2022-05-06 07:59:20|3139.61|3139.61|3139.61|3139.61|3139.61|3139.61|3139.61|3139.61|0
1651823970000|2022-05-06 07:59:30|3140.86|3140.86|3140.86|3140.86|3140.86|3140.86|3140.86|3140.86|0
1651824000000|2022-05-06 08:00:00|3139.61|3139.61|3139.61|3139.61|3139.61|3139.61|3139.61|3139.61|0
1651824010000|2022-05-06 08:00:10|3141.49|3141.49|3141.49|3141.49|3141.49|3141.49|3141.49|3141.49|0
1651824020000|2022-05-06 08:00:20|3140.86|3140.86|3138.36|3138.36|3140.86|3140.86|3138.36|3138.36|0
1651824030000|2022-05-06 08:00:30|3137.74|3137.74|3137.74|3137.74|3137.74|3137.74|3137.74|3137.74|0
1651824050000|2022-05-06 08:00:50|3137.12|3137.12|3136.86|3136.86|3137.12|3137.12|3136.86|3136.86|0
1651824070000|2022-05-06 08:01:10|3137.12|3137.12|3137.12|3137.12|3137.12|3137.12|3137.12|3137.12|0
1651824100000|2022-05-06 08:01:40|3136.49|3136.49|3136.49|3136.49|3136.49|3136.49|3136.49|3136.49|0
1651824110000|2022-05-06 08:01:50|3136.62|3136.62|3136.62|3136.62|3136.62|3136.62|3136.62|3136.62|0
1651824130000|2022-05-06 08:02:10|3137.87|3137.87|3137.87|3137.87|3137.87|3137.87|3137.87|3137.87|0
1651824160000|2022-05-06 08:02:40|3137.24|3137.24|3137.24|3137.24|3137.24|3137.24|3137.24|3137.24|0
1651824170000|2022-05-06 08:02:50|3136.62|3136.62|3136.62|3136.62|3136.62|3136.62|3136.62|3136.62|0
1651824180000|2022-05-06 08:03:00|3136.11|3136.11|3136.11|3136.11|3136.11|3136.11|3136.11|3136.11|0
1651824200000|2022-05-06 08:03:20|3139.24|3139.24|3139.24|3139.24|3139.24|3139.24|3139.24|3139.24|0
1651824210000|2022-05-06 08:03:30|3140.48|3140.48|3140.48|3140.48|3140.48|3140.48|3140.48|3140.48|0
1651824220000|2022-05-06 08:03:40|3139.86|3139.86|3139.86|3139.86|3139.86|3139.86|3139.86|3139.86|0
1651824230000|2022-05-06 08:03:50|3140.24|3140.24|3140.24|3140.24|3142.11|3142.11|3140.24|3140.24|0
1651824250000|2022-05-06 08:04:10|3142.11|3142.11|3143.98|3143.98|3143.98|3143.98|3142.11|3142.11|0
1651824270000|2022-05-06 08:04:30|3143.36|3143.36|3146.48|3146.48|3146.48|3146.48|3143.36|3143.36|0
1651824290000|2022-05-06 08:04:50|3148.35|3148.35|3148.48|3148.48|3148.48|3148.48|3148.35|3148.35|0
1651824300000|2022-05-06 08:05:00|3148.65|3148.65|3152.27|3152.27|3152.65|3152.65|3148.65|3148.65|0
1651824310000|2022-05-06 08:05:10|3152.65|3152.65|3152.27|3152.27|3152.65|3152.65|3152.27|3152.27|0
1651824330000|2022-05-06 08:05:30|3151.65|3151.65|3151.65|3151.65|3151.65|3151.65|3151.65|3151.65|0
1651824350000|2022-05-06 08:05:50|3151.27|3151.27|3150.64|3150.64|3151.27|3151.27|3150.64|3150.64|0
1651824360000|2022-05-06 08:06:00|3151.27|3151.27|3150.02|3150.02|3151.27|3151.27|3150.02|3150.02|0
1651824380000|2022-05-06 08:06:20|3148.15|3148.15|3148.15|3148.15|3148.15|3148.15|3148.15|3148.15|0
1651824390000|2022-05-06 08:06:30|3148.77|3148.77|3148.77|3148.77|3148.77|3148.77|3148.77|3148.77|0
1651824400000|2022-05-06 08:06:40|3150.02|3150.02|3150.02|3150.02|3150.02|3150.02|3150.02|3150.02|0
1651824410000|2022-05-06 08:06:50|3150.77|3150.77|3151.4|3151.4|3151.4|3151.4|3150.77|3150.77|0
1651824420000|2022-05-06 08:07:00|3150.77|3150.77|3150.77|3150.77|3150.77|3150.77|3150.77|3150.77|0
1651824440000|2022-05-06 08:07:20|3150.15|3150.15|3150.15|3150.15|3150.15|3150.15|3150.15|3150.15|0
1651824460000|2022-05-06 08:07:40|3152.02|3152.02|3152.02|3152.02|3152.02|3152.02|3152.02|3152.02|0
1651824470000|2022-05-06 08:07:50|3151.4|3151.4|3151.65|3151.65|3151.65|3151.65|3151.4|3151.4|0
1651824480000|2022-05-06 08:08:00|3151.77|3151.77|3152.4|3152.4|3152.4|3152.4|3151.77|3151.77|0
1651824500000|2022-05-06 08:08:20|3152.15|3152.15|3152.15|3152.15|3152.15|3152.15|3152.15|3152.15|0
1651824530000|2022-05-06 08:08:50|3147.78|3147.78|3147.78|3147.78|3147.78|3147.78|3147.78|3147.78|0
1651824540000|2022-05-06 08:09:00|3149.03|3149.03|3148.9|3148.9|3149.03|3149.03|3148.9|3148.9|0
1651824560000|2022-05-06 08:09:20|3147.65|3147.65|3147.65|3147.65|3147.65|3147.65|3147.65|3147.65|0
1651824600000|2022-05-06 08:10:00|3147.03|3147.03|3148.28|3148.28|3148.28|3148.28|3147.03|3147.03|0
1651824610000|2022-05-06 08:10:10|3148.65|3148.65|3148.65|3148.65|3148.65|3148.65|3148.65|3148.65|0
1651824630000|2022-05-06 08:10:30|3148.53|3148.53|3148.53|3148.53|3148.53|3148.53|3148.53|3148.53|0
1651824660000|2022-05-06 08:11:00|3148.7|3148.7|3148.7|3148.7|3148.7|3148.7|3148.7|3148.7|0
1651824680000|2022-05-06 08:11:20|3148.45|3148.45|3148.45|3148.45|3148.45|3148.45|3148.45|3148.45|0
1651824690000|2022-05-06 08:11:30|3148.2|3148.2|3148.2|3148.2|3148.2|3148.2|3148.2|3148.2|0
1651824710000|2022-05-06 08:11:50|3149.45|3149.45|3148.2|3148.2|3149.45|3149.45|3148.2|3148.2|0
1651824760000|2022-05-06 08:12:40|3148.83|3148.83|3148.83|3148.83|3148.83|3148.83|3148.83|3148.83|0
1651824780000|2022-05-06 08:13:00|3147.58|3147.58|3146.08|3146.08|3147.58|3147.58|3146.08|3146.08|0
1651824790000|2022-05-06 08:13:10|3145.95|3145.95|3145.95|3145.95|3145.95|3145.95|3145.95|3145.95|0
1651824840000|2022-05-06 08:14:00|3145.83|3145.83|3145.83|3145.83|3145.83|3145.83|3145.83|3145.83|0
1651824860000|2022-05-06 08:14:20|3146.33|3146.33|3146.2|3146.2|3146.33|3146.33|3146.2|3146.2|0
1651824880000|2022-05-06 08:14:40|3145.58|3145.58|3144.95|3144.95|3145.58|3145.58|3144.95|3144.95|0
1651824920000|2022-05-06 08:15:20|3145.08|3145.08|3145.08|3145.08|3145.08|3145.08|3145.08|3145.08|0
1651824940000|2022-05-06 08:15:40|3143.83|3143.83|3143.83|3143.83|3143.83|3143.83|3143.83|3143.83|0
1651824950000|2022-05-06 08:15:50|3143.21|3143.21|3143.21|3143.21|3143.21|3143.21|3143.21|3143.21|0
1651824960000|2022-05-06 08:16:00|3141.33|3141.33|3143.21|3143.21|3143.21|3143.21|3141.33|3141.33|0
1651824970000|2022-05-06 08:16:10|3142.58|3142.58|3142.58|3142.58|3142.58|3142.58|3142.58|3142.58|0
1651825010000|2022-05-06 08:16:50|3141.33|3141.33|3141.33|3141.33|3141.33|3141.33|3141.33|3141.33|0
1651825030000|2022-05-06 08:17:10|3141.16|3141.16|3141.16|3141.16|3141.16|3141.16|3141.16|3141.16|0
1651825040000|2022-05-06 08:17:20|3139.91|3139.91|3139.41|3139.41|3139.91|3139.91|3139.41|3139.41|0
1651825050000|2022-05-06 08:17:30|3138.79|3138.79|3138.79|3138.79|3138.79|3138.79|3138.79|3138.79|0
1651825060000|2022-05-06 08:17:40|3136.92|3136.92|3137.54|3137.54|3137.54|3137.54|3136.92|3136.92|0
1651825070000|2022-05-06 08:17:50|3137.37|3137.37|3137.37|3137.37|3137.37|3137.37|3137.37|3137.37|0
1651825080000|2022-05-06 08:18:00|3139.24|3139.24|3137.99|3137.99|3139.24|3139.24|3137.99|3137.99|0
1651825090000|2022-05-06 08:18:10|3137.74|3137.74|3137.74|3137.74|3137.74|3137.74|3137.74|3137.74|0
1651825100000|2022-05-06 08:18:20|3136.49|3136.49|3136.24|3136.24|3136.49|3136.49|3136.24|3136.24|0
1651825110000|2022-05-06 08:18:30|3137.49|3137.49|3137.49|3137.49|3137.49|3137.49|3137.49|3137.49|0
1651825120000|2022-05-06 08:18:40|3138.74|3138.74|3138.74|3138.74|3138.74|3138.74|3138.74|3138.74|0
1651825140000|2022-05-06 08:19:00|3138.99|3138.99|3138.99|3138.99|3138.99|3138.99|3138.99|3138.99|0
1651825160000|2022-05-06 08:19:20|3145.86|3145.86|3144.61|3144.61|3145.86|3145.86|3144.61|3144.61|0
1651825170000|2022-05-06 08:19:30|3144.95|3144.95|3144.95|3144.95|3144.95|3144.95|3144.95|3144.95|0
1651825190000|2022-05-06 08:19:50|3143.08|3143.08|3143.08|3143.08|3143.08|3143.08|3143.08|3143.08|0
1651825210000|2022-05-06 08:20:10|3144.33|3144.33|3144.33|3144.33|3144.33|3144.33|3144.33|3144.33|0
1651825220000|2022-05-06 08:20:20|3144.95|3144.95|3144.95|3144.95|3144.95|3144.95|3144.95|3144.95|0
1651825250000|2022-05-06 08:20:50|3144.33|3144.33|3142.73|3142.73|3144.33|3144.33|3142.73|3142.73|0
1651825260000|2022-05-06 08:21:00|3143.11|3143.11|3144.36|3144.36|3144.36|3144.36|3143.11|3143.11|0
1651825300000|2022-05-06 08:21:40|3144.11|3144.11|3143.48|3143.48|3144.11|3144.11|3143.48|3143.48|0
1651825310000|2022-05-06 08:21:50|3142.23|3142.23|3142.23|3142.23|3142.23|3142.23|3142.23|3142.23|0
1651825330000|2022-05-06 08:22:10|3142.86|3142.86|3142.86|3142.86|3142.86|3142.86|3142.86|3142.86|0
1651825340000|2022-05-06 08:22:20|3141.61|3141.61|3145.98|3145.98|3145.98|3145.98|3141.61|3141.61|0
1651825360000|2022-05-06 08:22:40|3143.48|3143.48|3142.23|3142.23|3143.48|3143.48|3142.23|3142.23|0
1651825420000|2022-05-06 08:23:40|3141.61|3141.61|3141.61|3141.61|3141.61|3141.61|3141.61|3141.61|0
1651825440000|2022-05-06 08:24:00|3141.48|3141.48|3141.48|3141.48|3141.48|3141.48|3141.48|3141.48|0
1651825450000|2022-05-06 08:24:10|3140.23|3140.23|3140.23|3140.23|3140.23|3140.23|3140.23|3140.23|0
1651825470000|2022-05-06 08:24:30|3139.98|3139.98|3139.98|3139.98|3139.98|3139.98|3139.98|3139.98|0
1651825490000|2022-05-06 08:24:50|3139.36|3139.36|3139.36|3139.36|3139.36|3139.36|3139.36|3139.36|0
1651825500000|2022-05-06 08:25:00|3139.74|3139.74|3144.73|3144.73|3144.73|3144.73|3139.74|3139.74|0
1651825510000|2022-05-06 08:25:10|3142.23|3142.23|3142.23|3142.23|3142.23|3142.23|3142.23|3142.23|0
1651825540000|2022-05-06 08:25:40|3140.98|3140.98|3140.98|3140.98|3140.98|3140.98|3140.98|3140.98|0
1651825560000|2022-05-06 08:26:00|3140.73|3140.73|3140.73|3140.73|3140.73|3140.73|3140.73|3140.73|0
1651825570000|2022-05-06 08:26:10|3140.61|3140.61|3140.61|3140.61|3140.61|3140.61|3140.61|3140.61|0
1651825590000|2022-05-06 08:26:30|3139.36|3139.36|3139.36|3139.36|3139.36|3139.36|3139.36|3139.36|0
1651825610000|2022-05-06 08:26:50|3138.74|3138.74|3138.11|3138.11|3138.74|3138.74|3138.11|3138.11|0
1651825630000|2022-05-06 08:27:10|3137.99|3137.99|3137.73|3137.73|3137.99|3137.99|3137.73|3137.73|0
1651825650000|2022-05-06 08:27:30|3138.98|3138.98|3139.61|3139.61|3139.61|3139.61|3138.98|3138.98|0
1651825720000|2022-05-06 08:28:40|3137.73|3137.73|3137.11|3137.11|3137.73|3137.73|3137.11|3137.11|0
1651825730000|2022-05-06 08:28:50|3138.98|3138.98|3138.98|3138.98|3138.98|3138.98|3138.98|3138.98|0
1651825770000|2022-05-06 08:29:30|3140.23|3140.23|3140.23|3140.23|3140.23|3140.23|3140.23|3140.23|0
1651825810000|2022-05-06 08:30:10|3140.48|3140.48|3140.48|3140.48|3140.48|3140.48|3140.48|3140.48|0
1651825820000|2022-05-06 08:30:20|3141.73|3141.73|3142.36|3142.36|3142.36|3142.36|3141.73|3141.73|0
1651825860000|2022-05-06 08:31:00|3141.73|3141.73|3141.73|3141.73|3141.73|3141.73|3141.73|3141.73|0
1651825890000|2022-05-06 08:31:30|3141.61|3141.61|3141.61|3141.61|3141.61|3141.61|3141.61|3141.61|0
1651825900000|2022-05-06 08:31:40|3141.43|3141.43|3141.43|3141.43|3141.43|3141.43|3141.43|3141.43|0
1651825920000|2022-05-06 08:32:00|3142.68|3142.68|3142.93|3142.93|3142.93|3142.93|3142.68|3142.68|0
1651825930000|2022-05-06 08:32:10|3142.31|3142.31|3143.68|3143.68|3143.68|3143.68|3142.31|3142.31|0
1651825950000|2022-05-06 08:32:30|3143.51|3143.51|3145.38|3145.38|3145.38|3145.38|3143.51|3143.51|0
1651825970000|2022-05-06 08:32:50|3146.63|3146.63|3146.29|3146.29|3146.63|3146.63|3146.29|3146.29|0
1651825980000|2022-05-06 08:33:00|3146.41|3146.41|3146.41|3146.41|3146.41|3146.41|3146.41|3146.41|0
1651825990000|2022-05-06 08:33:10|3145.17|3145.17|3145.17|3145.17|3145.17|3145.17|3145.17|3145.17|0
1651826000000|2022-05-06 08:33:20|3145.04|3145.04|3145.04|3145.04|3145.04|3145.04|3145.04|3145.04|0
1651826020000|2022-05-06 08:33:40|3144.42|3144.42|3145.04|3145.04|3145.04|3145.04|3144.42|3144.42|0
1651826040000|2022-05-06 08:34:00|3143.79|3143.79|3143.79|3143.79|3143.79|3143.79|3143.79|3143.79|0
1651826060000|2022-05-06 08:34:20|3143.67|3143.67|3143.67|3143.67|3143.67|3143.67|3143.67|3143.67|0
1651826080000|2022-05-06 08:34:40|3142.42|3142.42|3142.42|3142.42|3142.42|3142.42|3142.42|3142.42|0
1651826090000|2022-05-06 08:34:50|3141.79|3141.79|3141.79|3141.79|3141.79|3141.79|3141.79|3141.79|0
1651826100000|2022-05-06 08:35:00|3141.42|3141.42|3141.42|3141.42|3141.42|3141.42|3141.42|3141.42|0
1651826120000|2022-05-06 08:35:20|3142.04|3142.04|3142.04|3142.04|3142.04|3142.04|3142.04|3142.04|0
1651826130000|2022-05-06 08:35:30|3141.42|3141.42|3141.42|3141.42|3141.42|3141.42|3141.42|3141.42|0
1651826150000|2022-05-06 08:35:50|3140.17|3140.17|3140.17|3140.17|3140.17|3140.17|3140.17|3140.17|0
1651826160000|2022-05-06 08:36:00|3140.79|3140.79|3140.17|3140.17|3140.79|3140.79|3140.17|3140.17|0
1651826180000|2022-05-06 08:36:20|3139.54|3139.54|3139.54|3139.54|3139.54|3139.54|3139.54|3139.54|0
1651826190000|2022-05-06 08:36:30|3138.92|3138.92|3137.55|3137.55|3138.92|3138.92|3137.55|3137.55|0
1651826210000|2022-05-06 08:36:50|3137.8|3137.8|3137.8|3137.8|3137.8|3137.8|3137.8|3137.8|0
1651826220000|2022-05-06 08:37:00|3138.42|3138.42|3138.42|3138.42|3138.42|3138.42|3138.42|3138.42|0
1651826230000|2022-05-06 08:37:10|3139.05|3139.05|3137.8|3137.8|3139.05|3139.05|3137.8|3137.8|0
1651826270000|2022-05-06 08:37:50|3137.92|3137.92|3136.05|3136.05|3137.92|3137.92|3136.05|3136.05|0
1651826280000|2022-05-06 08:38:00|3135.43|3135.43|3137.42|3137.42|3137.42|3137.42|3135.17|3135.17|0
1651826290000|2022-05-06 08:38:10|3137.55|3137.55|3137.55|3137.55|3137.55|3137.55|3137.55|3137.55|0
1651826300000|2022-05-06 08:38:20|3138.17|3138.17|3138.62|3138.62|3138.8|3138.8|3138.17|3138.17|0
1651826330000|2022-05-06 08:38:50|3137.38|3137.38|3137.38|3137.38|3137.38|3137.38|3137.38|3137.38|0
1651826350000|2022-05-06 08:39:10|3136.75|3136.75|3136.75|3136.75|3136.75|3136.75|3136.75|3136.75|0
1651826370000|2022-05-06 08:39:30|3137.38|3137.38|3136.75|3136.75|3137.38|3137.38|3136.75|3136.75|0
1651826390000|2022-05-06 08:39:50|3137.38|3137.38|3138.25|3138.25|3138.25|3138.25|3137.38|3137.38|0
1651826420000|2022-05-06 08:40:20|3136.38|3136.38|3135.38|3135.38|3136.38|3136.38|3135.38|3135.38|0
1651826430000|2022-05-06 08:40:30|3134.75|3134.75|3134.75|3134.75|3134.75|3134.75|3134.75|3134.75|0
1651826450000|2022-05-06 08:40:50|3134.58|3134.58|3134.58|3134.58|3134.58|3134.58|3134.58|3134.58|0
1651826470000|2022-05-06 08:41:10|3134.46|3134.46|3133.21|3133.21|3134.46|3134.46|3133.21|3133.21|0
1651826480000|2022-05-06 08:41:20|3133.08|3133.08|3133.08|3133.08|3133.08|3133.08|3133.08|3133.08|0
1651826490000|2022-05-06 08:41:30|3133.71|3133.71|3133.71|3133.71|3133.71|3133.71|3133.71|3133.71|0
1651826510000|2022-05-06 08:41:50|3134.33|3134.33|3134.33|3134.33|3134.33|3134.33|3134.33|3134.33|0
1651826520000|2022-05-06 08:42:00|3136.2|3136.2|3136.95|3136.95|3136.95|3136.95|3136.2|3136.2|0
1651826550000|2022-05-06 08:42:30|3135.7|3135.7|3136.33|3136.33|3136.33|3136.33|3135.7|3135.7|0
1651826580000|2022-05-06 08:43:00|3134.46|3134.46|3134.78|3134.78|3134.78|3134.78|3134.16|3134.16|0
1651826640000|2022-05-06 08:44:00|3134.16|3134.16|3134.16|3134.16|3134.16|3134.16|3134.16|3134.16|0
1651826650000|2022-05-06 08:44:10|3134.41|3134.41|3134.41|3134.41|3134.41|3134.41|3134.41|3134.41|0
1651826680000|2022-05-06 08:44:40|3134.16|3134.16|3134.16|3134.16|3134.16|3134.16|3134.16|3134.16|0
1651826740000|2022-05-06 08:45:40|3133.54|3133.54|3133.54|3133.54|3133.54|3133.54|3133.54|3133.54|0
1651826750000|2022-05-06 08:45:50|3134.16|3134.16|3134.16|3134.16|3134.16|3134.16|3134.16|3134.16|0
1651826760000|2022-05-06 08:46:00|3134.03|3134.03|3135.28|3135.28|3135.91|3135.91|3134.03|3134.03|0
1651826790000|2022-05-06 08:46:30|3134.66|3134.66|3134.66|3134.66|3134.66|3134.66|3134.66|3134.66|0
1651826800000|2022-05-06 08:46:40|3134.03|3134.03|3134.03|3134.03|3134.03|3134.03|3134.03|3134.03|0
1651826810000|2022-05-06 08:46:50|3133.41|3133.41|3132.16|3132.16|3133.41|3133.41|3132.16|3132.16|0
1651826820000|2022-05-06 08:47:00|3131.91|3131.91|3131.91|3131.91|3131.91|3131.91|3131.91|3131.91|0
1651826830000|2022-05-06 08:47:10|3132.53|3132.53|3132.53|3132.53|3132.53|3132.53|3132.53|3132.53|0
1651826840000|2022-05-06 08:47:20|3133.78|3133.78|3133.53|3133.53|3133.78|3133.78|3133.53|3133.53|0
1651826850000|2022-05-06 08:47:30|3134.78|3134.78|3133.41|3133.41|3134.78|3134.78|3133.41|3133.41|0
1651826870000|2022-05-06 08:47:50|3133.06|3133.06|3132.68|3132.68|3133.06|3133.06|3132.68|3132.68|0
1651826890000|2022-05-06 08:48:10|3132.06|3132.06|3132.06|3132.06|3132.06|3132.06|3132.06|3132.06|0
1651826900000|2022-05-06 08:48:20|3131.72|3131.72|3131.72|3131.72|3131.72|3131.72|3131.72|3131.72|0
1651826910000|2022-05-06 08:48:30|3131.09|3131.09|3130.47|3130.47|3131.47|3131.47|3130.47|3130.47|0
1651826920000|2022-05-06 08:48:40|3130.72|3130.72|3130.72|3130.72|3130.72|3130.72|3130.72|3130.72|0
1651826930000|2022-05-06 08:48:50|3129.46|3129.46|3129.46|3129.46|3129.46|3129.46|3129.46|3129.46|0
1651826940000|2022-05-06 08:49:00|3131.34|3131.34|3131.34|3131.34|3131.34|3131.34|3131.34|3131.34|0
1651826960000|2022-05-06 08:49:20|3130.09|3130.09|3130.09|3130.09|3130.09|3130.09|3130.09|3130.09|0
1651826970000|2022-05-06 08:49:30|3129.84|3129.84|3129.84|3129.84|3129.84|3129.84|3129.84|3129.84|0
1651826990000|2022-05-06 08:49:50|3129.21|3129.21|3129.21|3129.21|3129.21|3129.21|3129.21|3129.21|0
1651827000000|2022-05-06 08:50:00|3128.96|3128.96|3128.34|3128.34|3128.96|3128.96|3128.34|3128.34|0
1651827020000|2022-05-06 08:50:20|3128.46|3128.46|3128.46|3128.46|3128.46|3128.46|3128.46|3128.46|0
1651827040000|2022-05-06 08:50:40|3128.59|3128.59|3128.59|3128.59|3128.59|3128.59|3128.59|3128.59|0
1651827100000|2022-05-06 08:51:40|3128.84|3128.84|3128.84|3128.84|3128.84|3128.84|3128.84|3128.84|0
1651827120000|2022-05-06 08:52:00|3129.46|3129.46|3130.47|3130.47|3130.47|3130.47|3129.46|3129.46|0
1651827140000|2022-05-06 08:52:20|3131.09|3131.09|3131.09|3131.09|3131.09|3131.09|3131.09|3131.09|0
1651827190000|2022-05-06 08:53:10|3132.34|3132.34|3132.46|3132.46|3132.46|3132.46|3132.34|3132.34|0
1651827210000|2022-05-06 08:53:30|3131.84|3131.84|3130.59|3130.59|3131.84|3131.84|3130.59|3130.59|0
1651827250000|2022-05-06 08:54:10|3129.97|3129.97|3129.97|3129.97|3129.97|3129.97|3129.97|3129.97|0
1651827270000|2022-05-06 08:54:30|3129.34|3129.34|3128.72|3128.72|3129.34|3129.34|3128.72|3128.72|0
1651827280000|2022-05-06 08:54:40|3128.09|3128.09|3128.09|3128.09|3128.09|3128.09|3128.09|3128.09|0
1651827290000|2022-05-06 08:54:50|3127.58|3127.58|3127.58|3127.58|3127.58|3127.58|3127.58|3127.58|0
1651827300000|2022-05-06 08:55:00|3128.83|3128.83|3128.83|3128.83|3128.83|3128.83|3128.83|3128.83|0
1651827320000|2022-05-06 08:55:20|3129.45|3129.45|3129.45|3129.45|3129.45|3129.45|3129.45|3129.45|0
1651827330000|2022-05-06 08:55:30|3128.83|3128.83|3129.28|3129.28|3129.28|3129.28|3128.66|3128.66|0
1651827380000|2022-05-06 08:56:20|3128.66|3128.66|3129.91|3129.91|3129.91|3129.91|3128.66|3128.66|0
1651827390000|2022-05-06 08:56:30|3130.53|3130.53|3130.53|3130.53|3130.53|3130.53|3130.53|3130.53|0
1651827400000|2022-05-06 08:56:40|3130.66|3130.66|3130.66|3130.66|3130.66|3130.66|3130.66|3130.66|0
1651827410000|2022-05-06 08:56:50|3130.91|3130.91|3130.91|3130.91|3130.91|3130.91|3130.91|3130.91|0
1651827420000|2022-05-06 08:57:00|3132.78|3132.78|3132.78|3132.78|3132.78|3132.78|3132.78|3132.78|0
1651827450000|2022-05-06 08:57:30|3133.03|3133.03|3135.53|3135.53|3135.53|3135.53|3133.03|3133.03|0
1651827460000|2022-05-06 08:57:40|3134.28|3134.28|3134.91|3134.91|3134.91|3134.91|3134.28|3134.28|0
1651827470000|2022-05-06 08:57:50|3134.28|3134.28|3134.91|3134.91|3135.53|3135.53|3134.28|3134.28|0
1651827480000|2022-05-06 08:58:00|3136.15|3136.15|3134.91|3134.91|3136.15|3136.15|3134.91|3134.91|0
1651827500000|2022-05-06 08:58:20|3133.66|3133.66|3133.66|3133.66|3133.66|3133.66|3133.66|3133.66|0
1651827510000|2022-05-06 08:58:30|3132.41|3132.41|3131.78|3131.78|3132.41|3132.41|3131.78|3131.78|0
1651827520000|2022-05-06 08:58:40|3132.41|3132.41|3132.41|3132.41|3132.41|3132.41|3132.41|3132.41|0
1651827540000|2022-05-06 08:59:00|3132.75|3132.75|3133.38|3133.38|3133.38|3133.38|3132.75|3132.75|0
1651827560000|2022-05-06 08:59:20|3133.12|3133.12|3132.5|3132.5|3133.12|3133.12|3132.5|3132.5|0
1651827610000|2022-05-06 09:00:10|3133.12|3133.12|3133.38|3133.38|3133.38|3133.38|3133.12|3133.12|0
1651827630000|2022-05-06 09:00:30|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|0
1651827650000|2022-05-06 09:00:50|3133|3133|3135.5|3135.5|3135.5|3135.5|3133|3133|0
1651827670000|2022-05-06 09:01:10|3136.12|3136.12|3136.12|3136.12|3136.12|3136.12|3136.12|3136.12|0
1651827680000|2022-05-06 09:01:20|3135.5|3135.5|3136.12|3136.12|3136.12|3136.12|3135.5|3135.5|0
1651827690000|2022-05-06 09:01:30|3136.75|3136.75|3136.75|3136.75|3136.75|3136.75|3136.75|3136.75|0
1651827710000|2022-05-06 09:01:50|3135.5|3135.5|3135.5|3135.5|3135.5|3135.5|3135.5|3135.5|0
1651827760000|2022-05-06 09:02:40|3135|3135|3135|3135|3135|3135|3135|3135|0
1651827790000|2022-05-06 09:03:10|3135.25|3135.25|3135.25|3135.25|3135.25|3135.25|3135.25|3135.25|0
1651827830000|2022-05-06 09:03:50|3134|3134|3131.5|3131.5|3134|3134|3131.5|3131.5|0
1651827870000|2022-05-06 09:04:30|3132.13|3132.13|3132.13|3132.13|3132.13|3132.13|3132.13|3132.13|0
1651827890000|2022-05-06 09:04:50|3133.38|3133.38|3134|3134|3134|3134|3133.38|3133.38|0
1651827930000|2022-05-06 09:05:30|3134.13|3134.13|3134.38|3134.38|3134.38|3134.38|3134.13|3134.13|0
1651827940000|2022-05-06 09:05:40|3134.25|3134.25|3134.25|3134.25|3134.25|3134.25|3134.25|3134.25|0
1651827990000|2022-05-06 09:06:30|3134|3134|3134.62|3134.62|3134.62|3134.62|3134|3134|0
1651828020000|2022-05-06 09:07:00|3134|3134|3134|3134|3134|3134|3134|3134|0
1651828050000|2022-05-06 09:07:30|3134.13|3134.13|3134.13|3134.13|3134.13|3134.13|3134.13|3134.13|0
1651828070000|2022-05-06 09:07:50|3133.5|3133.5|3133.5|3133.5|3133.5|3133.5|3133.33|3133.33|0
1651828080000|2022-05-06 09:08:00|3131.63|3131.63|3131.63|3131.63|3131.63|3131.63|3131.63|3131.63|0
1651828090000|2022-05-06 09:08:10|3131.46|3131.46|3131.33|3131.33|3131.46|3131.46|3131.33|3131.33|0
1651828140000|2022-05-06 09:09:00|3131.46|3131.46|3131.46|3131.46|3131.46|3131.46|3131.46|3131.46|0
1651828180000|2022-05-06 09:09:40|3129.21|3129.21|3129.46|3129.46|3129.46|3129.46|3129.21|3129.21|0
1651828200000|2022-05-06 09:10:00|3129.63|3129.63|3133.38|3133.38|3133.38|3133.38|3129.63|3129.63|0
1651828210000|2022-05-06 09:10:10|3134|3134|3134.75|3134.75|3134.75|3134.75|3134|3134|0
1651828260000|2022-05-06 09:11:00|3134.87|3134.87|3135.13|3135.13|3135.13|3135.13|3134.87|3134.87|0
1651828320000|2022-05-06 09:12:00|3136.37|3136.37|3135.75|3135.75|3136.37|3136.37|3135.75|3135.75|0
1651828350000|2022-05-06 09:12:30|3136.13|3136.13|3136.75|3136.75|3136.75|3136.75|3136.13|3136.13|0
1651828360000|2022-05-06 09:12:40|3136.5|3136.5|3136.37|3136.37|3136.5|3136.5|3136.37|3136.37|0
1651828370000|2022-05-06 09:12:50|3136.25|3136.25|3134.13|3134.13|3136.25|3136.25|3134.13|3134.13|0
1651828380000|2022-05-06 09:13:00|3134|3134|3132.88|3132.88|3134|3134|3132.75|3132.75|0
1651828420000|2022-05-06 09:13:40|3132.25|3132.25|3132.25|3132.25|3132.25|3132.25|3132.25|3132.25|0
1651828460000|2022-05-06 09:14:20|3132.43|3132.43|3132.43|3132.43|3132.43|3132.43|3132.43|3132.43|0
1651828480000|2022-05-06 09:14:40|3133.05|3133.05|3133.05|3133.05|3133.05|3133.05|3133.05|3133.05|0
1651828500000|2022-05-06 09:15:00|3133.3|3133.3|3134.05|3134.05|3134.05|3134.05|3133.3|3133.3|0
1651828540000|2022-05-06 09:15:40|3132.8|3132.8|3132.8|3132.8|3132.8|3132.8|3132.8|3132.8|0
1651828620000|2022-05-06 09:17:00|3132.18|3132.18|3131.8|3131.8|3132.18|3132.18|3131.43|3131.43|0
1651828640000|2022-05-06 09:17:20|3133.05|3133.05|3133.05|3133.05|3133.05|3133.05|3133.05|3133.05|0
1651828670000|2022-05-06 09:17:50|3133.18|3133.18|3133.18|3133.18|3133.18|3133.18|3133.18|3133.18|0
1651828680000|2022-05-06 09:18:00|3132.93|3132.93|3132.93|3132.93|3132.93|3132.93|3132.93|3132.93|0
1651828690000|2022-05-06 09:18:10|3132.8|3132.8|3132.8|3132.8|3132.8|3132.8|3132.8|3132.8|0
1651828700000|2022-05-06 09:18:20|3132.93|3132.93|3130.3|3130.3|3132.93|3132.93|3130.3|3130.3|0
1651828710000|2022-05-06 09:18:30|3130.93|3130.93|3130.93|3130.93|3130.93|3130.93|3130.93|3130.93|0
1651828790000|2022-05-06 09:19:50|3131.05|3131.05|3132.3|3132.3|3132.93|3132.93|3131.05|3131.05|0
1651828820000|2022-05-06 09:20:20|3132.43|3132.43|3132.3|3132.3|3132.43|3132.43|3132.3|3132.3|0
1651828830000|2022-05-06 09:20:30|3133.55|3133.55|3133.55|3133.55|3133.55|3133.55|3133.55|3133.55|0
1651828840000|2022-05-06 09:20:40|3133.72|3133.72|3133.72|3133.72|3133.72|3133.72|3133.72|3133.72|0
1651828860000|2022-05-06 09:21:00|3133.1|3133.1|3132.47|3132.47|3133.1|3133.1|3132.47|3132.47|0
1651828880000|2022-05-06 09:21:20|3132.73|3132.73|3132.73|3132.73|3132.73|3132.73|3132.73|3132.73|0
1651828890000|2022-05-06 09:21:30|3132.1|3132.1|3131.98|3131.98|3132.1|3132.1|3131.98|3131.98|0
1651828910000|2022-05-06 09:21:50|3131.35|3131.35|3131.1|3131.1|3131.35|3131.35|3131.1|3131.1|0
1651828960000|2022-05-06 09:22:40|3130.48|3130.48|3130.48|3130.48|3130.48|3130.48|3130.48|3130.48|0
1651828990000|2022-05-06 09:23:10|3131.72|3131.72|3131.72|3131.72|3131.72|3131.72|3131.72|3131.72|0
1651829000000|2022-05-06 09:23:20|3131.1|3131.1|3130.35|3130.35|3131.1|3131.1|3130.35|3130.35|0
1651829010000|2022-05-06 09:23:30|3130.6|3130.6|3130.6|3130.6|3130.6|3130.6|3130.6|3130.6|0
1651829020000|2022-05-06 09:23:40|3131.23|3131.23|3131.23|3131.23|3131.23|3131.23|3131.23|3131.23|0
1651829030000|2022-05-06 09:23:50|3130.6|3130.6|3130.6|3130.6|3130.6|3130.6|3130.6|3130.6|0
1651829040000|2022-05-06 09:24:00|3131.23|3131.23|3131.23|3131.23|3131.23|3131.23|3131.23|3131.23|0
1651829050000|2022-05-06 09:24:10|3131.85|3131.85|3133.72|3133.72|3133.72|3133.72|3131.85|3131.85|0
1651829070000|2022-05-06 09:24:30|3134.35|3134.35|3134.47|3134.47|3134.47|3134.47|3134.35|3134.35|0
1651829080000|2022-05-06 09:24:40|3134.35|3134.35|3134.97|3134.97|3134.97|3134.97|3134.35|3134.35|0
1651829090000|2022-05-06 09:24:50|3135.6|3135.6|3135.6|3135.6|3135.6|3135.6|3135.6|3135.6|0
1651829100000|2022-05-06 09:25:00|3135.34|3135.34|3133.97|3133.97|3135.34|3135.34|3133.97|3133.97|0
1651829110000|2022-05-06 09:25:10|3134.6|3134.6|3134.6|3134.6|3134.6|3134.6|3134.6|3134.6|0
1651829120000|2022-05-06 09:25:20|3133.97|3133.97|3133.97|3133.97|3133.97|3133.97|3133.97|3133.97|0
1651829130000|2022-05-06 09:25:30|3134.6|3134.6|3133.97|3133.97|3134.6|3134.6|3133.97|3133.97|0
1651829140000|2022-05-06 09:25:40|3134.6|3134.6|3134.6|3134.6|3135.22|3135.22|3134.6|3134.6|0
1651829150000|2022-05-06 09:25:50|3135.84|3135.84|3135.22|3135.22|3135.84|3135.84|3135.22|3135.22|0
1651829160000|2022-05-06 09:26:00|3135.47|3135.47|3134.85|3134.85|3135.47|3135.47|3134.85|3134.85|0
1651829170000|2022-05-06 09:26:10|3135.47|3135.47|3135.47|3135.47|3135.47|3135.47|3135.47|3135.47|0
1651829180000|2022-05-06 09:26:20|3136.09|3136.09|3136.09|3136.09|3136.09|3136.09|3136.09|3136.09|0
1651829200000|2022-05-06 09:26:40|3135.84|3135.84|3134.6|3134.6|3135.84|3135.84|3134.6|3134.6|0
1651829210000|2022-05-06 09:26:50|3135.22|3135.22|3133.72|3133.72|3135.22|3135.22|3133.72|3133.72|0
1651829220000|2022-05-06 09:27:00|3133.1|3133.1|3133.1|3133.1|3133.1|3133.1|3133.1|3133.1|0
1651829230000|2022-05-06 09:27:10|3133.72|3133.72|3134.97|3134.97|3134.97|3134.97|3133.72|3133.72|0
1651829240000|2022-05-06 09:27:20|3133.72|3133.72|3134.34|3134.34|3134.34|3134.34|3133.72|3133.72|0
1651829250000|2022-05-06 09:27:30|3134.97|3134.97|3134.97|3134.97|3134.97|3134.97|3134.97|3134.97|0
1651829260000|2022-05-06 09:27:40|3134.34|3134.34|3134.34|3134.34|3134.34|3134.34|3134.34|3134.34|0
1651829270000|2022-05-06 09:27:50|3133.72|3133.72|3133.47|3133.47|3133.72|3133.72|3133.47|3133.47|0
1651829280000|2022-05-06 09:28:00|3132.84|3132.84|3132.84|3132.84|3132.84|3132.84|3132.84|3132.84|0
1651829290000|2022-05-06 09:28:10|3131.6|3131.6|3131.6|3131.6|3131.6|3131.6|3131.6|3131.6|0
1651829320000|2022-05-06 09:28:40|3132.22|3132.22|3132.22|3132.22|3132.22|3132.22|3132.22|3132.22|0
1651829330000|2022-05-06 09:28:50|3132.84|3132.84|3133.47|3133.47|3133.47|3133.47|3132.84|3132.84|0
1651829340000|2022-05-06 09:29:00|3134.09|3134.09|3134.09|3134.09|3134.09|3134.09|3134.09|3134.09|0
1651829360000|2022-05-06 09:29:20|3133.47|3133.47|3133.47|3133.47|3133.47|3133.47|3133.47|3133.47|0
1651829400000|2022-05-06 09:30:00|3133.34|3133.34|3133.34|3133.34|3133.34|3133.34|3133.34|3133.34|0
1651829410000|2022-05-06 09:30:10|3133.47|3133.47|3133.47|3133.47|3133.47|3133.47|3133.47|3133.47|0
1651829430000|2022-05-06 09:30:30|3133.59|3133.59|3133.59|3133.59|3133.59|3133.59|3133.59|3133.59|0
1651829460000|2022-05-06 09:31:00|3133.34|3133.34|3133.34|3133.34|3133.34|3133.34|3133.34|3133.34|0
1651829470000|2022-05-06 09:31:10|3133.22|3133.22|3133.22|3133.22|3133.22|3133.22|3133.22|3133.22|0
1651829480000|2022-05-06 09:31:20|3134.47|3134.47|3134.47|3134.47|3134.47|3134.47|3134.47|3134.47|0
1651829510000|2022-05-06 09:31:50|3133.84|3133.84|3133.84|3133.84|3133.84|3133.84|3133.84|3133.84|0
1651829520000|2022-05-06 09:32:00|3135.09|3135.09|3135.09|3135.09|3135.09|3135.09|3135.09|3135.09|0
1651829590000|2022-05-06 09:33:10|3135.34|3135.34|3135.34|3135.34|3135.34|3135.34|3135.34|3135.34|0
1651829610000|2022-05-06 09:33:30|3135.97|3135.97|3138.71|3138.71|3138.71|3138.71|3135.97|3135.97|0
1651829620000|2022-05-06 09:33:40|3139.34|3139.34|3139.96|3139.96|3139.96|3139.96|3139.34|3139.34|0
1651829710000|2022-05-06 09:35:10|3139.34|3139.34|3139.34|3139.34|3139.34|3139.34|3139.34|3139.34|0
1651829730000|2022-05-06 09:35:30|3139.96|3139.96|3139.96|3139.96|3139.96|3139.96|3139.96|3139.96|0
1651829740000|2022-05-06 09:35:40|3140.21|3140.21|3138.97|3138.97|3140.21|3140.21|3138.97|3138.97|0
1651829780000|2022-05-06 09:36:20|3140.21|3140.21|3140.21|3140.21|3140.21|3140.21|3140.21|3140.21|0
1651829790000|2022-05-06 09:36:30|3139.59|3139.59|3139.59|3139.59|3139.59|3139.59|3139.59|3139.59|0
1651829810000|2022-05-06 09:36:50|3138.97|3138.97|3138.71|3138.71|3138.97|3138.97|3138.09|3138.09|0
1651829830000|2022-05-06 09:37:10|3138.54|3138.54|3137.79|3137.79|3138.54|3138.54|3137.79|3137.79|0
1651829840000|2022-05-06 09:37:20|3137.92|3137.92|3137.92|3137.92|3137.92|3137.92|3137.92|3137.92|0
1651829850000|2022-05-06 09:37:30|3138.54|3138.54|3138.54|3138.54|3138.54|3138.54|3138.54|3138.54|0
1651829860000|2022-05-06 09:37:40|3138.67|3138.67|3138.67|3138.67|3138.67|3138.67|3138.67|3138.67|0
1651829890000|2022-05-06 09:38:10|3138.92|3138.92|3138.92|3138.92|3138.92|3138.92|3138.92|3138.92|0
1651829900000|2022-05-06 09:38:20|3139.54|3139.54|3140.17|3140.17|3140.17|3140.17|3139.54|3139.54|0
1651829910000|2022-05-06 09:38:30|3142.04|3142.04|3143.91|3143.91|3143.91|3143.91|3142.04|3142.04|0
1651829920000|2022-05-06 09:38:40|3144.54|3144.54|3144.54|3144.54|3144.54|3144.54|3144.54|3144.54|0
1651829950000|2022-05-06 09:39:10|3144.79|3144.79|3144.79|3144.79|3144.79|3144.79|3144.79|3144.79|0
1651829960000|2022-05-06 09:39:20|3145.41|3145.41|3145.41|3145.41|3145.41|3145.41|3145.41|3145.41|0
1651829990000|2022-05-06 09:39:50|3145.58|3145.58|3145.71|3145.71|3145.71|3145.71|3145.58|3145.58|0
1651830050000|2022-05-06 09:40:50|3146.96|3146.96|3148.21|3148.21|3148.21|3148.21|3146.96|3146.96|0
1651830060000|2022-05-06 09:41:00|3146.96|3146.96|3146.96|3146.96|3146.96|3146.96|3146.96|3146.96|0
1651830070000|2022-05-06 09:41:10|3146.33|3146.33|3146.96|3146.96|3146.96|3146.96|3146.33|3146.33|0
1651830100000|2022-05-06 09:41:40|3146.61|3146.61|3146.61|3146.61|3146.61|3146.61|3146.61|3146.61|0
1651830110000|2022-05-06 09:41:50|3145.99|3145.99|3145.99|3145.99|3145.99|3145.99|3145.99|3145.99|0
1651830120000|2022-05-06 09:42:00|3148.48|3148.48|3148.48|3148.48|3148.48|3148.48|3148.48|3148.48|0
1651830130000|2022-05-06 09:42:10|3147.86|3147.86|3147.24|3147.24|3147.86|3147.86|3147.24|3147.24|0
1651830150000|2022-05-06 09:42:30|3146.98|3146.98|3146.98|3146.98|3146.98|3146.98|3146.98|3146.98|0
1651830180000|2022-05-06 09:43:00|3146.86|3146.86|3146.86|3146.86|3146.86|3146.86|3146.86|3146.86|0
1651830210000|2022-05-06 09:43:30|3146.24|3146.24|3146.86|3146.86|3146.86|3146.86|3146.24|3146.24|0
1651830280000|2022-05-06 09:44:40|3146.73|3146.73|3146.73|3146.73|3146.73|3146.73|3146.73|3146.73|0
1651830320000|2022-05-06 09:45:20|3147.98|3147.98|3148.61|3148.61|3148.61|3148.61|3147.98|3147.98|0
1651830330000|2022-05-06 09:45:30|3148.73|3148.73|3148.73|3148.73|3148.73|3148.73|3148.73|3148.73|0
1651830340000|2022-05-06 09:45:40|3148.86|3148.86|3148.86|3148.86|3148.86|3148.86|3148.86|3148.86|0
1651830350000|2022-05-06 09:45:50|3148.61|3148.61|3148.48|3148.48|3148.61|3148.61|3148.48|3148.48|0
1651830370000|2022-05-06 09:46:10|3149.73|3149.73|3150.35|3150.35|3150.35|3150.35|3149.73|3149.73|0
1651830380000|2022-05-06 09:46:20|3150.61|3150.61|3151.85|3151.85|3151.85|3151.85|3150.61|3150.61|0
1651830410000|2022-05-06 09:46:50|3152.1|3152.1|3153.98|3153.98|3153.98|3153.98|3152.1|3152.1|0
1651830420000|2022-05-06 09:47:00|3154.1|3154.1|3153.48|3153.48|3154.1|3154.1|3153.48|3153.48|0
1651830470000|2022-05-06 09:47:50|3153.35|3153.35|3154.6|3154.6|3154.6|3154.6|3153.35|3153.35|0
1651830500000|2022-05-06 09:48:20|3153.35|3153.35|3155.85|3155.85|3155.85|3155.85|3153.35|3153.35|0
1651830510000|2022-05-06 09:48:30|3155.23|3155.23|3157.1|3157.1|3157.1|3157.1|3155.23|3155.23|0
1651830540000|2022-05-06 09:49:00|3155.23|3155.23|3155.23|3155.23|3155.23|3155.23|3155.23|3155.23|0
1651830550000|2022-05-06 09:49:10|3154.6|3154.6|3154.48|3154.48|3154.6|3154.6|3154.48|3154.48|0
1651830580000|2022-05-06 09:49:40|3154.82|3154.82|3154.82|3154.82|3154.82|3154.82|3154.82|3154.82|0
1651830590000|2022-05-06 09:49:50|3155.07|3155.07|3152.58|3152.58|3155.07|3155.07|3152.58|3152.58|0
1651830600000|2022-05-06 09:50:00|3153.83|3153.83|3153.83|3153.83|3153.83|3153.83|3153.83|3153.83|0
1651830650000|2022-05-06 09:50:50|3153.95|3153.95|3153.95|3153.95|3153.95|3153.95|3153.95|3153.95|0
1651830700000|2022-05-06 09:51:40|3154.08|3154.08|3154.2|3154.2|3154.2|3154.2|3154.08|3154.08|0
1651830720000|2022-05-06 09:52:00|3154.33|3154.33|3154.7|3154.7|3154.7|3154.7|3154.33|3154.33|0
1651830740000|2022-05-06 09:52:20|3155.05|3155.05|3155.85|3155.85|3155.85|3155.85|3155.05|3155.05|0
1651830750000|2022-05-06 09:52:30|3155.22|3155.22|3155.22|3155.22|3155.22|3155.22|3155.22|3155.22|0
1651830770000|2022-05-06 09:52:50|3155.39|3155.39|3155.39|3155.39|3155.39|3155.39|3155.39|3155.39|0
1651830800000|2022-05-06 09:53:20|3155.56|3155.56|3155.56|3155.56|3155.56|3155.56|3155.56|3155.56|0
1651830820000|2022-05-06 09:53:40|3155.44|3155.44|3155.44|3155.44|3155.44|3155.44|3155.44|3155.44|0
1651830830000|2022-05-06 09:53:50|3155.94|3155.94|3155.94|3155.94|3155.94|3155.94|3155.94|3155.94|0
1651830840000|2022-05-06 09:54:00|3156.32|3156.32|3156.32|3156.32|3156.32|3156.32|3156.07|3156.07|0
1651830890000|2022-05-06 09:54:50|3156.44|3156.44|3156.69|3156.69|3156.69|3156.69|3156.44|3156.44|0
1651830900000|2022-05-06 09:55:00|3156.57|3156.57|3156.57|3156.57|3156.57|3156.57|3156.57|3156.57|0
1651830910000|2022-05-06 09:55:10|3158.44|3158.44|3158.44|3158.44|3158.44|3158.44|3158.44|3158.44|0
1651830930000|2022-05-06 09:55:30|3158.57|3158.57|3158.69|3158.69|3158.69|3158.69|3158.57|3158.57|0
1651830940000|2022-05-06 09:55:40|3158.07|3158.07|3158.07|3158.07|3158.07|3158.07|3158.07|3158.07|0
1651830960000|2022-05-06 09:56:00|3156.82|3156.82|3158.44|3158.44|3158.44|3158.44|3156.82|3156.82|0
1651830970000|2022-05-06 09:56:10|3159.07|3159.07|3159.07|3159.07|3159.07|3159.07|3159.07|3159.07|0
1651831000000|2022-05-06 09:56:40|3158.89|3158.89|3158.89|3158.89|3158.89|3158.89|3158.89|3158.89|0
1651831010000|2022-05-06 09:56:50|3158.64|3158.64|3158.64|3158.64|3158.64|3158.64|3158.64|3158.64|0
1651831030000|2022-05-06 09:57:10|3159.27|3159.27|3159.39|3159.39|3159.39|3159.39|3159.27|3159.27|0
1651831040000|2022-05-06 09:57:20|3160.02|3160.02|3160.02|3160.02|3160.02|3160.02|3160.02|3160.02|0
1651831070000|2022-05-06 09:57:50|3160.64|3160.64|3160.64|3160.64|3160.64|3160.64|3160.64|3160.64|0
1651831080000|2022-05-06 09:58:00|3161.27|3161.27|3161.27|3161.27|3161.27|3161.27|3161.27|3161.27|0
1651831090000|2022-05-06 09:58:10|3161.44|3161.44|3161.61|3161.61|3161.61|3161.61|3161.44|3161.44|0
1651831130000|2022-05-06 09:58:50|3161.73|3161.73|3161.11|3161.11|3161.73|3161.73|3161.11|3161.11|0
1651831160000|2022-05-06 09:59:20|3160.49|3160.49|3160.49|3160.49|3160.49|3160.49|3160.49|3160.49|0
1651831170000|2022-05-06 09:59:30|3161.11|3161.11|3160.03|3160.03|3161.28|3161.28|3160.03|3160.03|0
1651831180000|2022-05-06 09:59:40|3160.21|3160.21|3160.21|3160.21|3160.21|3160.21|3160.21|3160.21|0
1651831190000|2022-05-06 09:59:50|3159.58|3159.58|3159.58|3159.58|3159.58|3159.58|3159.58|3159.58|0
1651831230000|2022-05-06 10:00:30|3157.09|3157.09|3157.21|3157.21|3157.21|3157.21|3157.09|3157.09|0
1651831250000|2022-05-06 10:00:50|3159.08|3159.08|3158.96|3158.96|3159.59|3159.59|3158.96|3158.96|0
1651831270000|2022-05-06 10:01:10|3159.59|3159.59|3159.88|3159.88|3159.88|3159.88|3159.59|3159.59|0
1651831290000|2022-05-06 10:01:30|3159.71|3159.71|3157.71|3157.71|3159.71|3159.71|3157.71|3157.71|0
1651831320000|2022-05-06 10:02:00|3157.96|3157.96|3157.96|3157.96|3157.96|3157.96|3157.96|3157.96|0
1651831330000|2022-05-06 10:02:10|3156.09|3156.09|3156.09|3156.09|3156.09|3156.09|3156.09|3156.09|0
1651831370000|2022-05-06 10:02:50|3156.71|3156.71|3156.71|3156.71|3156.71|3156.71|3156.71|3156.71|0
1651831380000|2022-05-06 10:03:00|3156.46|3156.46|3156.46|3156.46|3156.46|3156.46|3156.46|3156.46|0
1651831390000|2022-05-06 10:03:10|3156.71|3156.71|3156.71|3156.71|3156.71|3156.71|3156.71|3156.71|0
1651831410000|2022-05-06 10:03:30|3156.59|3156.59|3155.96|3155.96|3156.59|3156.59|3155.96|3155.96|0
1651831430000|2022-05-06 10:03:50|3154.09|3154.09|3154.09|3154.09|3154.09|3154.09|3154.09|3154.09|0
1651831490000|2022-05-06 10:04:50|3153.84|3153.84|3153.84|3153.84|3153.84|3153.84|3153.84|3153.84|0
1651831500000|2022-05-06 10:05:00|3150.72|3150.72|3150.72|3150.72|3150.72|3150.72|3150.72|3150.72|0
1651831540000|2022-05-06 10:05:40|3151.34|3151.34|3151.34|3151.34|3151.34|3151.34|3151.34|3151.34|0
1651831550000|2022-05-06 10:05:50|3151.47|3151.47|3150.85|3150.85|3151.47|3151.47|3150.85|3150.85|0
1651831560000|2022-05-06 10:06:00|3151.47|3151.47|3151.47|3151.47|3151.47|3151.47|3151.47|3151.47|0
1651831570000|2022-05-06 10:06:10|3151.34|3151.34|3151.17|3151.17|3151.34|3151.34|3151.17|3151.17|0
1651831580000|2022-05-06 10:06:20|3150.92|3150.92|3150.92|3150.92|3150.92|3150.92|3150.92|3150.92|0
1651831600000|2022-05-06 10:06:40|3152.79|3152.79|3152.79|3152.79|3152.79|3152.79|3152.79|3152.79|0
1651831610000|2022-05-06 10:06:50|3154.04|3154.04|3154.04|3154.04|3154.04|3154.04|3154.04|3154.04|0
1651831620000|2022-05-06 10:07:00|3154.67|3154.67|3154.67|3154.67|3154.67|3154.67|3154.67|3154.67|0
1651831650000|2022-05-06 10:07:30|3154.54|3154.54|3154.54|3154.54|3154.54|3154.54|3154.54|3154.54|0
1651831680000|2022-05-06 10:08:00|3153.92|3153.92|3153.79|3153.79|3153.92|3153.92|3153.79|3153.79|0
1651831700000|2022-05-06 10:08:20|3153.17|3153.17|3153.17|3153.17|3153.17|3153.17|3153.17|3153.17|0
1651831750000|2022-05-06 10:09:10|3153|3153|3153|3153|3153|3153|3153|3153|0
1651831800000|2022-05-06 10:10:00|3153.12|3153.12|3153.12|3153.12|3153.12|3153.12|3153.12|3153.12|0
1651831810000|2022-05-06 10:10:10|3153|3153|3152.87|3152.87|3153|3153|3152.87|3152.87|0
1651831840000|2022-05-06 10:10:40|3151.62|3151.62|3151.62|3151.62|3152.25|3152.25|3151.62|3151.62|0
1651831960000|2022-05-06 10:12:40|3151.75|3151.75|3151.87|3151.87|3151.87|3151.87|3151.75|3151.75|0
1651831980000|2022-05-06 10:13:00|3151.75|3151.75|3151.75|3151.75|3151.75|3151.75|3151.75|3151.75|0
1651832000000|2022-05-06 10:13:20|3151.5|3151.5|3149.67|3149.67|3151.5|3151.5|3149.5|3149.5|0
1651832030000|2022-05-06 10:13:50|3148.42|3148.42|3148.42|3148.42|3148.42|3148.42|3148.42|3148.42|0
1651832070000|2022-05-06 10:14:30|3147.17|3147.17|3147.17|3147.17|3147.17|3147.17|3147.17|3147.17|0
1651832090000|2022-05-06 10:14:50|3147.05|3147.05|3147.67|3147.67|3147.67|3147.67|3147.05|3147.05|0
1651832100000|2022-05-06 10:15:00|3147.05|3147.05|3147.05|3147.05|3147.05|3147.05|3147.05|3147.05|0
1651832130000|2022-05-06 10:15:30|3148.92|3148.92|3148.92|3148.92|3148.92|3148.92|3148.92|3148.92|0
1651832180000|2022-05-06 10:16:20|3148.75|3148.75|3148.75|3148.75|3148.75|3148.75|3148.75|3148.75|0
1651832220000|2022-05-06 10:17:00|3147.5|3147.5|3146.88|3146.88|3147.5|3147.5|3146.88|3146.88|0
1651832260000|2022-05-06 10:17:40|3147|3147|3147|3147|3147|3147|3147|3147|0
1651832270000|2022-05-06 10:17:50|3147.13|3147.13|3145.25|3145.25|3147.13|3147.13|3145.25|3145.25|0
1651832280000|2022-05-06 10:18:00|3145.13|3145.13|3145|3145|3145.13|3145.13|3145|3145|0
1651832290000|2022-05-06 10:18:10|3145.13|3145.13|3145.13|3145.13|3145.13|3145.13|3145.13|3145.13|0
1651832300000|2022-05-06 10:18:20|3145.25|3145.25|3145.25|3145.25|3145.25|3145.25|3145.25|3145.25|0
1651832310000|2022-05-06 10:18:30|3145.13|3145.13|3143.88|3143.88|3145.13|3145.13|3143.88|3143.88|0
1651832330000|2022-05-06 10:18:50|3143.26|3143.26|3143.26|3143.26|3143.26|3143.26|3143.26|3143.26|0
1651832360000|2022-05-06 10:19:20|3143.13|3143.13|3144.38|3144.38|3144.38|3144.38|3143.13|3143.13|0
1651832400000|2022-05-06 10:20:00|3144.03|3144.03|3144.03|3144.03|3144.03|3144.03|3144.03|3144.03|0
1651832410000|2022-05-06 10:20:10|3144.28|3144.28|3144.28|3144.28|3144.28|3144.28|3144.28|3144.28|0
1651832470000|2022-05-06 10:21:10|3143.03|3143.03|3142.91|3142.91|3143.03|3143.03|3142.91|3142.91|0
1651832500000|2022-05-06 10:21:40|3143.16|3143.16|3143.16|3143.16|3143.16|3143.16|3143.16|3143.16|0
1651832530000|2022-05-06 10:22:10|3143.03|3143.03|3143.03|3143.03|3143.03|3143.03|3143.03|3143.03|0
1651832580000|2022-05-06 10:23:00|3143.16|3143.16|3143.29|3143.29|3143.29|3143.29|3143.16|3143.16|0
1651832590000|2022-05-06 10:23:10|3143.41|3143.41|3143.41|3143.41|3143.41|3143.41|3143.41|3143.41|0
1651832600000|2022-05-06 10:23:20|3143.54|3143.54|3143.54|3143.54|3143.54|3143.54|3143.54|3143.54|0
1651832610000|2022-05-06 10:23:30|3145.41|3145.41|3145.41|3145.41|3145.41|3145.41|3145.41|3145.41|0
1651832640000|2022-05-06 10:24:00|3145.66|3145.66|3146.28|3146.28|3146.28|3146.28|3145.66|3145.66|0
1651832650000|2022-05-06 10:24:10|3147.53|3147.53|3147.66|3147.66|3147.66|3147.66|3147.53|3147.53|0
1651832660000|2022-05-06 10:24:20|3147.53|3147.53|3147.53|3147.53|3147.53|3147.53|3147.53|3147.53|0
1651832690000|2022-05-06 10:24:50|3146.28|3146.28|3146.28|3146.28|3146.28|3146.28|3146.28|3146.28|0
1651832700000|2022-05-06 10:25:00|3146.46|3146.46|3146.46|3146.46|3146.46|3146.46|3146.46|3146.46|0
1651832710000|2022-05-06 10:25:10|3147.71|3147.71|3147.71|3147.71|3147.71|3147.71|3147.71|3147.71|0
1651832720000|2022-05-06 10:25:20|3150.2|3150.2|3150.33|3150.33|3150.33|3150.33|3150.2|3150.2|0
1651832740000|2022-05-06 10:25:40|3150.45|3150.45|3150.45|3150.45|3150.45|3150.45|3150.45|3150.45|0
1651832780000|2022-05-06 10:26:20|3149.83|3149.83|3149.83|3149.83|3149.83|3149.83|3149.83|3149.83|0
1651832800000|2022-05-06 10:26:40|3150.08|3150.08|3150.08|3150.08|3150.08|3150.08|3150.08|3150.08|0
1651832820000|2022-05-06 10:27:00|3151.33|3151.33|3151.2|3151.2|3151.58|3151.58|3151.2|3151.2|0
1651832880000|2022-05-06 10:28:00|3151.33|3151.33|3150.71|3150.71|3151.33|3151.33|3150.71|3150.71|0
1651832890000|2022-05-06 10:28:10|3151.33|3151.33|3151.33|3151.33|3151.33|3151.33|3151.33|3151.33|0
1651832900000|2022-05-06 10:28:20|3151.46|3151.46|3151.46|3151.46|3151.46|3151.46|3151.46|3151.46|0
1651832910000|2022-05-06 10:28:30|3151.33|3151.33|3151.08|3151.08|3151.33|3151.33|3151.08|3151.08|0
1651832960000|2022-05-06 10:29:20|3151.33|3151.33|3151.33|3151.33|3151.33|3151.33|3151.33|3151.33|0
1651832970000|2022-05-06 10:29:30|3151.2|3151.2|3151.2|3151.2|3151.2|3151.2|3151.2|3151.2|0
1651832980000|2022-05-06 10:29:40|3152.45|3152.45|3152.45|3152.45|3152.45|3152.45|3152.45|3152.45|0
1651832990000|2022-05-06 10:29:50|3151.83|3151.83|3151.83|3151.83|3151.83|3151.83|3151.83|3151.83|0
1651833000000|2022-05-06 10:30:00|3152|3152|3151.83|3151.83|3152|3152|3151.83|3151.83|0
1651833050000|2022-05-06 10:30:50|3154.33|3154.33|3153.7|3153.7|3154.33|3154.33|3153.7|3153.7|0
1651833070000|2022-05-06 10:31:10|3154.33|3154.33|3154.33|3154.33|3154.33|3154.33|3154.33|3154.33|0
1651833080000|2022-05-06 10:31:20|3154.95|3154.95|3154.95|3154.95|3154.95|3154.95|3154.95|3154.95|0
1651833090000|2022-05-06 10:31:30|3155.33|3155.33|3155.95|3155.95|3155.95|3155.95|3155.33|3155.33|0
1651833140000|2022-05-06 10:32:20|3156.08|3156.08|3156.08|3156.08|3156.08|3156.08|3156.08|3156.08|0
1651833180000|2022-05-06 10:33:00|3156.33|3156.33|3158.2|3158.2|3158.2|3158.2|3156.33|3156.33|0
1651833210000|2022-05-06 10:33:30|3156.95|3156.95|3156.95|3156.95|3156.95|3156.95|3156.95|3156.95|0
1651833220000|2022-05-06 10:33:40|3156.33|3156.33|3156.33|3156.33|3156.33|3156.33|3156.33|3156.33|0
1651833230000|2022-05-06 10:33:50|3155.7|3155.7|3155.7|3155.7|3155.7|3155.7|3155.7|3155.7|0
1651833250000|2022-05-06 10:34:10|3156.95|3156.95|3156.95|3156.95|3156.95|3156.95|3156.95|3156.95|0
1651833340000|2022-05-06 10:35:40|3156.83|3156.83|3156.83|3156.83|3156.83|3156.83|3156.83|3156.83|0
1651833370000|2022-05-06 10:36:10|3156.57|3156.57|3156.57|3156.57|3156.57|3156.57|3156.57|3156.57|0
1651833410000|2022-05-06 10:36:50|3156.32|3156.32|3154.33|3154.33|3156.45|3156.45|3154.33|3154.33|0
1651833470000|2022-05-06 10:37:50|3154.45|3154.45|3154.4|3154.4|3154.45|3154.45|3154.28|3154.28|0
1651833520000|2022-05-06 10:38:40|3154.28|3154.28|3154.4|3154.4|3154.4|3154.4|3154.28|3154.28|0
1651833550000|2022-05-06 10:39:10|3153.78|3153.78|3153.78|3153.78|3153.78|3153.78|3153.78|3153.78|0
1651833570000|2022-05-06 10:39:30|3153.15|3153.15|3153.15|3153.15|3153.15|3153.15|3153.15|3153.15|0
1651833590000|2022-05-06 10:39:50|3153.53|3153.53|3152.91|3152.91|3153.53|3153.53|3152.91|3152.91|0
1651833630000|2022-05-06 10:40:30|3151.03|3151.03|3151.03|3151.03|3151.03|3151.03|3151.03|3151.03|0
1651833640000|2022-05-06 10:40:40|3150.41|3150.41|3150.41|3150.41|3150.41|3150.41|3150.41|3150.41|0
1651833650000|2022-05-06 10:40:50|3150.76|3150.76|3150.76|3150.76|3150.76|3150.76|3150.76|3150.76|0
1651833670000|2022-05-06 10:41:10|3150.13|3150.13|3150.13|3150.13|3150.13|3150.13|3150.13|3150.13|0
1651833700000|2022-05-06 10:41:40|3148.88|3148.88|3148.26|3148.26|3148.88|3148.88|3148.26|3148.26|0
1651833710000|2022-05-06 10:41:50|3147.01|3147.01|3147.01|3147.01|3147.01|3147.01|3147.01|3147.01|0
1651833720000|2022-05-06 10:42:00|3146.76|3146.76|3146.76|3146.76|3146.76|3146.76|3146.76|3146.76|0
1651833770000|2022-05-06 10:42:50|3148.01|3148.01|3148.63|3148.63|3148.63|3148.63|3148.01|3148.01|0
1651833840000|2022-05-06 10:44:00|3148.51|3148.51|3147.26|3147.26|3148.51|3148.51|3147.26|3147.26|0
1651833850000|2022-05-06 10:44:10|3146.63|3146.63|3146.01|3146.01|3146.63|3146.63|3146.01|3146.01|0
1651833860000|2022-05-06 10:44:20|3145.76|3145.76|3145.51|3145.51|3145.76|3145.76|3145.51|3145.51|0
1651833870000|2022-05-06 10:44:30|3145.26|3145.26|3145.26|3145.26|3145.26|3145.26|3145.26|3145.26|0
1651833880000|2022-05-06 10:44:40|3145.13|3145.13|3145.13|3145.13|3145.13|3145.13|3145.13|3145.13|0
1651833900000|2022-05-06 10:45:00|3144.51|3144.51|3144.51|3144.51|3144.51|3144.51|3144.51|3144.51|0
1651833970000|2022-05-06 10:46:10|3144.34|3144.34|3144.34|3144.34|3144.34|3144.34|3144.34|3144.34|0
1651834010000|2022-05-06 10:46:50|3144.46|3144.46|3144.46|3144.46|3144.46|3144.46|3144.46|3144.46|0
1651834020000|2022-05-06 10:47:00|3145.09|3145.09|3145.09|3145.09|3145.09|3145.09|3145.09|3145.09|0
1651834030000|2022-05-06 10:47:10|3145.71|3145.71|3145.71|3145.71|3145.71|3145.71|3145.71|3145.71|0
1651834050000|2022-05-06 10:47:30|3146.33|3146.33|3146.33|3146.33|3146.33|3146.33|3146.33|3146.33|0
1651834070000|2022-05-06 10:47:50|3146.46|3146.46|3146.59|3146.59|3146.59|3146.59|3146.46|3146.46|0
1651834120000|2022-05-06 10:48:40|3146.84|3146.84|3146.84|3146.84|3146.84|3146.84|3146.84|3146.84|0
1651834130000|2022-05-06 10:48:50|3147.46|3147.46|3147.46|3147.46|3147.46|3147.46|3147.46|3147.46|0
1651834160000|2022-05-06 10:49:20|3148.71|3148.71|3148.71|3148.71|3148.71|3148.71|3148.71|3148.71|0
1651834180000|2022-05-06 10:49:40|3148.09|3148.09|3148.09|3148.09|3148.09|3148.09|3148.09|3148.09|0
1651834190000|2022-05-06 10:49:50|3148.34|3148.34|3148.34|3148.34|3148.59|3148.59|3147.96|3147.96|0
1651834200000|2022-05-06 10:50:00|3148.46|3148.46|3148.46|3148.46|3148.46|3148.46|3148.46|3148.46|0
1651834220000|2022-05-06 10:50:20|3147.96|3147.96|3147.96|3147.96|3147.96|3147.96|3147.96|3147.96|0
1651834230000|2022-05-06 10:50:30|3147.84|3147.84|3147.84|3147.84|3147.84|3147.84|3147.84|3147.84|0
1651834240000|2022-05-06 10:50:40|3148.46|3148.46|3148.46|3148.46|3148.46|3148.46|3148.46|3148.46|0
1651834250000|2022-05-06 10:50:50|3147.21|3147.21|3147.21|3147.21|3147.21|3147.21|3147.21|3147.21|0
1651834280000|2022-05-06 10:51:20|3147.84|3147.84|3147.84|3147.84|3147.84|3147.84|3147.84|3147.84|0
1651834290000|2022-05-06 10:51:30|3148.46|3148.46|3148.46|3148.46|3148.46|3148.46|3148.46|3148.46|0
1651834320000|2022-05-06 10:52:00|3146.59|3146.59|3146.59|3146.59|3146.59|3146.59|3146.59|3146.59|0
1651834370000|2022-05-06 10:52:50|3145.96|3145.96|3145.96|3145.96|3145.96|3145.96|3145.96|3145.96|0
1651834390000|2022-05-06 10:53:10|3146.22|3146.22|3146.22|3146.22|3146.22|3146.22|3146.22|3146.22|0
1651834400000|2022-05-06 10:53:20|3146.09|3146.09|3145.96|3145.96|3146.09|3146.09|3145.96|3145.96|0
1651834420000|2022-05-06 10:53:40|3145.71|3145.71|3145.84|3145.84|3145.84|3145.84|3145.71|3145.71|0
1651834480000|2022-05-06 10:54:40|3145.96|3145.96|3146.09|3146.09|3146.09|3146.09|3145.96|3145.96|0
1651834490000|2022-05-06 10:54:50|3144.84|3144.84|3144.84|3144.84|3144.84|3144.84|3144.84|3144.84|0
1651834520000|2022-05-06 10:55:20|3145.47|3145.47|3145.47|3145.47|3145.47|3145.47|3145.47|3145.47|0
1651834550000|2022-05-06 10:55:50|3145.34|3145.34|3144.72|3144.72|3145.34|3145.34|3144.72|3144.72|0
1651834570000|2022-05-06 10:56:10|3144.34|3144.34|3144.34|3144.34|3144.96|3144.96|3144.34|3144.34|0
1651834600000|2022-05-06 10:56:40|3144.46|3144.46|3144.46|3144.46|3144.46|3144.46|3144.46|3144.46|0
1651834650000|2022-05-06 10:57:30|3145.71|3145.71|3145.71|3145.71|3145.71|3145.71|3145.71|3145.71|0
1651834660000|2022-05-06 10:57:40|3145.09|3145.09|3145.09|3145.09|3145.09|3145.09|3145.09|3145.09|0
1651834670000|2022-05-06 10:57:50|3143.84|3143.84|3144.46|3144.46|3144.46|3144.46|3143.84|3143.84|0
1651834680000|2022-05-06 10:58:00|3145.71|3145.71|3145.71|3145.71|3145.71|3145.71|3145.71|3145.71|0
1651834700000|2022-05-06 10:58:20|3145.84|3145.84|3144.96|3144.96|3145.84|3145.84|3144.96|3144.96|0
1651834710000|2022-05-06 10:58:30|3144.71|3144.71|3144.71|3144.71|3144.71|3144.71|3144.71|3144.71|0
1651834770000|2022-05-06 10:59:30|3144.96|3144.96|3145.21|3145.21|3145.21|3145.21|3144.96|3144.96|0
1651834780000|2022-05-06 10:59:40|3145.09|3145.09|3145.09|3145.09|3145.09|3145.09|3145.09|3145.09|0
1651834790000|2022-05-06 10:59:50|3146.34|3146.34|3146.34|3146.34|3146.34|3146.34|3146.34|3146.34|0
1651834820000|2022-05-06 11:00:20|3146.09|3146.09|3146.09|3146.09|3146.09|3146.09|3146.09|3146.09|0
1651834840000|2022-05-06 11:00:40|3146.34|3146.34|3146.34|3146.34|3146.34|3146.34|3146.34|3146.34|0
1651834860000|2022-05-06 11:01:00|3144.21|3144.21|3146.09|3146.09|3146.09|3146.09|3144.21|3144.21|0
1651834900000|2022-05-06 11:01:40|3146.34|3146.34|3146.34|3146.34|3146.34|3146.34|3146.34|3146.34|0
1651834950000|2022-05-06 11:02:30|3146.46|3146.46|3147.21|3147.21|3147.21|3147.21|3146.46|3146.46|0
1651834970000|2022-05-06 11:02:50|3146.59|3146.59|3146.59|3146.59|3146.59|3146.59|3146.59|3146.59|0
1651834980000|2022-05-06 11:03:00|3147.84|3147.84|3146.59|3146.59|3147.84|3147.84|3146.59|3146.59|0
1651835020000|2022-05-06 11:03:40|3146.46|3146.46|3146.46|3146.46|3146.46|3146.46|3146.46|3146.46|0
1651835060000|2022-05-06 11:04:20|3146.71|3146.71|3146.71|3146.71|3146.71|3146.71|3146.71|3146.71|0
1651835090000|2022-05-06 11:04:50|3145.47|3145.47|3145.47|3145.47|3145.47|3145.47|3145.47|3145.47|0
1651835100000|2022-05-06 11:05:00|3146.71|3146.71|3146.71|3146.71|3146.71|3146.71|3146.71|3146.71|0
1651835120000|2022-05-06 11:05:20|3146.09|3146.09|3145.96|3145.96|3146.09|3146.09|3145.96|3145.96|0
1651835150000|2022-05-06 11:05:50|3145.34|3145.34|3145.34|3145.34|3145.34|3145.34|3145.34|3145.34|0
1651835180000|2022-05-06 11:06:20|3146.59|3146.59|3146.59|3146.59|3146.59|3146.59|3146.59|3146.59|0
1651835200000|2022-05-06 11:06:40|3145.96|3145.96|3145.96|3145.96|3145.96|3145.96|3145.96|3145.96|0
1651835230000|2022-05-06 11:07:10|3146.09|3146.09|3146.09|3146.09|3146.09|3146.09|3146.09|3146.09|0
1651835270000|2022-05-06 11:07:50|3145.57|3145.57|3145.57|3145.57|3145.57|3145.57|3145.57|3145.57|0
1651835330000|2022-05-06 11:08:50|3144.32|3144.32|3144.32|3144.32|3144.32|3144.32|3144.32|3144.32|0
1651835340000|2022-05-06 11:09:00|3144.95|3144.95|3144.57|3144.57|3144.95|3144.95|3144.57|3144.57|0
1651835380000|2022-05-06 11:09:40|3144.19|3144.19|3144.19|3144.19|3144.19|3144.19|3144.19|3144.19|0
1651835390000|2022-05-06 11:09:50|3144.32|3144.32|3144.32|3144.32|3144.32|3144.32|3144.32|3144.32|0
1651835410000|2022-05-06 11:10:10|3144.44|3144.44|3144.44|3144.44|3144.44|3144.44|3144.44|3144.44|0
1651835450000|2022-05-06 11:10:50|3144.82|3144.82|3144.82|3144.82|3144.82|3144.82|3144.82|3144.82|0
1651835460000|2022-05-06 11:11:00|3144.69|3144.69|3144.69|3144.69|3144.69|3144.69|3144.69|3144.69|0
1651835490000|2022-05-06 11:11:30|3144.07|3144.07|3144.07|3144.07|3144.07|3144.07|3144.07|3144.07|0
1651835510000|2022-05-06 11:11:50|3144.2|3144.2|3144.82|3144.82|3144.82|3144.82|3144.2|3144.2|0
1651835550000|2022-05-06 11:12:30|3145.44|3145.44|3145.44|3145.44|3145.44|3145.44|3145.44|3145.44|0
1651835560000|2022-05-06 11:12:40|3144.82|3144.82|3144.82|3144.82|3144.82|3144.82|3144.82|3144.82|0
1651835600000|2022-05-06 11:13:20|3144.57|3144.57|3144.57|3144.57|3144.57|3144.57|3144.57|3144.57|0
1651835630000|2022-05-06 11:13:50|3143.32|3143.32|3143.32|3143.32|3143.32|3143.32|3143.32|3143.32|0
1651835680000|2022-05-06 11:14:40|3143.45|3143.45|3142.07|3142.07|3143.45|3143.45|3142.07|3142.07|0
1651835700000|2022-05-06 11:15:00|3141.95|3141.95|3141.95|3141.95|3141.95|3141.95|3141.95|3141.95|0
1651835720000|2022-05-06 11:15:20|3142.57|3142.57|3142.57|3142.57|3142.57|3142.57|3142.57|3142.57|0
1651835730000|2022-05-06 11:15:30|3143.19|3143.19|3143.19|3143.19|3143.19|3143.19|3143.19|3143.19|0
1651835740000|2022-05-06 11:15:40|3142.57|3142.57|3142.57|3142.57|3142.57|3142.57|3142.57|3142.57|0
1651835750000|2022-05-06 11:15:50|3143.19|3143.19|3143.19|3143.19|3143.19|3143.19|3143.19|3143.19|0
1651835760000|2022-05-06 11:16:00|3141.32|3141.32|3140.7|3140.7|3141.32|3141.32|3140.7|3140.7|0
1651835800000|2022-05-06 11:16:40|3140.82|3140.82|3140.82|3140.82|3140.82|3140.82|3140.82|3140.82|0
1651835810000|2022-05-06 11:16:50|3140.3|3140.3|3140.3|3140.3|3140.3|3140.3|3140.3|3140.3|0
1651835820000|2022-05-06 11:17:00|3140.18|3140.18|3140.18|3140.18|3140.18|3140.18|3140.18|3140.18|0
1651835840000|2022-05-06 11:17:20|3141.43|3141.43|3141.43|3141.43|3141.43|3141.43|3141.43|3141.43|0
1651835850000|2022-05-06 11:17:30|3140.8|3140.8|3140.8|3140.8|3140.8|3140.8|3140.8|3140.8|0
1651835870000|2022-05-06 11:17:50|3139.55|3139.55|3139.55|3139.55|3139.55|3139.55|3139.55|3139.55|0
1651835880000|2022-05-06 11:18:00|3140.18|3140.18|3140.18|3140.18|3140.18|3140.18|3140.18|3140.18|0
1651835940000|2022-05-06 11:19:00|3139.93|3139.93|3139.93|3139.93|3139.93|3139.93|3139.93|3139.93|0
1651835950000|2022-05-06 11:19:10|3139.68|3139.68|3139.68|3139.68|3139.68|3139.68|3139.68|3139.68|0
1651835960000|2022-05-06 11:19:20|3139.55|3139.55|3139.55|3139.55|3139.55|3139.55|3139.55|3139.55|0
1651835990000|2022-05-06 11:19:50|3139.17|3139.17|3139.8|3139.8|3139.8|3139.8|3139.17|3139.17|0
1651836030000|2022-05-06 11:20:30|3139.92|3139.92|3139.92|3139.92|3139.92|3139.92|3139.92|3139.92|0
1651836080000|2022-05-06 11:21:20|3143.04|3143.04|3143.04|3143.04|3143.04|3143.04|3143.04|3143.04|0
1651836100000|2022-05-06 11:21:40|3143.67|3143.67|3143.92|3143.92|3143.92|3143.92|3143.67|3143.67|0
1651836110000|2022-05-06 11:21:50|3144.05|3144.05|3144.05|3144.05|3144.05|3144.05|3144.05|3144.05|0
1651836120000|2022-05-06 11:22:00|3144.17|3144.17|3144.05|3144.05|3144.17|3144.17|3144.05|3144.05|0
1651836140000|2022-05-06 11:22:20|3143.67|3143.67|3143.67|3143.67|3143.67|3143.67|3143.67|3143.67|0
1651836150000|2022-05-06 11:22:30|3141.8|3141.8|3141.67|3141.67|3141.8|3141.8|3141.67|3141.67|0
1651836180000|2022-05-06 11:23:00|3142.3|3142.3|3142.3|3142.3|3142.3|3142.3|3142.3|3142.3|0
1651836270000|2022-05-06 11:24:30|3142.12|3142.12|3142.12|3142.12|3142.12|3142.12|3142.12|3142.12|0
1651836300000|2022-05-06 11:25:00|3141.87|3141.87|3141.62|3141.62|3141.87|3141.87|3141.62|3141.62|0
1651836350000|2022-05-06 11:25:50|3139.75|3139.75|3139.12|3139.12|3139.75|3139.75|3137.88|3137.88|0
1651836360000|2022-05-06 11:26:00|3139|3139|3139|3139|3139|3139|3139|3139|0
1651836380000|2022-05-06 11:26:20|3139.38|3139.38|3139.38|3139.38|3139.38|3139.38|3139.38|3139.38|0
1651836440000|2022-05-06 11:27:20|3140|3140|3140.62|3140.62|3140.62|3140.62|3140|3140|0
1651836470000|2022-05-06 11:27:50|3140.75|3140.75|3140.62|3140.62|3140.75|3140.75|3140.62|3140.62|0
1651836480000|2022-05-06 11:28:00|3139.38|3139.38|3139.38|3139.38|3139.38|3139.38|3139.38|3139.38|0
1651836490000|2022-05-06 11:28:10|3139.63|3139.63|3139.63|3139.63|3139.63|3139.63|3139.63|3139.63|0
1651836500000|2022-05-06 11:28:20|3140.25|3140.25|3140.88|3140.88|3140.88|3140.88|3140.25|3140.25|0
1651836530000|2022-05-06 11:28:50|3139.63|3139.63|3139.5|3139.5|3139.63|3139.63|3139.5|3139.5|0
1651836540000|2022-05-06 11:29:00|3139.38|3139.38|3139.38|3139.38|3139.38|3139.38|3139.38|3139.38|0
1651836560000|2022-05-06 11:29:20|3140|3140|3140|3140|3140|3140|3140|3140|0
1651836580000|2022-05-06 11:29:40|3139.87|3139.87|3139.87|3139.87|3139.87|3139.87|3139.87|3139.87|0
1651836620000|2022-05-06 11:30:20|3138|3138|3139.25|3139.25|3139.25|3139.25|3138|3138|0
1651836640000|2022-05-06 11:30:40|3139|3139|3139|3139|3139|3139|3139|3139|0
1651836650000|2022-05-06 11:30:50|3138.87|3138.87|3138.25|3138.25|3138.87|3138.87|3138.25|3138.25|0
1651836710000|2022-05-06 11:31:50|3136.38|3136.38|3136.38|3136.38|3136.38|3136.38|3136.38|3136.38|0
1651836720000|2022-05-06 11:32:00|3136.2|3136.2|3136.2|3136.2|3136.2|3136.2|3136.2|3136.2|0
1651836730000|2022-05-06 11:32:10|3135.95|3135.95|3135.83|3135.83|3135.95|3135.95|3135.83|3135.83|0
1651836740000|2022-05-06 11:32:20|3135.95|3135.95|3135.95|3135.95|3135.95|3135.95|3135.95|3135.95|0
1651836760000|2022-05-06 11:32:40|3136.08|3136.08|3136.08|3136.08|3136.08|3136.08|3136.08|3136.08|0
1651836770000|2022-05-06 11:32:50|3136.2|3136.2|3136.37|3136.37|3136.37|3136.37|3136.2|3136.2|0
1651836780000|2022-05-06 11:33:00|3137|3137|3137|3137|3137|3137|3137|3137|0
1651836800000|2022-05-06 11:33:20|3135.75|3135.75|3135.75|3135.75|3135.75|3135.75|3135.75|3135.75|0
1651836830000|2022-05-06 11:33:50|3136|3136|3135.5|3135.5|3136|3136|3135.38|3135.38|0
1651836930000|2022-05-06 11:35:30|3136.75|3136.75|3136.88|3136.88|3136.88|3136.88|3136.75|3136.75|0
1651836950000|2022-05-06 11:35:50|3136.25|3136.25|3136.25|3136.25|3136.25|3136.25|3136.25|3136.25|0
1651836990000|2022-05-06 11:36:30|3136.6|3136.6|3136.6|3136.6|3136.6|3136.6|3136.6|3136.6|0
1651837010000|2022-05-06 11:36:50|3137.85|3137.85|3137.85|3137.85|3137.85|3137.85|3137.85|3137.85|0
1651837030000|2022-05-06 11:37:10|3137.68|3137.68|3137.93|3137.93|3137.93|3137.93|3137.68|3137.68|0
1651837050000|2022-05-06 11:37:30|3138.55|3138.55|3138.55|3138.55|3138.55|3138.55|3138.55|3138.55|0
1651837090000|2022-05-06 11:38:10|3138.43|3138.43|3138.43|3138.43|3138.43|3138.43|3138.43|3138.43|0
1651837110000|2022-05-06 11:38:30|3137.8|3137.8|3139.05|3139.05|3139.05|3139.05|3137.8|3137.8|0
1651837120000|2022-05-06 11:38:40|3138.43|3138.43|3138.43|3138.43|3138.43|3138.43|3138.43|3138.43|0
1651837140000|2022-05-06 11:39:00|3138.18|3138.18|3138.18|3138.18|3138.18|3138.18|3138.18|3138.18|0
1651837170000|2022-05-06 11:39:30|3138.05|3138.05|3138.05|3138.05|3138.05|3138.05|3138.05|3138.05|0
1651837220000|2022-05-06 11:40:20|3137.92|3137.92|3137.8|3137.8|3137.92|3137.92|3137.8|3137.8|0
1651837240000|2022-05-06 11:40:40|3137.55|3137.55|3137.55|3137.55|3137.55|3137.55|3137.55|3137.55|0
1651837250000|2022-05-06 11:40:50|3136.92|3136.92|3136.92|3136.92|3136.92|3136.92|3136.92|3136.92|0
1651837270000|2022-05-06 11:41:10|3137.05|3137.05|3137.05|3137.05|3137.05|3137.05|3137.05|3137.05|0
1651837290000|2022-05-06 11:41:30|3138.3|3138.3|3138.3|3138.3|3138.3|3138.3|3138.3|3138.3|0
1651837320000|2022-05-06 11:42:00|3138.42|3138.42|3138.42|3138.42|3138.42|3138.42|3138.42|3138.42|0
1651837330000|2022-05-06 11:42:10|3138.17|3138.17|3138.17|3138.17|3138.17|3138.17|3138.17|3138.17|0
1651837350000|2022-05-06 11:42:30|3137.55|3137.55|3137.42|3137.42|3137.55|3137.55|3137.42|3137.42|0
1651837380000|2022-05-06 11:43:00|3137.05|3137.05|3138.17|3138.17|3138.17|3138.17|3136.92|3136.92|0
1651837410000|2022-05-06 11:43:30|3138|3138|3138|3138|3138|3138|3138|3138|0
1651837440000|2022-05-06 11:44:00|3138.25|3138.25|3138.25|3138.25|3138.25|3138.25|3138.25|3138.25|0
1651837460000|2022-05-06 11:44:20|3138.37|3138.37|3138.37|3138.37|3138.37|3138.37|3138.37|3138.37|0
1651837490000|2022-05-06 11:44:50|3137.12|3137.12|3137.12|3137.12|3137.12|3137.12|3137.12|3137.12|0
1651837520000|2022-05-06 11:45:20|3136.5|3136.5|3136.5|3136.5|3136.5|3136.5|3136.5|3136.5|0
1651837530000|2022-05-06 11:45:30|3136.62|3136.62|3136.62|3136.62|3136.62|3136.62|3136.62|3136.62|0
1651837580000|2022-05-06 11:46:20|3134.75|3134.75|3132.25|3132.25|3134.75|3134.75|3132.25|3132.25|0
1651837590000|2022-05-06 11:46:30|3132.08|3132.08|3131.46|3131.46|3132.08|3132.08|3131.46|3131.46|0
1651837600000|2022-05-06 11:46:40|3130.21|3130.21|3130.21|3130.21|3130.21|3130.21|3130.21|3130.21|0
1651837610000|2022-05-06 11:46:50|3130.38|3130.38|3130.38|3130.38|3130.38|3130.38|3130.38|3130.38|0
1651837640000|2022-05-06 11:47:20|3127.88|3127.88|3127.88|3127.88|3127.88|3127.88|3127.88|3127.88|0
1651837670000|2022-05-06 11:47:50|3127.26|3127.26|3127.26|3127.26|3127.26|3127.26|3127.26|3127.26|0
1651837760000|2022-05-06 11:49:20|3126.64|3126.64|3126.64|3126.64|3126.64|3126.64|3126.64|3126.64|0
1651837790000|2022-05-06 11:49:50|3125.39|3125.39|3125.39|3125.39|3125.39|3125.39|3125.39|3125.39|0
1651837810000|2022-05-06 11:50:10|3124.14|3124.14|3124.14|3124.14|3124.14|3124.14|3124.14|3124.14|0
1651837820000|2022-05-06 11:50:20|3124.76|3124.76|3124.89|3124.89|3124.89|3124.89|3124.76|3124.76|0
1651837850000|2022-05-06 11:50:50|3125.51|3125.51|3126.89|3126.89|3126.89|3126.89|3125.51|3125.51|0
1651837860000|2022-05-06 11:51:00|3126.26|3126.26|3127.51|3127.51|3127.51|3127.51|3126.26|3126.26|0
1651837890000|2022-05-06 11:51:30|3127.39|3127.39|3127.39|3127.39|3127.39|3127.39|3127.39|3127.39|0
1651837920000|2022-05-06 11:52:00|3127.51|3127.51|3124.39|3124.39|3127.51|3127.51|3123.14|3123.14|0
1651837930000|2022-05-06 11:52:10|3124.64|3124.64|3124.64|3124.64|3124.64|3124.64|3124.64|3124.64|0
1651837950000|2022-05-06 11:52:30|3126.51|3126.51|3126.51|3126.51|3126.51|3126.51|3126.51|3126.51|0
1651837970000|2022-05-06 11:52:50|3129.64|3129.64|3129.64|3129.64|3129.64|3129.64|3129.64|3129.64|0
1651837990000|2022-05-06 11:53:10|3129.01|3129.01|3129.01|3129.01|3129.01|3129.01|3129.01|3129.01|0
1651838000000|2022-05-06 11:53:20|3129.14|3129.14|3129.14|3129.14|3129.14|3129.14|3129.14|3129.14|0
1651838140000|2022-05-06 11:55:40|3129.01|3129.01|3129.01|3129.01|3129.01|3129.01|3129.01|3129.01|0
1651838150000|2022-05-06 11:55:50|3128.39|3128.39|3127.76|3127.76|3128.39|3128.39|3127.76|3127.76|0
1651838230000|2022-05-06 11:57:10|3127.64|3127.64|3127.64|3127.64|3127.64|3127.64|3127.64|3127.64|0
1651838240000|2022-05-06 11:57:20|3126.39|3126.39|3126.39|3126.39|3126.39|3126.39|3126.39|3126.39|0
1651838250000|2022-05-06 11:57:30|3126.26|3126.26|3126.26|3126.26|3126.26|3126.26|3126.26|3126.26|0
1651838260000|2022-05-06 11:57:40|3126.14|3126.14|3125.51|3125.51|3126.14|3126.14|3125.51|3125.51|0
1651838270000|2022-05-06 11:57:50|3124.26|3124.26|3124.26|3124.26|3124.26|3124.26|3124.26|3124.26|0
1651838290000|2022-05-06 11:58:10|3124.14|3124.14|3123.76|3123.76|3124.14|3124.14|3123.76|3123.76|0
1651838350000|2022-05-06 11:59:10|3124.39|3124.39|3124.39|3124.39|3124.39|3124.39|3124.39|3124.39|0
1651838390000|2022-05-06 11:59:50|3122.51|3122.51|3122.51|3122.51|3122.51|3122.51|3122.51|3122.51|0
1651838410000|2022-05-06 12:00:10|3124.39|3124.39|3124.39|3124.39|3124.39|3124.39|3124.39|3124.39|0
1651838420000|2022-05-06 12:00:20|3123.14|3123.14|3123.14|3123.14|3123.14|3123.14|3123.14|3123.14|0
1651838440000|2022-05-06 12:00:40|3123.01|3123.01|3123.01|3123.01|3123.01|3123.01|3123.01|3123.01|0
1651838450000|2022-05-06 12:00:50|3124.26|3124.26|3124.26|3124.26|3124.26|3124.26|3124.26|3124.26|0
1651838460000|2022-05-06 12:01:00|3124.39|3124.39|3125.46|3125.46|3125.64|3125.64|3124.39|3124.39|0
1651838480000|2022-05-06 12:01:20|3125.64|3125.64|3125.64|3125.64|3125.64|3125.64|3125.64|3125.64|0
1651838500000|2022-05-06 12:01:40|3125.01|3125.01|3125.01|3125.01|3125.01|3125.01|3125.01|3125.01|0
1651838560000|2022-05-06 12:02:40|3125.64|3125.64|3125.64|3125.64|3125.64|3125.64|3125.64|3125.64|0
1651838600000|2022-05-06 12:03:20|3125.76|3125.76|3125.64|3125.64|3125.76|3125.76|3125.64|3125.64|0
1651838630000|2022-05-06 12:03:50|3125.89|3125.89|3125.89|3125.89|3125.89|3125.89|3125.89|3125.89|0
1651838640000|2022-05-06 12:04:00|3126.01|3126.01|3126.01|3126.01|3126.01|3126.01|3126.01|3126.01|0
1651838650000|2022-05-06 12:04:10|3126.64|3126.64|3126.64|3126.64|3126.64|3126.64|3126.64|3126.64|0
1651838680000|2022-05-06 12:04:40|3126.81|3126.81|3126.81|3126.81|3126.81|3126.81|3126.81|3126.81|0
1651838700000|2022-05-06 12:05:00|3129.31|3129.31|3129.31|3129.31|3129.31|3129.31|3129.31|3129.31|0
1651838710000|2022-05-06 12:05:10|3128.68|3128.68|3128.68|3128.68|3128.68|3128.68|3128.68|3128.68|0
1651838720000|2022-05-06 12:05:20|3127.43|3127.43|3127.43|3127.43|3127.43|3127.43|3127.43|3127.43|0
1651838750000|2022-05-06 12:05:50|3126.19|3126.19|3126.19|3126.19|3126.19|3126.19|3126.19|3126.19|0
1651838820000|2022-05-06 12:07:00|3126.44|3126.44|3126.44|3126.44|3126.44|3126.44|3126.44|3126.44|0
1651838850000|2022-05-06 12:07:30|3127.68|3127.68|3127.68|3127.68|3127.68|3127.68|3127.68|3127.68|0
1651838900000|2022-05-06 12:08:20|3130.81|3130.81|3130.81|3130.81|3130.81|3130.81|3130.81|3130.81|0
1651838910000|2022-05-06 12:08:30|3131.18|3131.18|3131.31|3131.31|3131.31|3131.31|3131.18|3131.18|0
1651838930000|2022-05-06 12:08:50|3130.68|3130.68|3130.06|3130.06|3130.68|3130.68|3130.06|3130.06|0
1651838970000|2022-05-06 12:09:30|3130.31|3130.31|3130.31|3130.31|3130.31|3130.31|3130.31|3130.31|0
1651838990000|2022-05-06 12:09:50|3130.56|3130.56|3130.56|3130.56|3130.56|3130.56|3130.56|3130.56|0
1651839000000|2022-05-06 12:10:00|3129.94|3129.94|3129.94|3129.94|3129.94|3129.94|3129.94|3129.94|0
1651839010000|2022-05-06 12:10:10|3129.69|3129.69|3129.81|3129.81|3129.81|3129.81|3129.69|3129.69|0
1651839020000|2022-05-06 12:10:20|3129.19|3129.19|3129.19|3129.19|3129.19|3129.19|3129.19|3129.19|0
1651839060000|2022-05-06 12:11:00|3126.69|3126.69|3126.69|3126.69|3126.69|3126.69|3126.69|3126.69|0
1651839090000|2022-05-06 12:11:30|3126.82|3126.82|3126.82|3126.82|3126.82|3126.82|3126.82|3126.82|0
1651839100000|2022-05-06 12:11:40|3126.19|3126.19|3125.57|3125.57|3126.19|3126.19|3125.57|3125.57|0
1651839110000|2022-05-06 12:11:50|3124.94|3124.94|3124.32|3124.32|3124.94|3124.94|3124.32|3124.32|0
1651839120000|2022-05-06 12:12:00|3124.94|3124.94|3125.57|3125.57|3125.57|3125.57|3124.94|3124.94|0
1651839130000|2022-05-06 12:12:10|3124.94|3124.94|3124.94|3124.94|3124.94|3124.94|3124.94|3124.94|0
1651839170000|2022-05-06 12:12:50|3124.32|3124.32|3124.32|3124.32|3124.32|3124.32|3124.32|3124.32|0
1651839220000|2022-05-06 12:13:40|3123.94|3123.94|3124.07|3124.07|3124.07|3124.07|3123.94|3123.94|0
1651839230000|2022-05-06 12:13:50|3122.82|3122.82|3122.82|3122.82|3122.82|3122.82|3122.82|3122.82|0
1651839360000|2022-05-06 12:16:00|3123.44|3123.44|3123.44|3123.44|3123.44|3123.44|3123.44|3123.44|0
1651839390000|2022-05-06 12:16:30|3121.57|3121.57|3121.57|3121.57|3121.57|3121.57|3121.57|3121.57|0
1651839400000|2022-05-06 12:16:40|3120.32|3120.32|3120.32|3120.32|3120.32|3120.32|3120.32|3120.32|0
1651839410000|2022-05-06 12:16:50|3120.95|3120.95|3120.95|3120.95|3120.95|3120.95|3120.95|3120.95|0
1651839420000|2022-05-06 12:17:00|3120.32|3120.32|3120.32|3120.32|3120.32|3120.32|3120.32|3120.32|0
1651839430000|2022-05-06 12:17:10|3121.57|3121.57|3121.57|3121.57|3121.57|3121.57|3121.57|3121.57|0
1651839440000|2022-05-06 12:17:20|3121.45|3121.45|3122.07|3122.07|3122.07|3122.07|3121.45|3121.45|0
1651839450000|2022-05-06 12:17:30|3122.69|3122.69|3122.69|3122.69|3122.69|3122.69|3122.69|3122.69|0
1651839470000|2022-05-06 12:17:50|3124.57|3124.57|3124.57|3124.57|3124.57|3124.57|3124.57|3124.57|0
1651839500000|2022-05-06 12:18:20|3124.69|3124.69|3124.69|3124.69|3124.69|3124.69|3124.69|3124.69|0
1651839600000|2022-05-06 12:20:00|3123.44|3123.44|3123.44|3123.44|3123.44|3123.44|3123.44|3123.44|0
1651839660000|2022-05-06 12:21:00|3124.07|3124.07|3124.07|3124.07|3124.07|3124.07|3124.07|3124.07|0
1651839700000|2022-05-06 12:21:40|3123.89|3123.89|3123.89|3123.89|3123.89|3123.89|3123.89|3123.89|0
1651839710000|2022-05-06 12:21:50|3124.52|3124.52|3124.52|3124.52|3124.52|3124.52|3124.52|3124.52|0
1651839740000|2022-05-06 12:22:20|3125.14|3125.14|3125.14|3125.14|3125.14|3125.14|3125.14|3125.14|0
1651839760000|2022-05-06 12:22:40|3125.52|3125.52|3125.39|3125.39|3125.52|3125.52|3125.39|3125.39|0
1651839840000|2022-05-06 12:24:00|3125.22|3125.22|3125.39|3125.39|3125.39|3125.39|3125.22|3125.22|0
1651839900000|2022-05-06 12:25:00|3125.27|3125.27|3125.27|3125.27|3125.27|3125.27|3124.64|3124.64|0
1651839910000|2022-05-06 12:25:10|3127.14|3127.14|3127.14|3127.14|3127.14|3127.14|3127.14|3127.14|0
1651839920000|2022-05-06 12:25:20|3125.89|3125.89|3125.39|3125.39|3125.89|3125.89|3125.27|3125.27|0
1651839950000|2022-05-06 12:25:50|3124.15|3124.15|3124.15|3124.15|3124.15|3124.15|3124.15|3124.15|0
1651839980000|2022-05-06 12:26:20|3123.89|3123.89|3123.89|3123.89|3123.89|3123.89|3123.89|3123.89|0
1651840040000|2022-05-06 12:27:20|3123.72|3123.72|3123.72|3123.72|3123.72|3123.72|3123.72|3123.72|0
1651840060000|2022-05-06 12:27:40|3124.35|3124.35|3125.09|3125.09|3125.09|3125.09|3124.35|3124.35|0
1651840080000|2022-05-06 12:28:00|3125.72|3125.72|3125.97|3125.97|3125.97|3125.97|3125.72|3125.72|0
1651840100000|2022-05-06 12:28:20|3126.1|3126.1|3127.97|3127.97|3127.97|3127.97|3126.1|3126.1|0
1651840120000|2022-05-06 12:28:40|3126.72|3126.72|3126.72|3126.72|3126.72|3126.72|3126.72|3126.72|0
1651840130000|2022-05-06 12:28:50|3127.34|3127.34|3127.34|3127.34|3127.34|3127.34|3127.34|3127.34|0
1651840170000|2022-05-06 12:29:30|3127.97|3127.97|3128.09|3128.09|3128.09|3128.09|3127.97|3127.97|0
1651840190000|2022-05-06 12:29:50|3127.92|3127.92|3126.42|3126.42|3127.92|3127.92|3126.42|3126.42|0
1651840210000|2022-05-06 12:30:10|3127.05|3127.05|3139.7|3139.7|3139.7|3139.7|3127.05|3127.05|0
1651840220000|2022-05-06 12:30:20|3140.04|3140.04|3136.34|3136.34|3140.04|3140.04|3133.22|3133.22|0
1651840230000|2022-05-06 12:30:30|3137.59|3137.59|3143.3|3143.3|3143.3|3143.3|3137.59|3137.59|0
1651840240000|2022-05-06 12:30:40|3147.05|3147.05|3145.18|3145.18|3147.05|3147.05|3145.18|3145.18|0
1651840250000|2022-05-06 12:30:50|3146.43|3146.43|3146.9|3146.9|3146.9|3146.9|3145.63|3145.63|0
1651840260000|2022-05-06 12:31:00|3145.03|3145.03|3142.03|3142.03|3145.03|3145.03|3142.03|3142.03|0
1651840270000|2022-05-06 12:31:10|3142.65|3142.65|3143.11|3143.11|3143.11|3143.11|3142.48|3142.48|0
1651840280000|2022-05-06 12:31:20|3141.23|3141.23|3140.73|3140.73|3141.23|3141.23|3140.73|3140.73|0
1651840290000|2022-05-06 12:31:30|3140.56|3140.56|3140.56|3140.56|3140.56|3140.56|3140.56|3140.56|0
1651840300000|2022-05-06 12:31:40|3139.93|3139.93|3139.81|3139.81|3139.93|3139.93|3139.81|3139.81|0
1651840310000|2022-05-06 12:31:50|3132.94|3132.94|3133.57|3133.57|3133.57|3133.57|3132.94|3132.94|0
1651840320000|2022-05-06 12:32:00|3133.39|3133.39|3133.05|3133.05|3133.39|3133.39|3133.05|3133.05|0
1651840350000|2022-05-06 12:32:30|3132.88|3132.88|3132.88|3132.88|3132.88|3132.88|3132.88|3132.88|0
1651840360000|2022-05-06 12:32:40|3132.75|3132.75|3130.25|3130.25|3132.75|3132.75|3130.25|3130.25|0
1651840420000|2022-05-06 12:33:40|3128.38|3128.38|3127.88|3127.88|3128.51|3128.51|3127.88|3127.88|0
1651840440000|2022-05-06 12:34:00|3129.13|3129.13|3128.51|3128.51|3129.13|3129.13|3128.51|3128.51|0
1651840510000|2022-05-06 12:35:10|3132.25|3132.25|3132.25|3132.25|3132.25|3132.25|3132.25|3132.25|0
1651840520000|2022-05-06 12:35:20|3130.38|3130.38|3130.38|3130.38|3130.38|3130.38|3130.38|3130.38|0
1651840550000|2022-05-06 12:35:50|3132.88|3132.88|3132.88|3132.88|3132.88|3132.88|3132.88|3132.88|0
1651840560000|2022-05-06 12:36:00|3135.37|3135.37|3135.37|3135.37|3135.37|3135.37|3135.37|3135.37|0
1651840590000|2022-05-06 12:36:30|3135.54|3135.54|3135.54|3135.54|3135.54|3135.54|3135.54|3135.54|0
1651840600000|2022-05-06 12:36:40|3138.67|3138.67|3138.67|3138.67|3138.67|3138.67|3138.67|3138.67|0
1651840620000|2022-05-06 12:37:00|3137.42|3137.42|3137.67|3137.67|3138.3|3138.3|3137.42|3137.42|0
1651840640000|2022-05-06 12:37:20|3137.42|3137.42|3137.42|3137.42|3137.42|3137.42|3137.42|3137.42|0
1651840660000|2022-05-06 12:37:40|3136.17|3136.17|3137.29|3137.29|3137.92|3137.92|3136.05|3136.05|0
1651840690000|2022-05-06 12:38:10|3137.17|3137.17|3137.04|3137.04|3137.17|3137.17|3137.04|3137.04|0
1651840760000|2022-05-06 12:39:20|3137.67|3137.67|3137.67|3137.67|3137.67|3137.67|3137.67|3137.67|0
1651840830000|2022-05-06 12:40:30|3137.79|3137.79|3137.79|3137.79|3137.79|3137.79|3137.79|3137.79|0
1651840850000|2022-05-06 12:40:50|3135.92|3135.92|3135.92|3135.92|3135.92|3135.92|3135.92|3135.92|0
1651840870000|2022-05-06 12:41:10|3135.3|3135.3|3135.8|3135.8|3135.8|3135.8|3135.17|3135.17|0
1651840880000|2022-05-06 12:41:20|3136.42|3136.42|3137.04|3137.04|3137.04|3137.04|3136.42|3136.42|0
1651840910000|2022-05-06 12:41:50|3135.8|3135.8|3135.8|3135.8|3135.8|3135.8|3135.8|3135.8|0
1651840920000|2022-05-06 12:42:00|3135.92|3135.92|3135.8|3135.8|3135.92|3135.92|3135.8|3135.8|0
1651840930000|2022-05-06 12:42:10|3137.04|3137.04|3138.04|3138.04|3138.04|3138.04|3137.04|3137.04|0
1651840950000|2022-05-06 12:42:30|3137.92|3137.92|3137.92|3137.92|3137.92|3137.92|3137.92|3137.92|0
1651840970000|2022-05-06 12:42:50|3134.8|3134.8|3134.8|3134.8|3134.8|3134.8|3134.8|3134.8|0
1651840980000|2022-05-06 12:43:00|3134.67|3134.67|3134.67|3134.67|3134.67|3134.67|3134.67|3134.67|0
1651841000000|2022-05-06 12:43:20|3134.05|3134.05|3135.92|3135.92|3135.92|3135.92|3134.05|3134.05|0
1651841040000|2022-05-06 12:44:00|3134.67|3134.67|3134.67|3134.67|3134.67|3134.67|3134.67|3134.67|0
1651841060000|2022-05-06 12:44:20|3135.05|3135.05|3135.05|3135.05|3135.05|3135.05|3135.05|3135.05|0
1651841100000|2022-05-06 12:45:00|3134.42|3134.42|3134.42|3134.42|3134.42|3134.42|3134.42|3134.42|0
1651841110000|2022-05-06 12:45:10|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|0
1651841120000|2022-05-06 12:45:20|3134.42|3134.42|3134.42|3134.42|3134.42|3134.42|3134.42|3134.42|0
1651841130000|2022-05-06 12:45:30|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|0
1651841160000|2022-05-06 12:46:00|3134.3|3134.3|3133.67|3133.67|3134.3|3134.3|3133.67|3133.67|0
1651841230000|2022-05-06 12:47:10|3129.3|3129.3|3129.3|3129.3|3129.3|3129.3|3129.3|3129.3|0
1651841240000|2022-05-06 12:47:20|3129.18|3129.18|3129.18|3129.18|3129.18|3129.18|3129.18|3129.18|0
1651841270000|2022-05-06 12:47:50|3127.93|3127.93|3127.93|3127.93|3127.93|3127.93|3127.93|3127.93|0
1651841280000|2022-05-06 12:48:00|3128.55|3128.55|3129.18|3129.18|3129.18|3129.18|3128.55|3128.55|0
1651841310000|2022-05-06 12:48:30|3131.05|3131.05|3131.05|3131.05|3131.05|3131.05|3131.05|3131.05|0
1651841320000|2022-05-06 12:48:40|3131.18|3131.18|3131.05|3131.05|3131.18|3131.18|3131.05|3131.05|0
1651841330000|2022-05-06 12:48:50|3131.3|3131.3|3130.68|3130.68|3131.3|3131.3|3130.68|3130.68|0
1651841340000|2022-05-06 12:49:00|3130.05|3130.05|3130.05|3130.05|3130.05|3130.05|3130.05|3130.05|0
1651841370000|2022-05-06 12:49:30|3129.68|3129.68|3129.55|3129.55|3129.68|3129.68|3129.55|3129.55|0
1651841380000|2022-05-06 12:49:40|3128.93|3128.93|3128.3|3128.3|3128.93|3128.93|3128.3|3128.3|0
1651841410000|2022-05-06 12:50:10|3128.18|3128.18|3128.18|3128.18|3128.18|3128.18|3128.18|3128.18|0
1651841450000|2022-05-06 12:50:50|3126.93|3126.93|3125.06|3125.06|3126.93|3126.93|3125.06|3125.06|0
1651841460000|2022-05-06 12:51:00|3124.93|3124.93|3124.93|3124.93|3124.93|3124.93|3124.93|3124.93|0
1651841480000|2022-05-06 12:51:20|3125.56|3125.56|3125.56|3125.56|3125.56|3125.56|3125.56|3125.56|0
1651841500000|2022-05-06 12:51:40|3125.43|3125.43|3124.18|3124.18|3125.43|3125.43|3124.18|3124.18|0
1651841530000|2022-05-06 12:52:10|3122.93|3122.93|3122.93|3122.93|3122.93|3122.93|3122.93|3122.93|0
1651841570000|2022-05-06 12:52:50|3121.06|3121.06|3121.06|3121.06|3121.06|3121.06|3121.06|3121.06|0
1651841580000|2022-05-06 12:53:00|3122.31|3122.31|3122.31|3122.31|3122.31|3122.31|3122.31|3122.31|0
1651841610000|2022-05-06 12:53:30|3122.18|3122.18|3121.93|3121.93|3122.18|3122.18|3121.93|3121.93|0
1651841620000|2022-05-06 12:53:40|3121.31|3121.31|3120.06|3120.06|3121.31|3121.31|3120.06|3120.06|0
1651841630000|2022-05-06 12:53:50|3120.68|3120.68|3120.06|3120.06|3121.93|3121.93|3120.06|3120.06|0
1651841640000|2022-05-06 12:54:00|3119.44|3119.44|3119.44|3119.44|3119.44|3119.44|3119.44|3119.44|0
1651841650000|2022-05-06 12:54:10|3120.68|3120.68|3120.68|3120.68|3120.68|3120.68|3120.68|3120.68|0
1651841660000|2022-05-06 12:54:20|3120.43|3120.43|3120.43|3120.43|3120.43|3120.43|3120.43|3120.43|0
1651841680000|2022-05-06 12:54:40|3120.56|3120.56|3120.56|3120.56|3120.56|3120.56|3120.56|3120.56|0
1651841700000|2022-05-06 12:55:00|3119.31|3119.31|3119.31|3119.31|3119.31|3119.31|3119.31|3119.31|0
1651841710000|2022-05-06 12:55:10|3118.68|3118.68|3118.56|3118.56|3118.68|3118.68|3118.56|3118.56|0
1651841730000|2022-05-06 12:55:30|3116.06|3116.06|3116.06|3116.06|3116.06|3116.06|3116.06|3116.06|0
1651841750000|2022-05-06 12:55:50|3115.44|3115.44|3115.44|3115.44|3115.44|3115.44|3115.44|3115.44|0
1651841770000|2022-05-06 12:56:10|3115.61|3115.61|3115.61|3115.61|3115.61|3115.61|3115.61|3115.61|0
1651841780000|2022-05-06 12:56:20|3115.48|3115.48|3116.23|3116.23|3116.23|3116.23|3115.48|3115.48|0
1651841790000|2022-05-06 12:56:30|3116.86|3116.86|3116.86|3116.86|3116.86|3116.86|3116.86|3116.86|0
1651841810000|2022-05-06 12:56:50|3118.11|3118.11|3118.11|3118.11|3118.11|3118.11|3118.11|3118.11|0
1651841820000|2022-05-06 12:57:00|3116.86|3116.86|3116.86|3116.86|3116.86|3116.86|3116.86|3116.86|0
1651841830000|2022-05-06 12:57:10|3116.23|3116.23|3115.61|3115.61|3116.23|3116.23|3115.61|3115.61|0
1651841840000|2022-05-06 12:57:20|3116.86|3116.86|3116.86|3116.86|3116.86|3116.86|3116.86|3116.86|0
1651841850000|2022-05-06 12:57:30|3117.03|3117.03|3117.15|3117.15|3117.78|3117.78|3117.03|3117.03|0
1651841860000|2022-05-06 12:57:40|3117.78|3117.78|3117.78|3117.78|3117.78|3117.78|3117.78|3117.78|0
1651841870000|2022-05-06 12:57:50|3118.4|3118.4|3118.4|3118.4|3118.4|3118.4|3118.4|3118.4|0
1651841900000|2022-05-06 12:58:20|3118.65|3118.65|3118.65|3118.65|3118.65|3118.65|3118.65|3118.65|0
1651841930000|2022-05-06 12:58:50|3118.28|3118.28|3118.28|3118.28|3118.28|3118.28|3118.28|3118.28|0
1651841950000|2022-05-06 12:59:10|3118.15|3118.15|3118.15|3118.15|3118.15|3118.15|3118.15|3118.15|0
1651841980000|2022-05-06 12:59:40|3117.9|3117.9|3117.78|3117.78|3117.9|3117.9|3117.78|3117.78|0
1651842010000|2022-05-06 13:00:10|3112.78|3112.78|3112.78|3112.78|3112.78|3112.78|3112.78|3112.78|0
1651842030000|2022-05-06 13:00:30|3114.03|3114.03|3114.03|3114.03|3114.03|3114.03|3114.03|3114.03|0
1651842050000|2022-05-06 13:00:50|3112.16|3112.16|3112.16|3112.16|3112.16|3112.16|3112.16|3112.16|0
1651842060000|2022-05-06 13:01:00|3112.28|3112.28|3112.28|3112.28|3112.28|3112.28|3112.28|3112.28|0
1651842070000|2022-05-06 13:01:10|3111.66|3111.66|3111.66|3111.66|3111.66|3111.66|3111.66|3111.66|0
1651842100000|2022-05-06 13:01:40|3111.41|3111.41|3111.41|3111.41|3111.41|3111.41|3111.41|3111.41|0
1651842110000|2022-05-06 13:01:50|3111.28|3111.28|3111.28|3111.28|3111.28|3111.28|3111.16|3111.16|0
1651842120000|2022-05-06 13:02:00|3113.16|3113.16|3113.41|3113.41|3113.41|3113.41|3113.16|3113.16|0
1651842130000|2022-05-06 13:02:10|3114.65|3114.65|3115.9|3115.9|3115.9|3115.9|3114.65|3114.65|0
1651842150000|2022-05-06 13:02:30|3116.03|3116.03|3116.03|3116.03|3116.03|3116.03|3116.03|3116.03|0
1651842160000|2022-05-06 13:02:40|3114.78|3114.78|3114.78|3114.78|3114.78|3114.78|3114.78|3114.78|0
1651842170000|2022-05-06 13:02:50|3114.61|3114.61|3114.61|3114.61|3114.61|3114.61|3114.61|3114.61|0
1651842200000|2022-05-06 13:03:20|3115.23|3115.23|3115.23|3115.23|3115.23|3115.23|3115.23|3115.23|0
1651842220000|2022-05-06 13:03:40|3114.61|3114.61|3114.61|3114.61|3114.61|3114.61|3114.61|3114.61|0
1651842240000|2022-05-06 13:04:00|3115.86|3115.86|3115.86|3115.86|3115.86|3115.86|3115.86|3115.86|0
1651842340000|2022-05-06 13:05:40|3117.1|3117.1|3118.35|3118.35|3118.35|3118.35|3117.1|3117.1|0
1651842350000|2022-05-06 13:05:50|3117.1|3117.1|3119.23|3119.23|3119.23|3119.23|3117.1|3117.1|0
1651842410000|2022-05-06 13:06:50|3118.85|3118.85|3118.85|3118.85|3118.85|3118.85|3118.85|3118.85|0
1651842430000|2022-05-06 13:07:10|3118.23|3118.23|3119.35|3119.35|3119.48|3119.48|3118.23|3118.23|0
1651842450000|2022-05-06 13:07:30|3119.97|3119.97|3119.97|3119.97|3119.97|3119.97|3119.97|3119.97|0
1651842480000|2022-05-06 13:08:00|3120.32|3120.32|3120.57|3120.57|3120.57|3120.57|3120.32|3120.32|0
1651842490000|2022-05-06 13:08:10|3120.69|3120.69|3120.32|3120.32|3120.69|3120.69|3120.19|3120.19|0
1651842530000|2022-05-06 13:08:50|3119.07|3119.07|3118.44|3118.44|3119.07|3119.07|3118.44|3118.44|0
1651842550000|2022-05-06 13:09:10|3118.57|3118.57|3118.57|3118.57|3118.57|3118.57|3118.57|3118.57|0
1651842580000|2022-05-06 13:09:40|3117.95|3117.95|3117.32|3117.32|3117.95|3117.95|3117.32|3117.32|0
1651842590000|2022-05-06 13:09:50|3117.95|3117.95|3117.95|3117.95|3117.95|3117.95|3117.95|3117.95|0
1651842600000|2022-05-06 13:10:00|3118.57|3118.57|3119.19|3119.19|3119.19|3119.19|3118.57|3118.57|0
1651842610000|2022-05-06 13:10:10|3118.57|3118.57|3118.57|3118.57|3118.57|3118.57|3118.57|3118.57|0
1651842620000|2022-05-06 13:10:20|3119.19|3119.19|3119.19|3119.19|3119.19|3119.19|3119.19|3119.19|0
1651842630000|2022-05-06 13:10:30|3119.32|3119.32|3119.44|3119.44|3119.44|3119.44|3119.32|3119.32|0
1651842660000|2022-05-06 13:11:00|3119.79|3119.79|3119.79|3119.79|3119.79|3119.79|3119.79|3119.79|0
1651842670000|2022-05-06 13:11:10|3120.42|3120.42|3122.29|3122.29|3122.29|3122.29|3120.42|3120.42|0
1651842680000|2022-05-06 13:11:20|3124.79|3124.79|3124.79|3124.79|3124.79|3124.79|3124.79|3124.79|0
1651842690000|2022-05-06 13:11:30|3123.54|3123.54|3123.54|3123.54|3123.54|3123.54|3123.54|3123.54|0
1651842740000|2022-05-06 13:12:20|3124.04|3124.04|3125.91|3125.91|3125.91|3125.91|3124.04|3124.04|0
1651842770000|2022-05-06 13:12:50|3125.29|3125.29|3125.29|3125.29|3125.29|3125.29|3125.29|3125.29|0
1651842780000|2022-05-06 13:13:00|3125.66|3125.66|3125.66|3125.66|3125.66|3125.66|3125.66|3125.66|0
1651842840000|2022-05-06 13:14:00|3126.04|3126.04|3126.04|3126.04|3126.04|3126.04|3126.04|3126.04|0
1651842850000|2022-05-06 13:14:10|3126.17|3126.17|3126.17|3126.17|3126.17|3126.17|3126.17|3126.17|0
1651842860000|2022-05-06 13:14:20|3128.04|3128.04|3128.04|3128.04|3128.04|3128.04|3128.04|3128.04|0
1651842870000|2022-05-06 13:14:30|3128.66|3128.66|3128.04|3128.04|3128.66|3128.66|3127.41|3127.41|0
1651842880000|2022-05-06 13:14:40|3126.79|3126.79|3126.79|3126.79|3126.79|3126.79|3126.79|3126.79|0
1651842900000|2022-05-06 13:15:00|3126.92|3126.92|3126.92|3126.92|3126.92|3126.92|3126.92|3126.92|0
1651842910000|2022-05-06 13:15:10|3125.67|3125.67|3125.67|3125.67|3125.67|3125.67|3125.67|3125.67|0
1651842920000|2022-05-06 13:15:20|3125.42|3125.42|3124.79|3124.79|3125.42|3125.42|3124.79|3124.79|0
1651842950000|2022-05-06 13:15:50|3124.17|3124.17|3124.17|3124.17|3124.17|3124.17|3124.17|3124.17|0
1651842970000|2022-05-06 13:16:10|3124.67|3124.67|3124.67|3124.67|3124.67|3124.67|3124.67|3124.67|0
1651842980000|2022-05-06 13:16:20|3125.29|3125.29|3125.29|3125.29|3125.29|3125.29|3125.29|3125.29|0
1651842990000|2022-05-06 13:16:30|3124.79|3124.79|3124.79|3124.79|3124.79|3124.79|3124.79|3124.79|0
1651843020000|2022-05-06 13:17:00|3124.42|3124.42|3124.42|3124.42|3124.42|3124.42|3124.42|3124.42|0
1651843050000|2022-05-06 13:17:30|3124.67|3124.67|3125.29|3125.29|3125.29|3125.29|3124.67|3124.67|0
1651843090000|2022-05-06 13:18:10|3125.04|3125.04|3125.04|3125.04|3125.04|3125.04|3125.04|3125.04|0
1651843120000|2022-05-06 13:18:40|3125.66|3125.66|3126.29|3126.29|3126.29|3126.29|3125.66|3125.66|0
1651843130000|2022-05-06 13:18:50|3125.66|3125.66|3125.66|3125.66|3125.66|3125.66|3125.66|3125.66|0
1651843140000|2022-05-06 13:19:00|3125.54|3125.54|3125.66|3125.66|3125.66|3125.66|3125.54|3125.54|0
1651843200000|2022-05-06 13:20:00|3126.29|3126.29|3126.29|3126.29|3126.29|3126.29|3126.29|3126.29|0
1651843210000|2022-05-06 13:20:10|3126.91|3126.91|3126.91|3126.91|3126.91|3126.91|3126.91|3126.91|0
1651843230000|2022-05-06 13:20:30|3127.04|3127.04|3126.79|3126.79|3127.04|3127.04|3126.79|3126.79|0
1651843240000|2022-05-06 13:20:40|3126.66|3126.66|3126.04|3126.04|3126.66|3126.66|3126.04|3126.04|0
1651843270000|2022-05-06 13:21:10|3124.79|3124.79|3124.79|3124.79|3124.79|3124.79|3124.79|3124.79|0
1651843280000|2022-05-06 13:21:20|3123.54|3123.54|3123.54|3123.54|3123.54|3123.54|3123.54|3123.54|0
1651843300000|2022-05-06 13:21:40|3124.16|3124.16|3124.16|3124.16|3124.16|3124.16|3124.16|3124.16|0
1651843320000|2022-05-06 13:22:00|3124.04|3124.04|3124.04|3124.04|3124.04|3124.04|3124.04|3124.04|0
1651843340000|2022-05-06 13:22:20|3124.66|3124.66|3124.66|3124.66|3124.66|3124.66|3124.66|3124.66|0
1651843370000|2022-05-06 13:22:50|3123.41|3123.41|3123.41|3123.41|3123.41|3123.41|3123.41|3123.41|0
1651843380000|2022-05-06 13:23:00|3122.79|3122.79|3122.79|3122.79|3122.79|3122.79|3122.79|3122.79|0
1651843400000|2022-05-06 13:23:20|3122.67|3122.67|3122.67|3122.67|3122.67|3122.67|3122.67|3122.67|0
1651843430000|2022-05-06 13:23:50|3122.49|3122.49|3122.49|3122.49|3122.49|3122.49|3122.49|3122.49|0
1651843490000|2022-05-06 13:24:50|3123.12|3123.12|3123.12|3123.12|3123.12|3123.12|3123.12|3123.12|0
1651843520000|2022-05-06 13:25:20|3122.87|3122.87|3122.87|3122.87|3122.87|3122.87|3122.87|3122.87|0
1651843550000|2022-05-06 13:25:50|3121.62|3121.62|3121.62|3121.62|3121.62|3121.62|3121.62|3121.62|0
1651843600000|2022-05-06 13:26:40|3121.37|3121.37|3121.37|3121.37|3121.37|3121.37|3121.37|3121.37|0
1651843610000|2022-05-06 13:26:50|3120.74|3120.74|3120.74|3120.74|3120.74|3120.74|3120.74|3120.74|0
1651843670000|2022-05-06 13:27:50|3120.62|3120.62|3120.62|3120.62|3120.62|3120.62|3120.62|3120.62|0
1651843700000|2022-05-06 13:28:20|3120.44|3120.44|3120.44|3120.44|3120.44|3120.44|3120.44|3120.44|0
1651843760000|2022-05-06 13:29:20|3121.69|3121.69|3122.94|3122.94|3122.94|3122.94|3121.69|3121.69|0
1651843770000|2022-05-06 13:29:30|3121.69|3121.69|3121.69|3121.69|3121.69|3121.69|3121.69|3121.69|0
1651843780000|2022-05-06 13:29:40|3121.44|3121.44|3121.44|3121.44|3121.44|3121.44|3121.44|3121.44|0
1651843800000|2022-05-06 13:30:00|3120.19|3120.19|3120.19|3120.19|3120.19|3120.19|3120.19|3120.19|0
1651843810000|2022-05-06 13:30:10|3120.44|3120.44|3120.44|3120.44|3121.07|3121.07|3120.44|3120.44|0
1651843820000|2022-05-06 13:30:20|3119.82|3119.82|3119.82|3119.82|3119.82|3119.82|3119.82|3119.82|0
1651843830000|2022-05-06 13:30:30|3118.57|3118.57|3115.32|3115.32|3118.57|3118.57|3115.32|3115.32|0
1651843840000|2022-05-06 13:30:40|3114.08|3114.08|3115.32|3115.32|3115.95|3115.95|3114.08|3114.08|0
1651843850000|2022-05-06 13:30:50|3115.95|3115.95|3115.07|3115.07|3115.95|3115.95|3115.07|3115.07|0
1651843870000|2022-05-06 13:31:10|3115.32|3115.32|3115.95|3115.95|3115.95|3115.95|3115.32|3115.32|0
1651843880000|2022-05-06 13:31:20|3115.82|3115.82|3117.07|3117.07|3117.7|3117.7|3115.82|3115.82|0
1651843910000|2022-05-06 13:31:50|3115.2|3115.2|3115.2|3115.2|3116.45|3116.45|3115.2|3115.2|0
1651843920000|2022-05-06 13:32:00|3115.45|3115.45|3115.07|3115.07|3115.58|3115.58|3115.07|3115.07|0
1651843930000|2022-05-06 13:32:10|3115.7|3115.7|3115.7|3115.7|3115.7|3115.7|3115.7|3115.7|0
1651843940000|2022-05-06 13:32:20|3116.32|3116.32|3116.32|3116.32|3116.32|3116.32|3116.32|3116.32|0
1651843960000|2022-05-06 13:32:40|3115.7|3115.7|3115.7|3115.7|3115.7|3115.7|3115.7|3115.7|0
1651843970000|2022-05-06 13:32:50|3115.53|3115.53|3110.78|3110.78|3115.53|3115.53|3110.78|3110.78|0
1651843980000|2022-05-06 13:33:00|3110.66|3110.66|3110.4|3110.4|3110.66|3110.66|3110.4|3110.4|0
1651843990000|2022-05-06 13:33:10|3109.16|3109.16|3109.03|3109.03|3110.28|3110.28|3107.78|3107.78|0
1651844000000|2022-05-06 13:33:20|3108.41|3108.41|3108.41|3108.41|3108.41|3108.41|3108.41|3108.41|0
1651844010000|2022-05-06 13:33:30|3107.16|3107.16|3107.03|3107.03|3107.16|3107.16|3107.03|3107.03|0
1651844030000|2022-05-06 13:33:50|3106.66|3106.66|3105.03|3105.03|3106.91|3106.91|3105.03|3105.03|0
1651844040000|2022-05-06 13:34:00|3104.69|3104.69|3103.94|3103.94|3104.69|3104.69|3103.94|3103.94|0
1651844050000|2022-05-06 13:34:10|3105.19|3105.19|3105.19|3105.19|3105.81|3105.81|3105.19|3105.19|0
1651844060000|2022-05-06 13:34:20|3103.94|3103.94|3103.94|3103.94|3103.94|3103.94|3103.94|3103.94|0
1651844080000|2022-05-06 13:34:40|3103.31|3103.31|3103.56|3103.56|3103.56|3103.56|3103.31|3103.31|0
1651844100000|2022-05-06 13:35:00|3102.94|3102.94|3102.32|3102.32|3102.94|3102.94|3102.32|3102.32|0
1651844110000|2022-05-06 13:35:10|3101.69|3101.69|3101.69|3101.69|3101.69|3101.69|3101.69|3101.69|0
1651844120000|2022-05-06 13:35:20|3100.44|3100.44|3100.44|3100.44|3100.44|3100.44|3100.44|3100.44|0
1651844130000|2022-05-06 13:35:30|3101.69|3101.69|3103.22|3103.22|3103.22|3103.22|3101.35|3101.35|0
1651844140000|2022-05-06 13:35:40|3103.35|3103.35|3103.35|3103.35|3103.35|3103.35|3103.35|3103.35|0
1651844150000|2022-05-06 13:35:50|3101.47|3101.47|3099.22|3099.22|3101.47|3101.47|3099.22|3099.22|0
1651844160000|2022-05-06 13:36:00|3099.85|3099.85|3101.1|3101.1|3101.1|3101.1|3099.85|3099.85|0
1651844170000|2022-05-06 13:36:10|3099.85|3099.85|3099.97|3099.97|3100.6|3100.6|3099.85|3099.85|0
1651844180000|2022-05-06 13:36:20|3100.1|3100.1|3099.97|3099.97|3100.1|3100.1|3099.97|3099.97|0
1651844200000|2022-05-06 13:36:40|3099.35|3099.35|3099.35|3099.35|3099.35|3099.35|3099.35|3099.35|0
1651844210000|2022-05-06 13:36:50|3098.73|3098.73|3098.1|3098.1|3098.73|3098.73|3098.1|3098.1|0
1651844230000|2022-05-06 13:37:10|3098.73|3098.73|3098.1|3098.1|3098.73|3098.73|3098.1|3098.1|0
1651844240000|2022-05-06 13:37:20|3097.48|3097.48|3098.73|3098.73|3098.73|3098.73|3097.48|3097.48|0
1651844260000|2022-05-06 13:37:40|3099.1|3099.1|3098.48|3098.48|3099.1|3099.1|3098.48|3098.48|0
1651844270000|2022-05-06 13:37:50|3099.1|3099.1|3100.35|3100.35|3100.35|3100.35|3099.1|3099.1|0
1651844280000|2022-05-06 13:38:00|3101.6|3101.6|3101.6|3101.6|3101.6|3101.6|3101.6|3101.6|0
1651844290000|2022-05-06 13:38:10|3102.1|3102.1|3101.48|3101.48|3103.35|3103.35|3101.48|3101.48|0
1651844330000|2022-05-06 13:38:50|3101.35|3101.35|3101.35|3101.35|3101.35|3101.35|3101.35|3101.35|0
1651844340000|2022-05-06 13:39:00|3100.73|3100.73|3100.73|3100.73|3100.73|3100.73|3100.73|3100.73|0
1651844350000|2022-05-06 13:39:10|3099.48|3099.48|3098.23|3098.23|3099.48|3099.48|3098.23|3098.23|0
1651844370000|2022-05-06 13:39:30|3097.61|3097.61|3095.48|3095.48|3097.61|3097.61|3095.48|3095.48|0
1651844380000|2022-05-06 13:39:40|3095.31|3095.31|3094.81|3094.81|3095.31|3095.31|3094.81|3094.81|0
1651844400000|2022-05-06 13:40:00|3093.56|3093.56|3093.06|3093.06|3095.43|3095.43|3092.93|3092.93|0
1651844410000|2022-05-06 13:40:10|3093.68|3093.68|3093.23|3093.23|3093.68|3093.68|3093.06|3093.06|0
1651844420000|2022-05-06 13:40:20|3091.98|3091.98|3091.86|3091.86|3091.98|3091.98|3091.86|3091.86|0
1651844430000|2022-05-06 13:40:30|3093.11|3093.11|3093.11|3093.11|3093.11|3093.11|3093.11|3093.11|0
1651844440000|2022-05-06 13:40:40|3092.48|3092.48|3092.48|3092.48|3092.48|3092.48|3092.48|3092.48|0
1651844450000|2022-05-06 13:40:50|3092.61|3092.61|3092.61|3092.61|3092.61|3092.61|3092.61|3092.61|0
1651844460000|2022-05-06 13:41:00|3092.48|3092.48|3091.86|3091.86|3092.48|3092.48|3091.86|3091.86|0
1651844470000|2022-05-06 13:41:10|3091.23|3091.23|3091.23|3091.23|3091.23|3091.23|3091.23|3091.23|0
1651844480000|2022-05-06 13:41:20|3090.73|3090.73|3090.61|3090.61|3090.73|3090.73|3090.61|3090.61|0
1651844490000|2022-05-06 13:41:30|3090.73|3090.73|3090.73|3090.73|3090.73|3090.73|3090.73|3090.73|0
1651844500000|2022-05-06 13:41:40|3090.98|3090.98|3092.23|3092.23|3092.23|3092.23|3090.98|3090.98|0
1651844510000|2022-05-06 13:41:50|3092.86|3092.86|3093.11|3093.11|3093.11|3093.11|3092.86|3092.86|0
1651844520000|2022-05-06 13:42:00|3092.86|3092.86|3092.61|3092.61|3093.36|3093.36|3092.61|3092.61|0
1651844530000|2022-05-06 13:42:10|3093.23|3093.23|3093.23|3093.23|3093.23|3093.23|3093.23|3093.23|0
1651844550000|2022-05-06 13:42:30|3093.06|3093.06|3093.06|3093.06|3093.06|3093.06|3093.06|3093.06|0
1651844560000|2022-05-06 13:42:40|3091.56|3091.56|3091.56|3091.56|3091.56|3091.56|3091.56|3091.56|0
1651844570000|2022-05-06 13:42:50|3090.31|3090.31|3090.31|3090.31|3090.31|3090.31|3090.31|3090.31|0
1651844580000|2022-05-06 13:43:00|3089.69|3089.69|3088.94|3088.94|3089.69|3089.69|3088.94|3088.94|0
1651844610000|2022-05-06 13:43:30|3090.19|3090.19|3090.19|3090.19|3090.19|3090.19|3090.19|3090.19|0
1651844630000|2022-05-06 13:43:50|3090.81|3090.81|3090.56|3090.56|3090.81|3090.81|3090.56|3090.56|0
1651844640000|2022-05-06 13:44:00|3088.69|3088.69|3087.31|3087.31|3088.69|3088.69|3087.31|3087.31|0
1651844650000|2022-05-06 13:44:10|3086.94|3086.94|3086.94|3086.94|3086.94|3086.94|3086.94|3086.94|0
1651844680000|2022-05-06 13:44:40|3085.69|3085.69|3085.69|3085.69|3085.69|3085.69|3085.69|3085.69|0
1651844690000|2022-05-06 13:44:50|3085.44|3085.44|3084.19|3084.19|3085.44|3085.44|3084.19|3084.19|0
1651844700000|2022-05-06 13:45:00|3084.81|3084.81|3085.44|3085.44|3085.44|3085.44|3084.81|3084.81|0
1651844710000|2022-05-06 13:45:10|3085.19|3085.19|3085.31|3085.31|3085.31|3085.31|3085.19|3085.19|0
1651844720000|2022-05-06 13:45:20|3084.06|3084.06|3082.19|3082.19|3084.06|3084.06|3082.19|3082.19|0
1651844730000|2022-05-06 13:45:30|3081.82|3081.82|3081.69|3081.69|3081.82|3081.82|3081.69|3081.69|0
1651844740000|2022-05-06 13:45:40|3082.19|3082.19|3082.19|3082.19|3082.82|3082.82|3082.19|3082.19|0
1651844750000|2022-05-06 13:45:50|3081.82|3081.82|3081.99|3081.99|3081.99|3081.99|3081.82|3081.82|0
1651844760000|2022-05-06 13:46:00|3082.24|3082.24|3082.24|3082.24|3082.24|3082.24|3082.24|3082.24|0
1651844770000|2022-05-06 13:46:10|3080.99|3080.99|3080.87|3080.87|3080.99|3080.99|3080.87|3080.87|0
1651844780000|2022-05-06 13:46:20|3080.69|3080.69|3079.45|3079.45|3080.69|3080.69|3079.45|3079.45|0
1651844790000|2022-05-06 13:46:30|3079.57|3079.57|3080.2|3080.2|3080.2|3080.2|3078.95|3078.95|0
1651844800000|2022-05-06 13:46:40|3080.02|3080.02|3080.02|3080.02|3080.02|3080.02|3080.02|3080.02|0
1651844820000|2022-05-06 13:47:00|3079.4|3079.4|3079.4|3079.4|3079.4|3079.4|3079.4|3079.4|0
1651844830000|2022-05-06 13:47:10|3079.27|3079.27|3079.27|3079.27|3079.27|3079.27|3079.27|3079.27|0
1651844840000|2022-05-06 13:47:20|3079.15|3079.15|3074.78|3074.78|3079.15|3079.15|3074.78|3074.78|0
1651844890000|2022-05-06 13:48:10|3075.4|3075.4|3077.28|3077.28|3077.53|3077.53|3075.4|3075.4|0
1651844910000|2022-05-06 13:48:30|3077.53|3077.53|3077.53|3077.53|3077.53|3077.53|3077.53|3077.53|0
1651844920000|2022-05-06 13:48:40|3079.4|3079.4|3078.65|3078.65|3079.4|3079.4|3078.65|3078.65|0
1651844940000|2022-05-06 13:49:00|3078.78|3078.78|3080.65|3080.65|3080.65|3080.65|3078.78|3078.78|0
1651844960000|2022-05-06 13:49:20|3081.28|3081.28|3081.28|3081.28|3081.28|3081.28|3081.28|3081.28|0
1651844970000|2022-05-06 13:49:30|3081.02|3081.02|3081.02|3081.02|3081.02|3081.02|3081.02|3081.02|0
1651844980000|2022-05-06 13:49:40|3080.4|3080.4|3082.27|3082.27|3082.27|3082.27|3080.4|3080.4|0
1651844990000|2022-05-06 13:49:50|3082.9|3082.9|3082.9|3082.9|3082.9|3082.9|3082.9|3082.9|0
1651845000000|2022-05-06 13:50:00|3083.52|3083.52|3083.52|3083.52|3083.52|3083.52|3083.52|3083.52|0
1651845010000|2022-05-06 13:50:10|3083.65|3083.65|3083.65|3083.65|3083.65|3083.65|3083.65|3083.65|0
1651845020000|2022-05-06 13:50:20|3084.27|3084.27|3084.27|3084.27|3084.27|3084.27|3084.27|3084.27|0
1651845040000|2022-05-06 13:50:40|3085.52|3085.52|3085.52|3085.52|3085.52|3085.52|3085.52|3085.52|0
1651845070000|2022-05-06 13:51:10|3084.9|3084.9|3084.27|3084.27|3084.9|3084.9|3084.27|3084.27|0
1651845080000|2022-05-06 13:51:20|3083.02|3083.02|3083.02|3083.02|3083.02|3083.02|3083.02|3083.02|0
1651845090000|2022-05-06 13:51:30|3082.89|3082.89|3082.89|3082.89|3082.89|3082.89|3082.89|3082.89|0
1651845100000|2022-05-06 13:51:40|3081.02|3081.02|3079.67|3079.67|3081.02|3081.02|3079.67|3079.67|0
1651845110000|2022-05-06 13:51:50|3079.55|3079.55|3078.3|3078.3|3079.55|3079.55|3078.3|3078.3|0
1651845120000|2022-05-06 13:52:00|3077.05|3077.05|3076.88|3076.88|3077.05|3077.05|3076.88|3076.88|0
1651845140000|2022-05-06 13:52:20|3077.5|3077.5|3077.25|3077.25|3077.5|3077.5|3077.13|3077.13|0
1651845150000|2022-05-06 13:52:30|3077.88|3077.88|3077.75|3077.75|3077.88|3077.88|3077.75|3077.75|0
1651845170000|2022-05-06 13:52:50|3076.5|3076.5|3078|3078|3078|3078|3076.5|3076.5|0
1651845180000|2022-05-06 13:53:00|3078.63|3078.63|3078.13|3078.13|3078.63|3078.63|3078.13|3078.13|0
1651845190000|2022-05-06 13:53:10|3078.38|3078.38|3078.38|3078.38|3078.38|3078.38|3078.38|3078.38|0
1651845200000|2022-05-06 13:53:20|3077.75|3077.75|3077.75|3077.75|3077.75|3077.75|3077.75|3077.75|0
1651845210000|2022-05-06 13:53:30|3077.58|3077.58|3077.58|3077.58|3077.58|3077.58|3076.96|3076.96|0
1651845220000|2022-05-06 13:53:40|3078.21|3078.21|3079.7|3079.7|3079.7|3079.7|3078.21|3078.21|0
1651845230000|2022-05-06 13:53:50|3079.58|3079.58|3079.58|3079.58|3079.58|3079.58|3078.96|3078.96|0
1651845240000|2022-05-06 13:54:00|3079.7|3079.7|3079.7|3079.7|3079.7|3079.7|3079.7|3079.7|0
1651845280000|2022-05-06 13:54:40|3079.83|3079.83|3079.83|3079.83|3079.83|3079.83|3079.83|3079.83|0
1651845290000|2022-05-06 13:54:50|3079.21|3079.21|3078.58|3078.58|3079.21|3079.21|3078.58|3078.58|0
1651845300000|2022-05-06 13:55:00|3079.83|3079.83|3079.21|3079.21|3079.83|3079.83|3079.21|3079.21|0
1651845310000|2022-05-06 13:55:10|3080.21|3080.21|3080.08|3080.08|3080.21|3080.21|3080.08|3080.08|0
1651845320000|2022-05-06 13:55:20|3079.83|3079.83|3079.7|3079.7|3079.83|3079.83|3079.7|3079.7|0
1651845330000|2022-05-06 13:55:30|3079.58|3079.58|3077.71|3077.71|3079.58|3079.58|3077.71|3077.71|0
1651845340000|2022-05-06 13:55:40|3075.83|3075.83|3075.49|3075.49|3075.83|3075.83|3075.49|3075.49|0
1651845350000|2022-05-06 13:55:50|3076.11|3076.11|3074.86|3074.86|3076.11|3076.11|3074.86|3074.86|0
1651845360000|2022-05-06 13:56:00|3074.74|3074.74|3074.74|3074.74|3074.74|3074.74|3074.74|3074.74|0
1651845370000|2022-05-06 13:56:10|3074.99|3074.99|3075.61|3075.61|3075.61|3075.61|3074.99|3074.99|0
1651845380000|2022-05-06 13:56:20|3075.36|3075.36|3075.36|3075.36|3075.36|3075.36|3075.36|3075.36|0
1651845410000|2022-05-06 13:56:50|3075.49|3075.49|3074.86|3074.86|3075.49|3075.49|3074.86|3074.86|0
1651845440000|2022-05-06 13:57:20|3075.11|3075.11|3075.11|3075.11|3075.11|3075.11|3075.11|3075.11|0
1651845450000|2022-05-06 13:57:30|3074.86|3074.86|3075.61|3075.61|3075.61|3075.61|3074.86|3074.86|0
1651845460000|2022-05-06 13:57:40|3074.99|3074.99|3074.74|3074.74|3074.99|3074.99|3074.74|3074.74|0
1651845470000|2022-05-06 13:57:50|3073.49|3073.49|3073.49|3073.49|3073.49|3073.49|3072.24|3072.24|0
1651845480000|2022-05-06 13:58:00|3073.61|3073.61|3073.49|3073.49|3073.61|3073.61|3073.49|3073.49|0
1651845510000|2022-05-06 13:58:30|3073.11|3073.11|3073.11|3073.11|3073.11|3073.11|3073.11|3073.11|0
1651845530000|2022-05-06 13:58:50|3075.61|3075.61|3077.48|3077.48|3077.48|3077.48|3075.61|3075.61|0
1651845560000|2022-05-06 13:59:20|3076.23|3076.23|3077.48|3077.48|3077.48|3077.48|3076.23|3076.23|0
1651845570000|2022-05-06 13:59:30|3078.11|3078.11|3078.11|3078.11|3078.11|3078.11|3078.11|3078.11|0
1651845590000|2022-05-06 13:59:50|3076.86|3076.86|3076.73|3076.73|3076.86|3076.86|3076.73|3076.73|0
1651845600000|2022-05-06 14:00:00|3078.61|3078.61|3078.61|3078.61|3078.61|3078.61|3078.61|3078.61|0
1651845610000|2022-05-06 14:00:10|3078.73|3078.73|3079.48|3079.48|3079.48|3079.48|3078.73|3078.73|0
1651845620000|2022-05-06 14:00:20|3079.61|3079.61|3079.61|3079.61|3079.61|3079.61|3079.61|3079.61|0
1651845640000|2022-05-06 14:00:40|3082.1|3082.1|3082.1|3082.1|3082.1|3082.1|3082.1|3082.1|0
1651845650000|2022-05-06 14:00:50|3082.35|3082.35|3081.6|3081.6|3082.35|3082.35|3080.98|3080.98|0
1651845670000|2022-05-06 14:01:10|3081.73|3081.73|3081.73|3081.73|3081.73|3081.73|3081.73|3081.73|0
1651845690000|2022-05-06 14:01:30|3083.23|3083.23|3083.23|3083.23|3083.23|3083.23|3083.23|3083.23|0
1651845700000|2022-05-06 14:01:40|3082.6|3082.6|3081.98|3081.98|3082.6|3082.6|3081.98|3081.98|0
1651845710000|2022-05-06 14:01:50|3082.23|3082.23|3082.11|3082.11|3082.48|3082.48|3082.11|3082.11|0
1651845720000|2022-05-06 14:02:00|3083.35|3083.35|3083.23|3083.23|3083.35|3083.35|3083.23|3083.23|0
1651845730000|2022-05-06 14:02:10|3083.35|3083.35|3083.35|3083.35|3083.35|3083.35|3082.73|3082.73|0
1651845750000|2022-05-06 14:02:30|3082.11|3082.11|3080.11|3080.11|3082.11|3082.11|3080.11|3080.11|0
1651845760000|2022-05-06 14:02:40|3079.48|3079.48|3079.48|3079.48|3079.48|3079.48|3079.48|3079.48|0
1651845770000|2022-05-06 14:02:50|3078.86|3078.86|3079.48|3079.48|3080.11|3080.11|3078.86|3078.86|0
1651845780000|2022-05-06 14:03:00|3079.36|3079.36|3079.36|3079.36|3079.48|3079.48|3079.36|3079.36|0
1651845790000|2022-05-06 14:03:10|3079.48|3079.48|3079.48|3079.48|3079.48|3079.48|3079.48|3079.48|0
1651845800000|2022-05-06 14:03:20|3078.86|3078.86|3079.98|3079.98|3079.98|3079.98|3078.11|3078.11|0
1651845820000|2022-05-06 14:03:40|3080.61|3080.61|3080.73|3080.73|3080.86|3080.86|3080.61|3080.61|0
1651845840000|2022-05-06 14:04:00|3080.11|3080.11|3080.73|3080.73|3080.73|3080.73|3080.11|3080.11|0
1651845850000|2022-05-06 14:04:10|3080.98|3080.98|3081.61|3081.61|3081.61|3081.61|3080.98|3080.98|0
1651845860000|2022-05-06 14:04:20|3081.98|3081.98|3081.98|3081.98|3082.23|3082.23|3081.98|3081.98|0
1651845870000|2022-05-06 14:04:30|3081.36|3081.36|3080.11|3080.11|3081.36|3081.36|3080.11|3080.11|0
1651845890000|2022-05-06 14:04:50|3081.36|3081.36|3081.36|3081.36|3081.36|3081.36|3081.36|3081.36|0
1651845900000|2022-05-06 14:05:00|3082.61|3082.61|3083.24|3083.24|3083.86|3083.86|3082.61|3082.61|0
1651845910000|2022-05-06 14:05:10|3083.41|3083.41|3083.41|3083.41|3083.41|3083.41|3083.41|3083.41|0
1651845930000|2022-05-06 14:05:30|3083.66|3083.66|3084.95|3084.95|3085.08|3085.08|3083.66|3083.66|0
1651845940000|2022-05-06 14:05:40|3084.33|3084.33|3084.33|3084.33|3084.33|3084.33|3084.33|3084.33|0
1651845950000|2022-05-06 14:05:50|3085.58|3085.58|3085.58|3085.58|3085.58|3085.58|3085.58|3085.58|0
1651845960000|2022-05-06 14:06:00|3086.2|3086.2|3086.83|3086.83|3086.83|3086.83|3086.2|3086.2|0
1651845970000|2022-05-06 14:06:10|3088.08|3088.08|3088.7|3088.7|3088.7|3088.7|3088.08|3088.08|0
1651845980000|2022-05-06 14:06:20|3089.32|3089.32|3089.32|3089.32|3089.45|3089.45|3089.32|3089.32|0
1651845990000|2022-05-06 14:06:30|3088.7|3088.7|3088.57|3088.57|3088.7|3088.7|3088.57|3088.57|0
1651846020000|2022-05-06 14:07:00|3090.45|3090.45|3090.57|3090.57|3090.57|3090.57|3090.45|3090.45|0
1651846030000|2022-05-06 14:07:10|3090.74|3090.74|3091.26|3091.26|3091.26|3091.26|3090.74|3090.74|0
1651846040000|2022-05-06 14:07:20|3091.89|3091.89|3093.13|3093.13|3093.13|3093.13|3091.89|3091.89|0
1651846060000|2022-05-06 14:07:40|3093.76|3093.76|3093.76|3093.76|3093.76|3093.76|3093.76|3093.76|0
1651846070000|2022-05-06 14:07:50|3092.51|3092.51|3092.39|3092.39|3092.51|3092.51|3092.39|3092.39|0
1651846080000|2022-05-06 14:08:00|3092.13|3092.13|3092.13|3092.13|3092.13|3092.13|3092.13|3092.13|0
1651846090000|2022-05-06 14:08:10|3088.39|3088.39|3088.39|3088.39|3088.39|3088.39|3088.39|3088.39|0
1651846100000|2022-05-06 14:08:20|3089.01|3089.01|3087.64|3087.64|3089.01|3089.01|3087.64|3087.64|0
1651846110000|2022-05-06 14:08:30|3088.26|3088.26|3088.26|3088.26|3088.26|3088.26|3088.26|3088.26|0
1651846120000|2022-05-06 14:08:40|3088.01|3088.01|3086.76|3086.76|3088.01|3088.01|3086.64|3086.64|0
1651846140000|2022-05-06 14:09:00|3086.64|3086.64|3086.64|3086.64|3086.64|3086.64|3086.64|3086.64|0
1651846150000|2022-05-06 14:09:10|3086.01|3086.01|3086.01|3086.01|3086.01|3086.01|3086.01|3086.01|0
1651846160000|2022-05-06 14:09:20|3085.84|3085.84|3085.84|3085.84|3085.84|3085.84|3085.84|3085.84|0
1651846180000|2022-05-06 14:09:40|3084.59|3084.59|3084.59|3084.59|3084.59|3084.59|3084.59|3084.59|0
1651846190000|2022-05-06 14:09:50|3083.97|3083.97|3082.72|3082.72|3083.97|3083.97|3082.72|3082.72|0
1651846200000|2022-05-06 14:10:00|3083.35|3083.35|3083.35|3083.35|3083.35|3083.35|3083.35|3083.35|0
1651846210000|2022-05-06 14:10:10|3082.1|3082.1|3082.1|3082.1|3082.1|3082.1|3082.1|3082.1|0
1651846220000|2022-05-06 14:10:20|3081.47|3081.47|3081.47|3081.47|3081.47|3081.47|3081.47|3081.47|0
1651846230000|2022-05-06 14:10:30|3081.1|3081.1|3079.22|3079.22|3081.1|3081.1|3079.22|3079.22|0
1651846240000|2022-05-06 14:10:40|3079.85|3079.85|3079.22|3079.22|3079.85|3079.85|3079.22|3079.22|0
1651846250000|2022-05-06 14:10:50|3078.6|3078.6|3078.35|3078.35|3078.6|3078.6|3078.35|3078.35|0
1651846270000|2022-05-06 14:11:10|3078.6|3078.6|3080.87|3080.87|3080.87|3080.87|3078.25|3078.25|0
1651846280000|2022-05-06 14:11:20|3081.5|3081.5|3081.5|3081.5|3081.75|3081.75|3081.5|3081.5|0
1651846290000|2022-05-06 14:11:30|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|0
1651846300000|2022-05-06 14:11:40|3082|3082|3081.87|3081.87|3082.12|3082.12|3081.87|3081.87|0
1651846330000|2022-05-06 14:12:10|3083.75|3083.75|3083.12|3083.12|3083.75|3083.75|3083.12|3083.12|0
1651846340000|2022-05-06 14:12:20|3081.25|3081.25|3080.5|3080.5|3081.25|3081.25|3080.5|3080.5|0
1651846350000|2022-05-06 14:12:30|3080.62|3080.62|3080.75|3080.75|3080.75|3080.75|3080.62|3080.62|0
1651846360000|2022-05-06 14:12:40|3080.87|3080.87|3080.87|3080.87|3080.87|3080.87|3080.87|3080.87|0
1651846370000|2022-05-06 14:12:50|3082.12|3082.12|3082.04|3082.04|3082.29|3082.29|3082.04|3082.04|0
1651846380000|2022-05-06 14:13:00|3081.42|3081.42|3081.42|3081.42|3081.42|3081.42|3081.42|3081.42|0
1651846400000|2022-05-06 14:13:20|3081.67|3081.67|3081.67|3081.67|3081.67|3081.67|3081.67|3081.67|0
1651846410000|2022-05-06 14:13:30|3081.05|3081.05|3080.92|3080.92|3081.05|3081.05|3080.92|3080.92|0
1651846420000|2022-05-06 14:13:40|3081.17|3081.17|3079.42|3079.42|3081.17|3081.17|3079.3|3079.3|0
1651846430000|2022-05-06 14:13:50|3081.3|3081.3|3083.17|3083.17|3083.17|3083.17|3081.3|3081.3|0
1651846440000|2022-05-06 14:14:00|3083.42|3083.42|3083.42|3083.42|3083.42|3083.42|3083.42|3083.42|0
1651846460000|2022-05-06 14:14:20|3085.92|3085.92|3083.79|3083.79|3085.92|3085.92|3083.79|3083.79|0
1651846470000|2022-05-06 14:14:30|3083.67|3083.67|3084.29|3084.29|3084.29|3084.29|3083.67|3083.67|0
1651846480000|2022-05-06 14:14:40|3084.54|3084.54|3084.54|3084.54|3084.54|3084.54|3084.54|3084.54|0
1651846490000|2022-05-06 14:14:50|3083.92|3083.92|3085.17|3085.17|3085.17|3085.17|3083.92|3083.92|0
1651846500000|2022-05-06 14:15:00|3085.29|3085.29|3085.29|3085.29|3085.54|3085.54|3085.29|3085.29|0
1651846510000|2022-05-06 14:15:10|3085.42|3085.42|3084.79|3084.79|3085.42|3085.42|3084.79|3084.79|0
1651846520000|2022-05-06 14:15:20|3083.55|3083.55|3083.55|3083.55|3083.55|3083.55|3083.55|3083.55|0
1651846530000|2022-05-06 14:15:30|3083.8|3083.8|3084.05|3084.05|3084.05|3084.05|3083.8|3083.8|0
1651846550000|2022-05-06 14:15:50|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|0
1651846560000|2022-05-06 14:16:00|3084.55|3084.55|3084.55|3084.55|3084.55|3084.55|3084.55|3084.55|0
1651846570000|2022-05-06 14:16:10|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|0
1651846590000|2022-05-06 14:16:30|3085.17|3085.17|3084.55|3084.55|3085.17|3085.17|3083.92|3083.92|0
1651846600000|2022-05-06 14:16:40|3085.05|3085.05|3085.05|3085.05|3085.05|3085.05|3085.05|3085.05|0
1651846610000|2022-05-06 14:16:50|3084.42|3084.42|3084.42|3084.42|3084.42|3084.42|3084.42|3084.42|0
1651846620000|2022-05-06 14:17:00|3084.6|3084.6|3084.6|3084.6|3084.6|3084.6|3084.6|3084.6|0
1651846630000|2022-05-06 14:17:10|3085.84|3085.84|3084.6|3084.6|3085.84|3085.84|3084.6|3084.6|0
1651846650000|2022-05-06 14:17:30|3084.85|3084.85|3083.6|3083.6|3084.85|3084.85|3083.6|3083.6|0
1651846660000|2022-05-06 14:17:40|3083.85|3083.85|3084.47|3084.47|3084.47|3084.47|3083.85|3083.85|0
1651846670000|2022-05-06 14:17:50|3084.82|3084.82|3084.82|3084.82|3084.82|3084.82|3084.82|3084.82|0
1651846680000|2022-05-06 14:18:00|3084.2|3084.2|3084.82|3084.82|3084.82|3084.82|3084.2|3084.2|0
1651846690000|2022-05-06 14:18:10|3084.2|3084.2|3084.82|3084.82|3084.82|3084.82|3084.2|3084.2|0
1651846700000|2022-05-06 14:18:20|3084.2|3084.2|3084.2|3084.2|3084.2|3084.2|3084.2|3084.2|0
1651846710000|2022-05-06 14:18:30|3084.45|3084.45|3085.82|3085.82|3085.82|3085.82|3084.45|3084.45|0
1651846720000|2022-05-06 14:18:40|3086.45|3086.45|3086.45|3086.45|3086.45|3086.45|3086.45|3086.45|0
1651846730000|2022-05-06 14:18:50|3088.32|3088.32|3088.69|3088.69|3088.69|3088.69|3088.32|3088.32|0
1651846750000|2022-05-06 14:19:10|3089.32|3089.32|3090.37|3090.37|3090.37|3090.37|3089.32|3089.32|0
1651846760000|2022-05-06 14:19:20|3090.99|3090.99|3090.86|3090.86|3090.99|3090.99|3090.86|3090.86|0
1651846770000|2022-05-06 14:19:30|3092.74|3092.74|3092.74|3092.74|3092.74|3092.74|3092.74|3092.74|0
1651846780000|2022-05-06 14:19:40|3092.11|3092.11|3092.61|3092.61|3092.74|3092.74|3092.11|3092.11|0
1651846790000|2022-05-06 14:19:50|3092.36|3092.36|3090.11|3090.11|3092.36|3092.36|3089.99|3089.99|0
1651846800000|2022-05-06 14:20:00|3088.86|3088.86|3086.32|3086.32|3088.86|3088.86|3086.32|3086.32|0
1651846810000|2022-05-06 14:20:10|3085.07|3085.07|3084.94|3084.94|3085.07|3085.07|3084.94|3084.94|0
1651846820000|2022-05-06 14:20:20|3083.69|3083.69|3083.69|3083.69|3083.69|3083.69|3083.69|3083.69|0
1651846830000|2022-05-06 14:20:30|3084.32|3084.32|3083.52|3083.52|3084.32|3084.32|3083.52|3083.52|0
1651846850000|2022-05-06 14:20:50|3082.9|3082.9|3080.4|3080.4|3082.9|3082.9|3080.4|3080.4|0
1651846870000|2022-05-06 14:21:10|3080.15|3080.15|3080.77|3080.77|3080.77|3080.77|3080.15|3080.15|0
1651846890000|2022-05-06 14:21:30|3080.65|3080.65|3081.27|3081.27|3081.9|3081.9|3080.65|3080.65|0
1651846910000|2022-05-06 14:21:50|3081.4|3081.4|3081.27|3081.27|3081.4|3081.4|3081.27|3081.27|0
1651846920000|2022-05-06 14:22:00|3082.52|3082.52|3083.27|3083.27|3083.27|3083.27|3082.52|3082.52|0
1651846930000|2022-05-06 14:22:10|3083.15|3083.15|3083.65|3083.65|3083.65|3083.65|3083.02|3083.02|0
1651846940000|2022-05-06 14:22:20|3083.02|3083.02|3083.9|3083.9|3083.9|3083.9|3083.02|3083.02|0
1651846950000|2022-05-06 14:22:30|3083.77|3083.77|3085.02|3085.02|3085.02|3085.02|3083.77|3083.77|0
1651846960000|2022-05-06 14:22:40|3085.64|3085.64|3086.27|3086.27|3086.52|3086.52|3085.64|3085.64|0
1651846970000|2022-05-06 14:22:50|3086.14|3086.14|3086.77|3086.77|3086.77|3086.77|3086.14|3086.14|0
1651846980000|2022-05-06 14:23:00|3086.64|3086.64|3082.9|3082.9|3086.64|3086.64|3082.9|3082.9|0
1651846990000|2022-05-06 14:23:10|3082.27|3082.27|3082.27|3082.27|3082.27|3082.27|3082.27|3082.27|0
1651847000000|2022-05-06 14:23:20|3081.02|3081.02|3078.9|3078.9|3081.02|3081.02|3078.9|3078.9|0
1651847010000|2022-05-06 14:23:30|3079.02|3079.02|3079.28|3079.28|3079.28|3079.28|3079.02|3079.02|0
1651847020000|2022-05-06 14:23:40|3079.9|3079.9|3079.9|3079.9|3079.9|3079.9|3079.9|3079.9|0
1651847040000|2022-05-06 14:24:00|3080.52|3080.52|3081.4|3081.4|3081.52|3081.52|3080.52|3080.52|0
1651847060000|2022-05-06 14:24:20|3081.65|3081.65|3080.28|3080.28|3081.65|3081.65|3080.28|3080.28|0
1651847080000|2022-05-06 14:24:40|3080.4|3080.4|3080.4|3080.4|3080.4|3080.4|3080.4|3080.4|0
1651847100000|2022-05-06 14:25:00|3081.15|3081.15|3081.15|3081.15|3081.78|3081.78|3081.15|3081.15|0
1651847110000|2022-05-06 14:25:10|3081.78|3081.78|3081.78|3081.78|3081.78|3081.78|3081.78|3081.78|0
1651847120000|2022-05-06 14:25:20|3081.9|3081.9|3081.9|3081.9|3082.53|3082.53|3081.9|3081.9|0
1651847130000|2022-05-06 14:25:30|3081.28|3081.28|3081.9|3081.9|3081.9|3081.9|3081.28|3081.28|0
1651847140000|2022-05-06 14:25:40|3083.15|3083.15|3085.02|3085.02|3085.02|3085.02|3083.15|3083.15|0
1651847160000|2022-05-06 14:26:00|3084.4|3084.4|3084.27|3084.27|3084.4|3084.4|3084.27|3084.27|0
1651847170000|2022-05-06 14:26:10|3084.9|3084.9|3086.15|3086.15|3086.15|3086.15|3084.9|3084.9|0
1651847210000|2022-05-06 14:26:50|3085.52|3085.52|3084.02|3084.02|3085.52|3085.52|3083.4|3083.4|0
1651847240000|2022-05-06 14:27:20|3084.27|3084.27|3084.27|3084.27|3084.27|3084.27|3084.27|3084.27|0
1651847260000|2022-05-06 14:27:40|3082.4|3082.4|3082.27|3082.27|3082.4|3082.4|3081.65|3081.65|0
1651847270000|2022-05-06 14:27:50|3083.52|3083.52|3082.27|3082.27|3083.52|3083.52|3082.27|3082.27|0
1651847280000|2022-05-06 14:28:00|3081.65|3081.65|3081.65|3081.65|3081.65|3081.65|3081.65|3081.65|0
1651847290000|2022-05-06 14:28:10|3081.03|3081.03|3081.03|3081.03|3081.03|3081.03|3081.03|3081.03|0
1651847310000|2022-05-06 14:28:30|3080.4|3080.4|3080.03|3080.03|3080.4|3080.4|3080.03|3080.03|0
1651847320000|2022-05-06 14:28:40|3080.15|3080.15|3079.53|3079.53|3080.15|3080.15|3079.53|3079.53|0
1651847330000|2022-05-06 14:28:50|3079.4|3079.4|3075.66|3075.66|3079.4|3079.4|3075.66|3075.66|0
1651847340000|2022-05-06 14:29:00|3075.03|3075.03|3075.03|3075.03|3075.2|3075.2|3075.03|3075.03|0
1651847350000|2022-05-06 14:29:10|3074.91|3074.91|3076.33|3076.33|3076.33|3076.33|3074.91|3074.91|0
1651847370000|2022-05-06 14:29:30|3074.45|3074.45|3072.7|3072.7|3074.45|3074.45|3072.7|3072.7|0
1651847380000|2022-05-06 14:29:40|3071.45|3071.45|3071.45|3071.45|3071.45|3071.45|3071.45|3071.45|0
1651847390000|2022-05-06 14:29:50|3072.7|3072.7|3072.7|3072.7|3072.7|3072.7|3072.7|3072.7|0
1651847400000|2022-05-06 14:30:00|3072.58|3072.58|3073.58|3073.58|3073.58|3073.58|3072.58|3072.58|0
1651847440000|2022-05-06 14:30:40|3072.33|3072.33|3072.33|3072.33|3072.33|3072.33|3072.33|3072.33|0
1651847460000|2022-05-06 14:31:00|3072.95|3072.95|3072.58|3072.58|3073.08|3073.08|3072.58|3072.58|0
1651847470000|2022-05-06 14:31:10|3072.2|3072.2|3072.33|3072.33|3072.33|3072.33|3072.2|3072.2|0
1651847500000|2022-05-06 14:31:40|3072.95|3072.95|3073.57|3073.57|3073.57|3073.57|3072.95|3072.95|0
1651847510000|2022-05-06 14:31:50|3073.7|3073.7|3074.45|3074.45|3074.45|3074.45|3073.7|3073.7|0
1651847530000|2022-05-06 14:32:10|3075.7|3075.7|3075.7|3075.7|3075.7|3075.7|3075.7|3075.7|0
1651847540000|2022-05-06 14:32:20|3075.57|3075.57|3075.57|3075.57|3075.57|3075.57|3075.57|3075.57|0
1651847550000|2022-05-06 14:32:30|3074.95|3074.95|3076.82|3076.82|3076.82|3076.82|3074.95|3074.95|0
1651847560000|2022-05-06 14:32:40|3075.95|3075.95|3075.69|3075.69|3075.95|3075.95|3075.69|3075.69|0
1651847570000|2022-05-06 14:32:50|3075.44|3075.44|3075.44|3075.44|3075.44|3075.44|3075.44|3075.44|0
1651847580000|2022-05-06 14:33:00|3075.69|3075.69|3075.07|3075.07|3075.69|3075.69|3075.07|3075.07|0
1651847590000|2022-05-06 14:33:10|3075.2|3075.2|3075.07|3075.07|3075.2|3075.2|3075.07|3075.07|0
1651847600000|2022-05-06 14:33:20|3074.45|3074.45|3072.57|3072.57|3074.45|3074.45|3072.57|3072.57|0
1651847610000|2022-05-06 14:33:30|3072.32|3072.32|3072.32|3072.32|3072.32|3072.32|3072.32|3072.32|0
1651847620000|2022-05-06 14:33:40|3070.45|3070.45|3070.45|3070.45|3070.45|3070.45|3070.45|3070.45|0
1651847640000|2022-05-06 14:34:00|3070.2|3070.2|3066.33|3066.33|3070.2|3070.2|3066.33|3066.33|0
1651847650000|2022-05-06 14:34:10|3066.2|3066.2|3066.2|3066.2|3066.2|3066.2|3066.2|3066.2|0
1651847660000|2022-05-06 14:34:20|3066.03|3066.03|3064.78|3064.78|3066.03|3066.03|3064.78|3064.78|0
1651847670000|2022-05-06 14:34:30|3065.41|3065.41|3066.66|3066.66|3066.66|3066.66|3065.41|3065.41|0
1651847680000|2022-05-06 14:34:40|3067.28|3067.28|3066.03|3066.03|3067.28|3067.28|3066.03|3066.03|0
1651847690000|2022-05-06 14:34:50|3064.78|3064.78|3064.78|3064.78|3064.78|3064.78|3064.78|3064.78|0
1651847700000|2022-05-06 14:35:00|3066.03|3066.03|3065.41|3065.41|3066.03|3066.03|3065.41|3065.41|0
1651847720000|2022-05-06 14:35:20|3064.78|3064.78|3064.16|3064.16|3064.78|3064.78|3064.16|3064.16|0
1651847740000|2022-05-06 14:35:40|3064.78|3064.78|3066.03|3066.03|3066.03|3066.03|3064.78|3064.78|0
1651847760000|2022-05-06 14:36:00|3066.28|3066.28|3067.9|3067.9|3068.15|3068.15|3066.28|3066.28|0
1651847770000|2022-05-06 14:36:10|3066.66|3066.66|3066.03|3066.03|3066.66|3066.66|3066.03|3066.03|0
1651847790000|2022-05-06 14:36:30|3066.66|3066.66|3066.53|3066.53|3066.66|3066.66|3065.91|3065.91|0
1651847800000|2022-05-06 14:36:40|3067.15|3067.15|3066.53|3066.53|3067.15|3067.15|3066.53|3066.53|0
1651847820000|2022-05-06 14:37:00|3067.78|3067.78|3067.78|3067.78|3067.78|3067.78|3067.78|3067.78|0
1651847830000|2022-05-06 14:37:10|3067.53|3067.53|3067.23|3067.23|3067.53|3067.53|3067.23|3067.23|0
1651847840000|2022-05-06 14:37:20|3067.86|3067.86|3068.48|3068.48|3068.48|3068.48|3067.86|3067.86|0
1651847850000|2022-05-06 14:37:30|3068.6|3068.6|3068.6|3068.6|3068.6|3068.6|3068.6|3068.6|0
1651847910000|2022-05-06 14:38:30|3068.73|3068.73|3068.73|3068.73|3068.73|3068.73|3068.73|3068.73|0
1651847920000|2022-05-06 14:38:40|3067.48|3067.48|3067.48|3067.48|3067.48|3067.48|3067.48|3067.48|0
1651847930000|2022-05-06 14:38:50|3068.73|3068.73|3068.73|3068.73|3068.73|3068.73|3068.73|3068.73|0
1651847940000|2022-05-06 14:39:00|3069.35|3069.35|3069.73|3069.73|3069.98|3069.98|3069.35|3069.35|0
1651847960000|2022-05-06 14:39:20|3069.98|3069.98|3070.6|3070.6|3070.6|3070.6|3069.98|3069.98|0
1651847970000|2022-05-06 14:39:30|3070.48|3070.48|3070.48|3070.48|3070.48|3070.48|3070.48|3070.48|0
1651847990000|2022-05-06 14:39:50|3071.1|3071.1|3071.35|3071.35|3071.35|3071.35|3071.1|3071.1|0
1651848000000|2022-05-06 14:40:00|3071.98|3071.98|3071.73|3071.73|3071.98|3071.98|3071.73|3071.73|0
1651848010000|2022-05-06 14:40:10|3071.1|3071.1|3071.1|3071.1|3071.1|3071.1|3071.1|3071.1|0
1651848020000|2022-05-06 14:40:20|3071.23|3071.23|3073.72|3073.72|3073.72|3073.72|3071.23|3071.23|0
1651848040000|2022-05-06 14:40:40|3075.6|3075.6|3077.1|3077.1|3077.1|3077.1|3075.6|3075.6|0
1651848050000|2022-05-06 14:40:50|3077.72|3077.72|3077.1|3077.1|3077.72|3077.72|3077.1|3077.1|0
1651848060000|2022-05-06 14:41:00|3077.22|3077.22|3077.72|3077.72|3077.85|3077.85|3077.22|3077.22|0
1651848080000|2022-05-06 14:41:20|3076.47|3076.47|3076.85|3076.85|3076.85|3076.85|3076.47|3076.47|0
1651848090000|2022-05-06 14:41:30|3078.1|3078.1|3078.22|3078.22|3078.22|3078.22|3078.1|3078.1|0
1651848110000|2022-05-06 14:41:50|3078.85|3078.85|3078.85|3078.85|3078.85|3078.85|3078.85|3078.85|0
1651848120000|2022-05-06 14:42:00|3078.22|3078.22|3078.35|3078.35|3078.35|3078.35|3078.22|3078.22|0
1651848130000|2022-05-06 14:42:10|3078.52|3078.52|3079.14|3079.14|3079.14|3079.14|3078.52|3078.52|0
1651848140000|2022-05-06 14:42:20|3078.52|3078.52|3078.39|3078.39|3078.52|3078.52|3078.39|3078.39|0
1651848150000|2022-05-06 14:42:30|3079.02|3079.02|3079.02|3079.02|3079.02|3079.02|3079.02|3079.02|0
1651848170000|2022-05-06 14:42:50|3078.39|3078.39|3078.52|3078.52|3078.52|3078.52|3078.39|3078.39|0
1651848180000|2022-05-06 14:43:00|3079.77|3079.77|3079.77|3079.77|3079.77|3079.77|3079.77|3079.77|0
1651848210000|2022-05-06 14:43:30|3079.89|3079.89|3081.14|3081.14|3081.14|3081.14|3079.89|3079.89|0
1651848220000|2022-05-06 14:43:40|3080.52|3080.52|3080.52|3080.52|3080.52|3080.52|3080.52|3080.52|0
1651848230000|2022-05-06 14:43:50|3079.89|3079.89|3081.14|3081.14|3081.14|3081.14|3079.89|3079.89|0
1651848250000|2022-05-06 14:44:10|3081.77|3081.77|3081.64|3081.64|3081.77|3081.77|3081.64|3081.64|0
1651848260000|2022-05-06 14:44:20|3081.77|3081.77|3080.89|3080.89|3081.77|3081.77|3080.89|3080.89|0
1651848270000|2022-05-06 14:44:30|3080.14|3080.14|3080.14|3080.14|3080.14|3080.14|3080.14|3080.14|0
1651848290000|2022-05-06 14:44:50|3078.89|3078.89|3078.77|3078.77|3078.89|3078.89|3078.77|3078.77|0
1651848300000|2022-05-06 14:45:00|3078.64|3078.64|3078.52|3078.52|3079.27|3079.27|3078.52|3078.52|0
1651848310000|2022-05-06 14:45:10|3079.14|3079.14|3080.64|3080.64|3080.64|3080.64|3079.14|3079.14|0
1651848320000|2022-05-06 14:45:20|3080.81|3080.81|3081.06|3081.06|3081.06|3081.06|3080.81|3080.81|0
1651848340000|2022-05-06 14:45:40|3080.94|3080.94|3084.06|3084.06|3084.06|3084.06|3080.94|3080.94|0
1651848350000|2022-05-06 14:45:50|3084.68|3084.68|3084.68|3084.68|3084.68|3084.68|3084.68|3084.68|0
1651848370000|2022-05-06 14:46:10|3085.06|3085.06|3085.06|3085.06|3085.06|3085.06|3085.06|3085.06|0
1651848380000|2022-05-06 14:46:20|3085.68|3085.68|3085.68|3085.68|3085.68|3085.68|3085.68|3085.68|0
1651848400000|2022-05-06 14:46:40|3088.18|3088.18|3088.18|3088.18|3088.18|3088.18|3088.18|3088.18|0
1651848410000|2022-05-06 14:46:50|3088.35|3088.35|3089.98|3089.98|3090.6|3090.6|3088.35|3088.35|0
1651848420000|2022-05-06 14:47:00|3090.6|3090.6|3091.23|3091.23|3091.23|3091.23|3089.98|3089.98|0
1651848450000|2022-05-06 14:47:30|3091.57|3091.57|3092.25|3092.25|3092.25|3092.25|3091.57|3091.57|0
1651848460000|2022-05-06 14:47:40|3093.5|3093.5|3094.29|3094.29|3094.29|3094.29|3093.5|3093.5|0
1651848470000|2022-05-06 14:47:50|3093.67|3093.67|3094.29|3094.29|3094.29|3094.29|3093.67|3093.67|0
1651848480000|2022-05-06 14:48:00|3094.04|3094.04|3092.67|3092.67|3094.04|3094.04|3092.67|3092.67|0
1651848490000|2022-05-06 14:48:10|3092.04|3092.04|3092.67|3092.67|3092.67|3092.67|3092.04|3092.04|0
1651848500000|2022-05-06 14:48:20|3092.79|3092.79|3092.79|3092.79|3092.79|3092.79|3092.79|3092.79|0
1651848520000|2022-05-06 14:48:40|3092.62|3092.62|3091.82|3091.82|3092.62|3092.62|3091.82|3091.82|0
1651848530000|2022-05-06 14:48:50|3093.69|3093.69|3093.69|3093.69|3093.69|3093.69|3093.69|3093.69|0
1651848540000|2022-05-06 14:49:00|3093.94|3093.94|3094.82|3094.82|3094.82|3094.82|3093.94|3093.94|0
1651848550000|2022-05-06 14:49:10|3094.44|3094.44|3094.44|3094.44|3094.44|3094.44|3094.44|3094.44|0
1651848570000|2022-05-06 14:49:30|3094.57|3094.57|3094.57|3094.57|3094.57|3094.57|3094.57|3094.57|0
1651848590000|2022-05-06 14:49:50|3093.94|3093.94|3093.45|3093.45|3094.07|3094.07|3093.45|3093.45|0
1651848600000|2022-05-06 14:50:00|3094.69|3094.69|3094.82|3094.82|3094.82|3094.82|3094.69|3094.69|0
1651848620000|2022-05-06 14:50:20|3094.69|3094.69|3095.32|3095.32|3095.32|3095.32|3094.69|3094.69|0
1651848630000|2022-05-06 14:50:30|3094.69|3094.69|3094.69|3094.69|3094.69|3094.69|3094.69|3094.69|0
1651848640000|2022-05-06 14:50:40|3095.32|3095.32|3094.07|3094.07|3095.32|3095.32|3094.07|3094.07|0
1651848660000|2022-05-06 14:51:00|3094.82|3094.82|3094.82|3094.82|3094.82|3094.82|3094.82|3094.82|0
1651848690000|2022-05-06 14:51:30|3094.69|3094.69|3094.69|3094.69|3094.69|3094.69|3094.69|3094.69|0
1651848710000|2022-05-06 14:51:50|3094.57|3094.57|3094.57|3094.57|3094.57|3094.57|3094.57|3094.57|0
1651848740000|2022-05-06 14:52:20|3093.94|3093.94|3093.94|3093.94|3093.94|3093.94|3093.94|3093.94|0
1651848750000|2022-05-06 14:52:30|3093.32|3093.32|3092.7|3092.7|3093.32|3093.32|3092.7|3092.7|0
1651848760000|2022-05-06 14:52:40|3092.57|3092.57|3092.57|3092.57|3092.57|3092.57|3092.57|3092.57|0
1651848780000|2022-05-06 14:53:00|3091.32|3091.32|3091.32|3091.32|3091.32|3091.32|3091.32|3091.32|0
1651848790000|2022-05-06 14:53:10|3091.57|3091.57|3091.2|3091.2|3091.57|3091.57|3091.2|3091.2|0
1651848810000|2022-05-06 14:53:30|3091.32|3091.32|3091.32|3091.32|3091.32|3091.32|3091.32|3091.32|0
1651848820000|2022-05-06 14:53:40|3093.2|3093.2|3093.37|3093.37|3093.37|3093.37|3093.2|3093.2|0
1651848830000|2022-05-06 14:53:50|3093.54|3093.54|3092.29|3092.29|3093.54|3093.54|3092.29|3092.29|0
1651848840000|2022-05-06 14:54:00|3092.46|3092.46|3093.71|3093.71|3093.71|3093.71|3092.46|3092.46|0
1651848870000|2022-05-06 14:54:30|3094.34|3094.34|3094.34|3094.34|3094.34|3094.34|3094.34|3094.34|0
1651848880000|2022-05-06 14:54:40|3094.59|3094.59|3095.21|3095.21|3095.21|3095.21|3094.59|3094.59|0
1651848890000|2022-05-06 14:54:50|3095.84|3095.84|3097.09|3097.09|3097.09|3097.09|3095.84|3095.84|0
1651848900000|2022-05-06 14:55:00|3096.46|3096.46|3096.46|3096.46|3096.46|3096.46|3096.46|3096.46|0
1651848910000|2022-05-06 14:55:10|3095.21|3095.21|3095.21|3095.21|3095.21|3095.21|3095.21|3095.21|0
1651848920000|2022-05-06 14:55:20|3095.84|3095.84|3095.84|3095.84|3095.84|3095.84|3095.84|3095.84|0
1651848930000|2022-05-06 14:55:30|3096.46|3096.46|3096.34|3096.34|3096.46|3096.46|3096.34|3096.34|0
1651848970000|2022-05-06 14:56:10|3095.09|3095.09|3095.09|3095.09|3095.09|3095.09|3095.09|3095.09|0
1651848980000|2022-05-06 14:56:20|3095.34|3095.34|3095.34|3095.34|3095.34|3095.34|3095.34|3095.34|0
1651848990000|2022-05-06 14:56:30|3095.84|3095.84|3095.71|3095.71|3095.84|3095.84|3095.71|3095.71|0
1651849000000|2022-05-06 14:56:40|3095.09|3095.09|3095.71|3095.71|3095.71|3095.71|3095.09|3095.09|0
1651849010000|2022-05-06 14:56:50|3095.97|3095.97|3096.09|3096.09|3096.09|3096.09|3095.47|3095.47|0
1651849020000|2022-05-06 14:57:00|3096.72|3096.72|3096.72|3096.72|3096.72|3096.72|3096.72|3096.72|0
1651849040000|2022-05-06 14:57:20|3097.96|3097.96|3098.71|3098.71|3098.71|3098.71|3097.96|3097.96|0
1651849050000|2022-05-06 14:57:30|3098.96|3098.96|3099.14|3099.14|3099.14|3099.14|3098.96|3098.96|0
1651849080000|2022-05-06 14:58:00|3099.26|3099.26|3099.26|3099.26|3099.26|3099.26|3099.26|3099.26|0
1651849090000|2022-05-06 14:58:10|3099.64|3099.64|3099.64|3099.64|3099.64|3099.64|3099.64|3099.64|0
1651849100000|2022-05-06 14:58:20|3099.81|3099.81|3099.81|3099.81|3099.81|3099.81|3099.81|3099.81|0
1651849120000|2022-05-06 14:58:40|3102.93|3102.93|3102.31|3102.31|3102.93|3102.93|3102.31|3102.31|0
1651849130000|2022-05-06 14:58:50|3101.68|3101.68|3102.8|3102.8|3102.8|3102.8|3101.56|3101.56|0
1651849140000|2022-05-06 14:59:00|3104.05|3104.05|3104.05|3104.05|3104.05|3104.05|3104.05|3104.05|0
1651849160000|2022-05-06 14:59:20|3104.18|3104.18|3104.43|3104.43|3104.43|3104.43|3104.18|3104.18|0
1651849170000|2022-05-06 14:59:30|3105.05|3105.05|3104.43|3104.43|3105.05|3105.05|3104.43|3104.43|0
1651849180000|2022-05-06 14:59:40|3104.05|3104.05|3102.8|3102.8|3104.05|3104.05|3102.8|3102.8|0
1651849190000|2022-05-06 14:59:50|3102.93|3102.93|3103.1|3103.1|3103.1|3103.1|3102.93|3102.93|0
1651849200000|2022-05-06 15:00:00|3102.98|3102.98|3102.98|3102.98|3102.98|3102.98|3102.98|3102.98|0
1651849210000|2022-05-06 15:00:10|3103.6|3103.6|3102.35|3102.35|3103.6|3103.6|3102.35|3102.35|0
1651849220000|2022-05-06 15:00:20|3101.1|3101.1|3100.48|3100.48|3101.1|3101.1|3100.48|3100.48|0
1651849240000|2022-05-06 15:00:40|3101.73|3101.73|3101.73|3101.73|3101.73|3101.73|3101.73|3101.73|0
1651849270000|2022-05-06 15:01:10|3101.85|3101.85|3101.73|3101.73|3101.85|3101.85|3101.73|3101.73|0
1651849280000|2022-05-06 15:01:20|3101.48|3101.48|3101.48|3101.48|3101.48|3101.48|3101.48|3101.48|0
1651849290000|2022-05-06 15:01:30|3100.23|3100.23|3100.23|3100.23|3100.23|3100.23|3100.23|3100.23|0
1651849300000|2022-05-06 15:01:40|3099.6|3099.6|3099.6|3099.6|3099.6|3099.6|3099.6|3099.6|0
1651849310000|2022-05-06 15:01:50|3099.43|3099.43|3099.26|3099.26|3099.43|3099.43|3099.26|3099.26|0
1651849320000|2022-05-06 15:02:00|3098.88|3098.88|3098.43|3098.43|3099.06|3099.06|3098.43|3098.43|0
1651849350000|2022-05-06 15:02:30|3097.81|3097.81|3097.81|3097.81|3097.81|3097.81|3097.81|3097.81|0
1651849360000|2022-05-06 15:02:40|3097.68|3097.68|3096.43|3096.43|3097.68|3097.68|3096.43|3096.43|0
1651849370000|2022-05-06 15:02:50|3095.81|3095.81|3096.43|3096.43|3096.43|3096.43|3094.56|3094.56|0
1651849390000|2022-05-06 15:03:10|3096.31|3096.31|3093.56|3093.56|3096.31|3096.31|3093.56|3093.56|0
1651849410000|2022-05-06 15:03:30|3094.81|3094.81|3094.81|3094.81|3094.81|3094.81|3094.81|3094.81|0
1651849420000|2022-05-06 15:03:40|3093.56|3093.56|3093.43|3093.43|3093.56|3093.56|3093.18|3093.18|0
1651849430000|2022-05-06 15:03:50|3092.81|3092.81|3090.94|3090.94|3092.81|3092.81|3090.94|3090.94|0
1651849450000|2022-05-06 15:04:10|3091.56|3091.56|3091.56|3091.56|3091.56|3091.56|3091.56|3091.56|0
1651849500000|2022-05-06 15:05:00|3091.31|3091.31|3090.44|3090.44|3091.31|3091.31|3090.44|3090.44|0
1651849510000|2022-05-06 15:05:10|3089.81|3089.81|3089.02|3089.02|3089.81|3089.81|3089.02|3089.02|0
1651849520000|2022-05-06 15:05:20|3088.76|3088.76|3088.76|3088.76|3088.76|3088.76|3088.76|3088.76|0
1651849530000|2022-05-06 15:05:30|3088.14|3088.14|3088.52|3088.52|3089.14|3089.14|3088.14|3088.14|0
1651849540000|2022-05-06 15:05:40|3088.17|3088.17|3088.17|3088.17|3088.17|3088.17|3088.17|3088.17|0
1651849560000|2022-05-06 15:06:00|3088.05|3088.05|3087.92|3087.92|3088.05|3088.05|3087.92|3087.92|0
1651849570000|2022-05-06 15:06:10|3088.55|3088.55|3089.17|3089.17|3089.17|3089.17|3088.55|3088.55|0
1651849580000|2022-05-06 15:06:20|3088.55|3088.55|3088.55|3088.55|3088.55|3088.55|3088.55|3088.55|0
1651849610000|2022-05-06 15:06:50|3089.17|3089.17|3089.17|3089.17|3089.17|3089.17|3089.17|3089.17|0
1651849620000|2022-05-06 15:07:00|3089.55|3089.55|3089.37|3089.37|3089.55|3089.55|3089.37|3089.37|0
1651849630000|2022-05-06 15:07:10|3088.75|3088.75|3088.75|3088.75|3088.75|3088.75|3088.75|3088.75|0
1651849650000|2022-05-06 15:07:30|3089.37|3089.37|3089.37|3089.37|3089.37|3089.37|3089.37|3089.37|0
1651849660000|2022-05-06 15:07:40|3090|3090|3090|3090|3090|3090|3090|3090|0
1651849670000|2022-05-06 15:07:50|3089.37|3089.37|3089.12|3089.12|3089.37|3089.37|3089.12|3089.12|0
1651849690000|2022-05-06 15:08:10|3090.37|3090.37|3090.37|3090.37|3090.37|3090.37|3090.37|3090.37|0
1651849710000|2022-05-06 15:08:30|3090.24|3090.24|3090.24|3090.24|3090.24|3090.24|3090.24|3090.24|0
1651849720000|2022-05-06 15:08:40|3090.62|3090.62|3090.62|3090.62|3090.75|3090.75|3090.49|3090.49|0
1651849730000|2022-05-06 15:08:50|3091.24|3091.24|3091.24|3091.24|3091.24|3091.24|3091.24|3091.24|0
1651849740000|2022-05-06 15:09:00|3092.49|3092.49|3093.62|3093.62|3093.62|3093.62|3091.87|3091.87|0
1651849770000|2022-05-06 15:09:30|3092.99|3092.99|3091.12|3091.12|3092.99|3092.99|3091.12|3091.12|0
1651849790000|2022-05-06 15:09:50|3089.87|3089.87|3088.62|3088.62|3089.87|3089.87|3088.62|3088.62|0
1651849800000|2022-05-06 15:10:00|3088.5|3088.5|3088.37|3088.37|3088.5|3088.5|3088.37|3088.37|0
1651849810000|2022-05-06 15:10:10|3088.25|3088.25|3088.25|3088.25|3088.25|3088.25|3088.25|3088.25|0
1651849820000|2022-05-06 15:10:20|3087|3087|3087.17|3087.17|3087.17|3087.17|3087|3087|0
1651849830000|2022-05-06 15:10:30|3087.04|3087.04|3087.04|3087.04|3087.04|3087.04|3087.04|3087.04|0
1651849840000|2022-05-06 15:10:40|3086.92|3086.92|3086.92|3086.92|3086.92|3086.92|3086.92|3086.92|0
1651849850000|2022-05-06 15:10:50|3086.29|3086.29|3086.29|3086.29|3086.92|3086.92|3086.29|3086.29|0
1651849860000|2022-05-06 15:11:00|3087.54|3087.54|3087.54|3087.54|3087.54|3087.54|3087.54|3087.54|0
1651849870000|2022-05-06 15:11:10|3087.67|3087.67|3086.79|3086.79|3087.67|3087.67|3086.79|3086.79|0
1651849890000|2022-05-06 15:11:30|3086.17|3086.17|3086.17|3086.17|3086.17|3086.17|3086.17|3086.17|0
1651849900000|2022-05-06 15:11:40|3086.42|3086.42|3086.42|3086.42|3086.42|3086.42|3086.42|3086.42|0
1651849910000|2022-05-06 15:11:50|3086.54|3086.54|3086.67|3086.67|3086.67|3086.67|3086.54|3086.54|0
1651849930000|2022-05-06 15:12:10|3086.42|3086.42|3085.17|3085.17|3086.42|3086.42|3085.17|3085.17|0
1651849940000|2022-05-06 15:12:20|3084.55|3084.55|3085.79|3085.79|3085.79|3085.79|3084.55|3084.55|0
1651849950000|2022-05-06 15:12:30|3086.42|3086.42|3086.54|3086.54|3086.54|3086.54|3086.42|3086.42|0
1651849960000|2022-05-06 15:12:40|3087.79|3087.79|3087.79|3087.79|3087.79|3087.79|3087.79|3087.79|0
1651849970000|2022-05-06 15:12:50|3088.04|3088.04|3088.04|3088.04|3088.04|3088.04|3088.04|3088.04|0
1651850000000|2022-05-06 15:13:20|3088.17|3088.17|3088.17|3088.17|3088.17|3088.17|3088.17|3088.17|0
1651850020000|2022-05-06 15:13:40|3091.29|3091.29|3091.29|3091.29|3091.29|3091.29|3091.29|3091.29|0
1651850030000|2022-05-06 15:13:50|3091.42|3091.42|3091.42|3091.42|3091.42|3091.42|3091.42|3091.42|0
1651850040000|2022-05-06 15:14:00|3092.04|3092.04|3092.04|3092.04|3092.04|3092.04|3092.04|3092.04|0
1651850050000|2022-05-06 15:14:10|3092.66|3092.66|3092.79|3092.79|3092.79|3092.79|3092.66|3092.66|0
1651850070000|2022-05-06 15:14:30|3092.66|3092.66|3093.29|3093.29|3093.29|3093.29|3092.66|3092.66|0
1651850100000|2022-05-06 15:15:00|3093.91|3093.91|3094.67|3094.67|3094.67|3094.67|3093.91|3093.91|0
1651850110000|2022-05-06 15:15:10|3094.04|3094.04|3093.29|3093.29|3094.04|3094.04|3093.29|3093.29|0
1651850120000|2022-05-06 15:15:20|3093.92|3093.92|3094.54|3094.54|3094.54|3094.54|3093.92|3093.92|0
1651850130000|2022-05-06 15:15:30|3095.16|3095.16|3095.16|3095.16|3095.16|3095.16|3095.16|3095.16|0
1651850150000|2022-05-06 15:15:50|3094.54|3094.54|3094.54|3094.54|3094.54|3094.54|3094.54|3094.54|0
1651850160000|2022-05-06 15:16:00|3095.79|3095.79|3095.79|3095.79|3095.79|3095.79|3095.79|3095.79|0
1651850170000|2022-05-06 15:16:10|3096.17|3096.17|3096.17|3096.17|3096.17|3096.17|3096.17|3096.17|0
1651850180000|2022-05-06 15:16:20|3094.29|3094.29|3093.42|3093.42|3094.29|3094.29|3093.42|3093.42|0
1651850250000|2022-05-06 15:17:30|3093.59|3093.59|3093.59|3093.59|3093.59|3093.59|3093.59|3093.59|0
1651850260000|2022-05-06 15:17:40|3094.21|3094.21|3094.21|3094.21|3094.21|3094.21|3094.21|3094.21|0
1651850270000|2022-05-06 15:17:50|3094.84|3094.84|3094.84|3094.84|3094.84|3094.84|3094.84|3094.84|0
1651850280000|2022-05-06 15:18:00|3095.21|3095.21|3095.21|3095.21|3095.21|3095.21|3095.21|3095.21|0
1651850300000|2022-05-06 15:18:20|3095.09|3095.09|3095.09|3095.09|3095.09|3095.09|3095.09|3095.09|0
1651850310000|2022-05-06 15:18:30|3094.46|3094.46|3094.46|3094.46|3094.46|3094.46|3094.46|3094.46|0
1651850320000|2022-05-06 15:18:40|3094.21|3094.21|3092.21|3092.21|3094.21|3094.21|3092.21|3092.21|0
1651850330000|2022-05-06 15:18:50|3092.84|3092.84|3092.21|3092.21|3092.84|3092.84|3092.21|3092.21|0
1651850350000|2022-05-06 15:19:10|3092.84|3092.84|3093.09|3093.09|3093.09|3093.09|3092.84|3092.84|0
1651850360000|2022-05-06 15:19:20|3092.96|3092.96|3092.96|3092.96|3092.96|3092.96|3092.96|3092.96|0
1651850380000|2022-05-06 15:19:40|3092.34|3092.34|3092.34|3092.34|3092.34|3092.34|3092.34|3092.34|0
1651850420000|2022-05-06 15:20:20|3091.72|3091.72|3090.97|3090.97|3091.72|3091.72|3090.97|3090.97|0
1651850430000|2022-05-06 15:20:30|3089.72|3089.72|3090.22|3090.22|3090.22|3090.22|3089.59|3089.59|0
1651850440000|2022-05-06 15:20:40|3090.34|3090.34|3090.97|3090.97|3090.97|3090.97|3090.34|3090.34|0
1651850450000|2022-05-06 15:20:50|3091.09|3091.09|3091.72|3091.72|3091.72|3091.72|3091.09|3091.09|0
1651850460000|2022-05-06 15:21:00|3091.09|3091.09|3091.09|3091.09|3091.09|3091.09|3091.09|3091.09|0
1651850480000|2022-05-06 15:21:20|3091.26|3091.26|3091.26|3091.26|3091.26|3091.26|3091.26|3091.26|0
1651850490000|2022-05-06 15:21:30|3091.89|3091.89|3090.64|3090.64|3091.89|3091.89|3090.64|3090.64|0
1651850500000|2022-05-06 15:21:40|3091.26|3091.26|3091.26|3091.26|3091.26|3091.26|3091.26|3091.26|0
1651850520000|2022-05-06 15:22:00|3091.89|3091.89|3092.51|3092.51|3092.51|3092.51|3091.89|3091.89|0
1651850530000|2022-05-06 15:22:10|3092.76|3092.76|3092.76|3092.76|3092.76|3092.76|3092.76|3092.76|0
1651850540000|2022-05-06 15:22:20|3093.39|3093.39|3092.76|3092.76|3093.39|3093.39|3091.51|3091.51|0
1651850550000|2022-05-06 15:22:30|3092.14|3092.14|3093.39|3093.39|3093.39|3093.39|3092.14|3092.14|0
1651850560000|2022-05-06 15:22:40|3095.26|3095.26|3095.26|3095.26|3095.26|3095.26|3095.26|3095.26|0
1651850570000|2022-05-06 15:22:50|3094.64|3094.64|3094.14|3094.14|3094.76|3094.76|3094.14|3094.14|0
1651850580000|2022-05-06 15:23:00|3094.01|3094.01|3094.01|3094.01|3094.01|3094.01|3094.01|3094.01|0
1651850610000|2022-05-06 15:23:30|3094.64|3094.64|3094.64|3094.64|3094.64|3094.64|3094.64|3094.64|0
1651850620000|2022-05-06 15:23:40|3095.38|3095.38|3095.38|3095.38|3095.38|3095.38|3095.38|3095.38|0
1651850630000|2022-05-06 15:23:50|3095.64|3095.64|3095.64|3095.64|3095.64|3095.64|3095.64|3095.64|0
1651850640000|2022-05-06 15:24:00|3095.01|3095.01|3095.64|3095.64|3095.64|3095.64|3095.01|3095.01|0
1651850680000|2022-05-06 15:24:40|3095.76|3095.76|3095.76|3095.76|3095.76|3095.76|3095.76|3095.76|0
1651850690000|2022-05-06 15:24:50|3096.39|3096.39|3096.39|3096.39|3096.39|3096.39|3096.39|3096.39|0
1651850700000|2022-05-06 15:25:00|3095.76|3095.76|3095.64|3095.64|3095.76|3095.76|3095.64|3095.64|0
1651850710000|2022-05-06 15:25:10|3096.26|3096.26|3095.64|3095.64|3096.26|3096.26|3095.64|3095.64|0
1651850720000|2022-05-06 15:25:20|3095.51|3095.51|3094.26|3094.26|3095.51|3095.51|3094.26|3094.26|0
1651850740000|2022-05-06 15:25:40|3094.89|3094.89|3095.51|3095.51|3095.51|3095.51|3094.89|3094.89|0
1651850750000|2022-05-06 15:25:50|3094.89|3094.89|3094.71|3094.71|3094.89|3094.89|3094.71|3094.71|0
1651850760000|2022-05-06 15:26:00|3094.59|3094.59|3093.34|3093.34|3094.59|3094.59|3093.34|3093.34|0
1651850770000|2022-05-06 15:26:10|3093.22|3093.22|3093.22|3093.22|3093.22|3093.22|3093.22|3093.22|0
1651850780000|2022-05-06 15:26:20|3091.34|3091.34|3093.04|3093.04|3093.22|3093.22|3091.34|3091.34|0
1651850790000|2022-05-06 15:26:30|3091.79|3091.79|3091.17|3091.17|3091.79|3091.79|3091.17|3091.17|0
1651850800000|2022-05-06 15:26:40|3091.29|3091.29|3091.29|3091.29|3091.29|3091.29|3091.29|3091.29|0
1651850810000|2022-05-06 15:26:50|3090.05|3090.05|3090.67|3090.67|3091.29|3091.29|3090.05|3090.05|0
1651850820000|2022-05-06 15:27:00|3091.29|3091.29|3090.67|3090.67|3091.29|3091.29|3090.67|3090.67|0
1651850830000|2022-05-06 15:27:10|3091.92|3091.92|3091.75|3091.75|3091.92|3091.92|3091.75|3091.75|0
1651850840000|2022-05-06 15:27:20|3091.87|3091.87|3091.87|3091.87|3091.87|3091.87|3091.87|3091.87|0
1651850850000|2022-05-06 15:27:30|3093.12|3093.12|3092.95|3092.95|3093.12|3093.12|3092.95|3092.95|0
1651850870000|2022-05-06 15:27:50|3093.07|3093.07|3093.07|3093.07|3093.07|3093.07|3093.07|3093.07|0
1651850890000|2022-05-06 15:28:10|3092.45|3092.45|3092.45|3092.45|3092.45|3092.45|3092.45|3092.45|0
1651850900000|2022-05-06 15:28:20|3092.57|3092.57|3092.57|3092.57|3092.57|3092.57|3092.57|3092.57|0
1651850920000|2022-05-06 15:28:40|3091.95|3091.95|3091.82|3091.82|3091.95|3091.95|3091.82|3091.82|0
1651850930000|2022-05-06 15:28:50|3092.45|3092.45|3092.45|3092.45|3092.45|3092.45|3092.45|3092.45|0
1651850940000|2022-05-06 15:29:00|3093.07|3093.07|3093.07|3093.07|3093.07|3093.07|3093.07|3093.07|0
1651850950000|2022-05-06 15:29:10|3092.45|3092.45|3092.45|3092.45|3092.45|3092.45|3092.45|3092.45|0
1651850970000|2022-05-06 15:29:30|3091.82|3091.82|3092.45|3092.45|3092.45|3092.45|3091.2|3091.2|0
1651850980000|2022-05-06 15:29:40|3092.95|3092.95|3093.83|3093.83|3093.83|3093.83|3092.83|3092.83|0
1651850990000|2022-05-06 15:29:50|3092.58|3092.58|3095.45|3095.45|3095.45|3095.45|3092.58|3092.58|0
1652080500000|2022-05-09 07:15:00|3065.74|3065.74|3064.49|3064.49|3065.74|3065.74|3064.49|3064.49|0
1652080510000|2022-05-09 07:15:10|3065.12|3065.12|3065.12|3065.12|3065.12|3065.12|3065.12|3065.12|0
1652080520000|2022-05-09 07:15:20|3068.24|3068.24|3068.36|3068.36|3068.36|3068.36|3068.24|3068.24|0
1652080530000|2022-05-09 07:15:30|3068.99|3068.99|3067.74|3067.74|3068.99|3068.99|3067.74|3067.74|0
1652080540000|2022-05-09 07:15:40|3068.99|3068.99|3068.61|3068.61|3068.99|3068.99|3068.61|3068.61|0
1652080550000|2022-05-09 07:15:50|3068.27|3068.27|3068.02|3068.02|3068.27|3068.27|3068.02|3068.02|0
1652080560000|2022-05-09 07:16:00|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|0
1652080570000|2022-05-09 07:16:10|3067.02|3067.02|3065.68|3065.68|3067.27|3067.27|3065.68|3065.68|0
1652080580000|2022-05-09 07:16:20|3065.05|3065.05|3065.3|3065.3|3066.3|3066.3|3065.05|3065.05|0
1652080590000|2022-05-09 07:16:30|3064.68|3064.68|3062.55|3062.55|3064.68|3064.68|3062.55|3062.55|0
1652080600000|2022-05-09 07:16:40|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|0
1652080610000|2022-05-09 07:16:50|3062.8|3062.8|3064.55|3064.55|3064.55|3064.55|3062.8|3062.8|0
1652080620000|2022-05-09 07:17:00|3064.3|3064.3|3063.55|3063.55|3064.3|3064.3|3063.55|3063.55|0
1652080650000|2022-05-09 07:17:30|3063.03|3063.03|3063.03|3063.03|3063.03|3063.03|3063.03|3063.03|0
1652080660000|2022-05-09 07:17:40|3063.15|3063.15|3063.41|3063.41|3063.41|3063.41|3063.15|3063.15|0
1652080670000|2022-05-09 07:17:50|3063.28|3063.28|3063.28|3063.28|3063.28|3063.28|3063.28|3063.28|0
1652080700000|2022-05-09 07:18:20|3062.66|3062.66|3062.66|3062.66|3062.66|3062.66|3062.66|3062.66|0
1652080720000|2022-05-09 07:18:40|3061.41|3061.41|3061.41|3061.41|3061.41|3061.41|3061.41|3061.41|0
1652080750000|2022-05-09 07:19:10|3061.16|3061.16|3061.03|3061.03|3061.16|3061.16|3061.03|3061.03|0
1652080760000|2022-05-09 07:19:20|3060.65|3060.65|3060.65|3060.65|3060.65|3060.65|3060.65|3060.65|0
1652080770000|2022-05-09 07:19:30|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|0
1652080780000|2022-05-09 07:19:40|3060.03|3060.03|3060.03|3060.03|3060.03|3060.03|3060.03|3060.03|0
1652080790000|2022-05-09 07:19:50|3060.16|3060.16|3060.16|3060.16|3060.16|3060.16|3060.16|3060.16|0
1652080800000|2022-05-09 07:20:00|3060.03|3060.03|3060.03|3060.03|3060.03|3060.03|3060.03|3060.03|0
1652080820000|2022-05-09 07:20:20|3059.91|3059.91|3059.91|3059.91|3059.91|3059.91|3059.91|3059.91|0
1652080830000|2022-05-09 07:20:30|3060.08|3060.08|3059.91|3059.91|3060.08|3060.08|3059.91|3059.91|0
1652080840000|2022-05-09 07:20:40|3059.65|3059.65|3058.06|3058.06|3059.65|3059.65|3057.78|3057.78|0
1652080850000|2022-05-09 07:20:50|3057.72|3057.72|3056.97|3056.97|3059.59|3059.59|3056.97|3056.97|0
1652080860000|2022-05-09 07:21:00|3056.59|3056.59|3054.1|3054.1|3056.59|3056.59|3054.1|3054.1|0
1652080870000|2022-05-09 07:21:10|3053.47|3053.47|3053.47|3053.47|3053.47|3053.47|3053.47|3053.47|0
1652080880000|2022-05-09 07:21:20|3051.6|3051.6|3051.6|3051.6|3051.6|3051.6|3051.6|3051.6|0
1652080890000|2022-05-09 07:21:30|3051.22|3051.22|3051.22|3051.22|3051.22|3051.22|3051.22|3051.22|0
1652080920000|2022-05-09 07:22:00|3050.6|3050.6|3050.6|3050.6|3050.6|3050.6|3050.6|3050.6|0
1652080930000|2022-05-09 07:22:10|3048.72|3048.72|3048.72|3048.72|3048.72|3048.72|3048.72|3048.72|0
1652080940000|2022-05-09 07:22:20|3048.85|3048.85|3050.1|3050.1|3050.1|3050.1|3048.85|3048.85|0
1652080960000|2022-05-09 07:22:40|3048.22|3048.22|3048.85|3048.85|3048.85|3048.85|3048.22|3048.22|0
1652080980000|2022-05-09 07:23:00|3048.72|3048.72|3048.6|3048.6|3048.72|3048.72|3048.6|3048.6|0
1652080990000|2022-05-09 07:23:10|3048.85|3048.85|3048.85|3048.85|3048.85|3048.85|3048.85|3048.85|0
1652081010000|2022-05-09 07:23:30|3046.98|3046.98|3046.98|3046.98|3046.98|3046.98|3046.98|3046.98|0
1652081020000|2022-05-09 07:23:40|3046.85|3046.85|3043.1|3043.1|3046.85|3046.85|3043.1|3043.1|0
1652081080000|2022-05-09 07:24:40|3044.98|3044.98|3044.98|3044.98|3044.98|3044.98|3044.98|3044.98|0
1652081100000|2022-05-09 07:25:00|3046.48|3046.48|3046.48|3046.48|3046.48|3046.48|3046.48|3046.48|0
1652081120000|2022-05-09 07:25:20|3043.36|3043.36|3043.23|3043.23|3043.36|3043.36|3043.23|3043.23|0
1652081150000|2022-05-09 07:25:50|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|0
1652081170000|2022-05-09 07:26:10|3044.73|3044.73|3045.35|3045.35|3045.35|3045.35|3044.73|3044.73|0
1652081180000|2022-05-09 07:26:20|3044.11|3044.11|3045.61|3045.61|3045.61|3045.61|3044.11|3044.11|0
1652081190000|2022-05-09 07:26:30|3046.23|3046.23|3048.23|3048.23|3048.23|3048.23|3046.23|3046.23|0
1652081200000|2022-05-09 07:26:40|3045.73|3045.73|3045.23|3045.23|3045.86|3045.86|3044.36|3044.36|0
1652081210000|2022-05-09 07:26:50|3046.48|3046.48|3046.61|3046.61|3046.86|3046.86|3046.48|3046.48|0
1652081220000|2022-05-09 07:27:00|3046.09|3046.09|3047.34|3047.34|3047.34|3047.34|3046.09|3046.09|0
1652081230000|2022-05-09 07:27:10|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|0
1652081240000|2022-05-09 07:27:20|3045.96|3045.96|3045.96|3045.96|3045.96|3045.96|3045.96|3045.96|0
1652081250000|2022-05-09 07:27:30|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|0
1652081260000|2022-05-09 07:27:40|3047.34|3047.34|3047.34|3047.34|3047.34|3047.34|3047.34|3047.34|0
1652081270000|2022-05-09 07:27:50|3047.21|3047.21|3047.46|3047.46|3047.46|3047.46|3047.21|3047.21|0
1652081290000|2022-05-09 07:28:10|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|0
1652081300000|2022-05-09 07:28:20|3047.34|3047.34|3045.18|3045.18|3047.81|3047.81|3045.18|3045.18|0
1652081370000|2022-05-09 07:29:30|3045.06|3045.06|3045.18|3045.18|3045.18|3045.18|3045.06|3045.06|0
1652081400000|2022-05-09 07:30:00|3044.56|3044.56|3044.93|3044.93|3044.93|3044.93|3044.31|3044.31|0
1652081410000|2022-05-09 07:30:10|3045.06|3045.06|3044.93|3044.93|3045.18|3045.18|3044.93|3044.93|0
1652081430000|2022-05-09 07:30:30|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|0
1652081450000|2022-05-09 07:30:50|3044.14|3044.14|3042.89|3042.89|3044.14|3044.14|3042.89|3042.89|0
1652081460000|2022-05-09 07:31:00|3042.76|3042.76|3042.76|3042.76|3042.76|3042.76|3042.76|3042.76|0
1652081470000|2022-05-09 07:31:10|3040.26|3040.26|3040.89|3040.89|3040.89|3040.89|3040.26|3040.26|0
1652081480000|2022-05-09 07:31:20|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|0
1652081520000|2022-05-09 07:32:00|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|0
1652081530000|2022-05-09 07:32:10|3041.52|3041.52|3041.77|3041.77|3041.77|3041.77|3041.52|3041.52|0
1652081540000|2022-05-09 07:32:20|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|0
1652081560000|2022-05-09 07:32:40|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|0
1652081570000|2022-05-09 07:32:50|3044.51|3044.51|3045.51|3045.51|3045.64|3045.64|3044.51|3044.51|0
1652081580000|2022-05-09 07:33:00|3048.01|3048.01|3048.14|3048.14|3048.14|3048.14|3047.76|3047.76|0
1652081590000|2022-05-09 07:33:10|3048.51|3048.51|3045.76|3045.76|3048.51|3048.51|3045.76|3045.76|0
1652081610000|2022-05-09 07:33:30|3045.14|3045.14|3045.01|3045.01|3045.14|3045.14|3045.01|3045.01|0
1652081640000|2022-05-09 07:34:00|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|0
1652081650000|2022-05-09 07:34:10|3046.26|3046.26|3045.64|3045.64|3046.26|3046.26|3045.01|3045.01|0
1652081680000|2022-05-09 07:34:40|3045.89|3045.89|3045.89|3045.89|3045.89|3045.89|3045.89|3045.89|0
1652081690000|2022-05-09 07:34:50|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|0
1652081700000|2022-05-09 07:35:00|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|0
1652081750000|2022-05-09 07:35:50|3046.76|3046.76|3045.51|3045.51|3046.76|3046.76|3044.89|3044.89|0
1652081770000|2022-05-09 07:36:10|3044.26|3044.26|3043.51|3043.51|3044.26|3044.26|3043.51|3043.51|0
1652081780000|2022-05-09 07:36:20|3042.89|3042.89|3044.14|3044.14|3044.14|3044.14|3042.89|3042.89|0
1652081800000|2022-05-09 07:36:40|3043.51|3043.51|3042.76|3042.76|3043.51|3043.51|3042.76|3042.76|0
1652081820000|2022-05-09 07:37:00|3042.64|3042.64|3041.01|3041.01|3042.64|3042.64|3039.77|3039.77|0
1652081830000|2022-05-09 07:37:10|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|0
1652081840000|2022-05-09 07:37:20|3040.26|3040.26|3039.02|3039.02|3040.26|3040.26|3039.02|3039.02|0
1652081850000|2022-05-09 07:37:30|3038.39|3038.39|3038.14|3038.14|3038.39|3038.39|3037.64|3037.64|0
1652081860000|2022-05-09 07:37:40|3035.64|3035.64|3036.77|3036.77|3036.77|3036.77|3035.52|3035.52|0
1652081870000|2022-05-09 07:37:50|3036.89|3036.89|3037.52|3037.52|3037.52|3037.52|3036.89|3036.89|0
1652081880000|2022-05-09 07:38:00|3037.39|3037.39|3036.77|3036.77|3037.39|3037.39|3036.77|3036.77|0
1652081890000|2022-05-09 07:38:10|3037.39|3037.39|3038.02|3038.02|3038.02|3038.02|3037.39|3037.39|0
1652081900000|2022-05-09 07:38:20|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|0
1652081940000|2022-05-09 07:39:00|3037.64|3037.64|3036.39|3036.39|3037.64|3037.64|3036.39|3036.39|0
1652081950000|2022-05-09 07:39:10|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|0
1652081970000|2022-05-09 07:39:30|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|0
1652081980000|2022-05-09 07:39:40|3035.64|3035.64|3035.64|3035.64|3035.64|3035.64|3035.64|3035.64|0
1652082000000|2022-05-09 07:40:00|3036.27|3036.27|3033.9|3033.9|3036.27|3036.27|3033.9|3033.9|0
1652082010000|2022-05-09 07:40:10|3033.77|3033.77|3031.52|3031.52|3033.77|3033.77|3031.52|3031.52|0
1652082030000|2022-05-09 07:40:30|3031.65|3031.65|3031.77|3031.77|3031.77|3031.77|3031.65|3031.65|0
1652082040000|2022-05-09 07:40:40|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|0
1652082050000|2022-05-09 07:40:50|3031.4|3031.4|3030.03|3030.03|3031.4|3031.4|3030.03|3030.03|0
1652082060000|2022-05-09 07:41:00|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|0
1652082070000|2022-05-09 07:41:10|3028.65|3028.65|3028.65|3028.65|3028.65|3028.65|3028.65|3028.65|0
1652082080000|2022-05-09 07:41:20|3028.03|3028.03|3028.65|3028.65|3028.65|3028.65|3028.03|3028.03|0
1652082090000|2022-05-09 07:41:30|3029.28|3029.28|3029.28|3029.28|3029.28|3029.28|3029.28|3029.28|0
1652082100000|2022-05-09 07:41:40|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|0
1652082130000|2022-05-09 07:42:10|3029.73|3029.73|3029.1|3029.1|3029.73|3029.73|3029.1|3029.1|0
1652082140000|2022-05-09 07:42:20|3028.48|3028.48|3027.86|3027.86|3028.48|3028.48|3027.86|3027.86|0
1652082150000|2022-05-09 07:42:30|3027.11|3027.11|3026.23|3026.23|3027.11|3027.11|3025.23|3025.23|0
1652082160000|2022-05-09 07:42:40|3025.61|3025.61|3025.61|3025.61|3025.61|3025.61|3025.61|3025.61|0
1652082170000|2022-05-09 07:42:50|3026.23|3026.23|3026.23|3026.23|3026.23|3026.23|3026.23|3026.23|0
1652082180000|2022-05-09 07:43:00|3025.98|3025.98|3024.73|3024.73|3025.98|3025.98|3024.73|3024.73|0
1652082190000|2022-05-09 07:43:10|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|0
1652082200000|2022-05-09 07:43:20|3025.48|3025.48|3025.48|3025.48|3025.48|3025.48|3025.48|3025.48|0
1652082210000|2022-05-09 07:43:30|3025.61|3025.61|3025.86|3025.86|3026.48|3026.48|3025.61|3025.61|0
1652082220000|2022-05-09 07:43:40|3024.61|3024.61|3024.49|3024.49|3024.61|3024.61|3024.49|3024.49|0
1652082240000|2022-05-09 07:44:00|3024.14|3024.14|3024.02|3024.02|3024.14|3024.14|3024.02|3024.02|0
1652082290000|2022-05-09 07:44:50|3023.39|3023.39|3023.27|3023.27|3023.39|3023.39|3023.27|3023.27|0
1652082300000|2022-05-09 07:45:00|3024.52|3024.52|3026.02|3026.02|3026.02|3026.02|3024.52|3024.52|0
1652082320000|2022-05-09 07:45:20|3025.89|3025.89|3024.02|3024.02|3025.89|3025.89|3024.02|3024.02|0
1652082360000|2022-05-09 07:46:00|3022.77|3022.77|3022.52|3022.52|3022.77|3022.77|3022.52|3022.52|0
1652082370000|2022-05-09 07:46:10|3022.64|3022.64|3023.52|3023.52|3023.52|3023.52|3022.64|3022.64|0
1652082380000|2022-05-09 07:46:20|3023.39|3023.39|3023.52|3023.52|3023.52|3023.52|3023.39|3023.39|0
1652082390000|2022-05-09 07:46:30|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|0
1652082400000|2022-05-09 07:46:40|3023.52|3023.52|3022.27|3022.27|3023.52|3023.52|3022.27|3022.27|0
1652082420000|2022-05-09 07:47:00|3021.65|3021.65|3021.02|3021.02|3021.65|3021.65|3021.02|3021.02|0
1652082430000|2022-05-09 07:47:10|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|0
1652082450000|2022-05-09 07:47:30|3019.43|3019.43|3019.8|3019.8|3020.05|3020.05|3019.43|3019.43|0
1652082480000|2022-05-09 07:48:00|3020.42|3020.42|3021.05|3021.05|3021.05|3021.05|3020.42|3020.42|0
1652082500000|2022-05-09 07:48:20|3022.3|3022.3|3024.42|3024.42|3024.42|3024.42|3022.3|3022.3|0
1652082520000|2022-05-09 07:48:40|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|0
1652082530000|2022-05-09 07:48:50|3023.3|3023.3|3023.42|3023.42|3023.42|3023.42|3023.3|3023.3|0
1652082540000|2022-05-09 07:49:00|3025.3|3025.3|3023.77|3023.77|3026.26|3026.26|3023.77|3023.77|0
1652082550000|2022-05-09 07:49:10|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|0
1652082560000|2022-05-09 07:49:20|3023.02|3023.02|3023.64|3023.64|3023.64|3023.64|3023.02|3023.02|0
1652082570000|2022-05-09 07:49:30|3023.52|3023.52|3021.64|3021.64|3023.52|3023.52|3021.64|3021.64|0
1652082590000|2022-05-09 07:49:50|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|0
1652082640000|2022-05-09 07:50:40|3021.64|3021.64|3021.52|3021.52|3021.64|3021.64|3021.52|3021.52|0
1652082650000|2022-05-09 07:50:50|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|0
1652082660000|2022-05-09 07:51:00|3022.39|3022.39|3022.39|3022.39|3022.39|3022.39|3022.39|3022.39|0
1652082670000|2022-05-09 07:51:10|3020.52|3020.52|3021.77|3021.77|3021.77|3021.77|3020.52|3020.52|0
1652082700000|2022-05-09 07:51:40|3020.52|3020.52|3019.9|3019.9|3020.52|3020.52|3019.9|3019.9|0
1652082710000|2022-05-09 07:51:50|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|0
1652082720000|2022-05-09 07:52:00|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|0
1652082730000|2022-05-09 07:52:10|3019.39|3019.39|3017.9|3017.9|3019.77|3019.77|3017.9|3017.9|0
1652082740000|2022-05-09 07:52:20|3018.52|3018.52|3019.15|3019.15|3019.15|3019.15|3018.52|3018.52|0
1652082770000|2022-05-09 07:52:50|3017.9|3017.9|3017.15|3017.15|3017.9|3017.9|3017.15|3017.15|0
1652082780000|2022-05-09 07:53:00|3015.27|3015.27|3015.9|3015.9|3015.9|3015.9|3015.27|3015.27|0
1652082790000|2022-05-09 07:53:10|3014.65|3014.65|3014.03|3014.03|3014.65|3014.65|3014.03|3014.03|0
1652082800000|2022-05-09 07:53:20|3010.9|3010.9|3010.28|3010.28|3010.9|3010.9|3010.28|3010.28|0
1652082810000|2022-05-09 07:53:30|3009.66|3009.66|3007.16|3007.16|3009.66|3009.66|3007.16|3007.16|0
1652082820000|2022-05-09 07:53:40|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|0
1652082830000|2022-05-09 07:53:50|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|0
1652082840000|2022-05-09 07:54:00|3007.41|3007.41|3008.66|3008.66|3008.66|3008.66|3006.78|3006.78|0
1652082850000|2022-05-09 07:54:10|3008.03|3008.03|3003.57|3003.57|3008.03|3008.03|3003.57|3003.57|0
1652082890000|2022-05-09 07:54:50|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|0
1652082900000|2022-05-09 07:55:00|3006.06|3006.06|3005.44|3005.44|3006.06|3006.06|3005.44|3005.44|0
1652082910000|2022-05-09 07:55:10|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1652082930000|2022-05-09 07:55:30|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1652082940000|2022-05-09 07:55:40|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1652082950000|2022-05-09 07:55:50|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1652082960000|2022-05-09 07:56:00|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1652082970000|2022-05-09 07:56:10|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1652083000000|2022-05-09 07:56:40|3002.82|3002.82|3002.19|3002.19|3002.82|3002.82|3002.19|3002.19|0
1652083010000|2022-05-09 07:56:50|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1652083050000|2022-05-09 07:57:30|3001.44|3001.44|3002.69|3002.69|3002.69|3002.69|3001.44|3001.44|0
1652083100000|2022-05-09 07:58:20|3001.44|3001.44|2998.94|2998.94|3001.44|3001.44|2998.94|2998.94|0
1652083110000|2022-05-09 07:58:30|3000.19|3000.19|2999.19|2999.19|3000.19|3000.19|2999.19|2999.19|0
1652083120000|2022-05-09 07:58:40|2998.57|2998.57|2997.32|2997.32|2998.57|2998.57|2997.32|2997.32|0
1652083130000|2022-05-09 07:58:50|2996.69|2996.69|2995.44|2995.44|2996.69|2996.69|2995.44|2995.44|0
1652083140000|2022-05-09 07:59:00|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1652083160000|2022-05-09 07:59:20|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|0
1652083170000|2022-05-09 07:59:30|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|0
1652083180000|2022-05-09 07:59:40|2996.32|2996.32|2996.07|2996.07|2996.32|2996.32|2996.07|2996.07|0
1652083190000|2022-05-09 07:59:50|2995.69|2995.69|2995.44|2995.44|2995.82|2995.82|2995.19|2995.19|0
1652083200000|2022-05-09 08:00:00|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1652083210000|2022-05-09 08:00:10|2995.44|2995.44|2993.19|2993.19|2995.44|2995.44|2992.94|2992.94|0
1652083230000|2022-05-09 08:00:30|2992.57|2992.57|2993.19|2993.19|2993.82|2993.82|2992.57|2992.57|0
1652083240000|2022-05-09 08:00:40|2991.94|2991.94|2991.32|2991.32|2991.94|2991.94|2991.32|2991.32|0
1652083260000|2022-05-09 08:01:00|2991.94|2991.94|2991.94|2991.94|2991.94|2991.94|2991.94|2991.94|0
1652083270000|2022-05-09 08:01:10|2991.32|2991.32|2991.94|2991.94|2991.94|2991.94|2990.7|2990.7|0
1652083280000|2022-05-09 08:01:20|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|0
1652083290000|2022-05-09 08:01:30|2991.07|2991.07|2990.44|2990.44|2991.07|2991.07|2989.82|2989.82|0
1652083300000|2022-05-09 08:01:40|2990.7|2990.7|2991.94|2991.94|2991.94|2991.94|2990.7|2990.7|0
1652083310000|2022-05-09 08:01:50|2992.57|2992.57|2992.44|2992.44|2992.57|2992.57|2992.44|2992.44|0
1652083320000|2022-05-09 08:02:00|2993.69|2993.69|2993.07|2993.07|2993.69|2993.69|2992.44|2992.44|0
1652083330000|2022-05-09 08:02:10|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|0
1652083340000|2022-05-09 08:02:20|2992.82|2992.82|2992.07|2992.07|2992.82|2992.82|2992.07|2992.07|0
1652083360000|2022-05-09 08:02:40|2990.82|2990.82|2990.19|2990.19|2991.44|2991.44|2990.19|2990.19|0
1652083370000|2022-05-09 08:02:50|2990.07|2990.07|2988.82|2988.82|2990.07|2990.07|2988.82|2988.82|0
1652083380000|2022-05-09 08:03:00|2988.2|2988.2|2989.44|2989.44|2989.44|2989.44|2988.2|2988.2|0
1652083390000|2022-05-09 08:03:10|2988.2|2988.2|2987.32|2987.32|2988.2|2988.2|2987.19|2987.19|0
1652083400000|2022-05-09 08:03:20|2986.81|2986.81|2987.01|2987.01|2987.01|2987.01|2986.63|2986.63|0
1652083410000|2022-05-09 08:03:30|2987.64|2987.64|2988.21|2988.21|2988.39|2988.39|2987.64|2987.64|0
1652083420000|2022-05-09 08:03:40|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|0
1652083440000|2022-05-09 08:04:00|2986.97|2986.97|2986.22|2986.22|2986.97|2986.97|2986.22|2986.22|0
1652083450000|2022-05-09 08:04:10|2986.56|2986.56|2986.81|2986.81|2987.43|2987.43|2986.43|2986.43|0
1652083460000|2022-05-09 08:04:20|2986.06|2986.06|2988.18|2988.18|2988.18|2988.18|2986.06|2986.06|0
1652083470000|2022-05-09 08:04:30|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.18|2988.18|0
1652083480000|2022-05-09 08:04:40|2988.98|2988.98|2990.73|2990.73|2990.73|2990.73|2988.98|2988.98|0
1652083490000|2022-05-09 08:04:50|2989.48|2989.48|2991.1|2991.1|2991.35|2991.35|2988.86|2988.86|0
1652083520000|2022-05-09 08:05:20|2990.98|2990.98|2990.63|2990.63|2990.98|2990.98|2990.63|2990.63|0
1652083530000|2022-05-09 08:05:30|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|0
1652083540000|2022-05-09 08:05:40|2989.21|2989.21|2989.21|2989.21|2989.21|2989.21|2989.21|2989.21|0
1652083550000|2022-05-09 08:05:50|2988.59|2988.59|2988.71|2988.71|2988.71|2988.71|2988.59|2988.59|0
1652083600000|2022-05-09 08:06:40|2989.34|2989.34|2989.96|2989.96|2989.96|2989.96|2989.34|2989.34|0
1652083620000|2022-05-09 08:07:00|2990.09|2990.09|2990.34|2990.34|2990.34|2990.34|2990.09|2990.09|0
1652083640000|2022-05-09 08:07:20|2990.96|2990.96|2992.21|2992.21|2992.21|2992.21|2990.96|2990.96|0
1652083650000|2022-05-09 08:07:30|2992.83|2992.83|2993.58|2993.58|2993.58|2993.58|2992.21|2992.21|0
1652083670000|2022-05-09 08:07:50|2994.21|2994.21|2994.83|2994.83|2994.83|2994.83|2994.21|2994.21|0
1652083680000|2022-05-09 08:08:00|2995.08|2995.08|2996.46|2996.46|2996.46|2996.46|2995.08|2995.08|0
1652083690000|2022-05-09 08:08:10|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|0
1652083710000|2022-05-09 08:08:30|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1652083730000|2022-05-09 08:08:50|2999.83|2999.83|3001.7|3001.7|3001.7|3001.7|2999.83|2999.83|0
1652083740000|2022-05-09 08:09:00|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|0
1652083750000|2022-05-09 08:09:10|3001.7|3001.7|3001.08|3001.08|3001.7|3001.7|3001.08|3001.08|0
1652083760000|2022-05-09 08:09:20|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1652083780000|2022-05-09 08:09:40|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1652083800000|2022-05-09 08:10:00|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1652083810000|2022-05-09 08:10:10|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1652083900000|2022-05-09 08:11:40|2999.95|2999.95|3000.08|3000.08|3000.08|3000.08|2999.95|2999.95|0
1652083910000|2022-05-09 08:11:50|3001.33|3001.33|2998.58|2998.58|3001.33|3001.33|2998.58|2998.58|0
1652083920000|2022-05-09 08:12:00|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1652083930000|2022-05-09 08:12:10|2997.33|2997.33|2994.21|2994.21|2997.33|2997.33|2994.21|2994.21|0
1652083940000|2022-05-09 08:12:20|2993.71|2993.71|2993.71|2993.71|2993.96|2993.96|2993.71|2993.71|0
1652083950000|2022-05-09 08:12:30|2993.08|2993.08|2993.46|2993.46|2993.58|2993.58|2993.08|2993.08|0
1652083960000|2022-05-09 08:12:40|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|0
1652083970000|2022-05-09 08:12:50|2992.71|2992.71|2988.86|2988.86|2992.71|2992.71|2988.86|2988.86|0
1652083980000|2022-05-09 08:13:00|2991.36|2991.36|2990.11|2990.11|2991.36|2991.36|2990.11|2990.11|0
1652084000000|2022-05-09 08:13:20|2990.36|2990.36|2987.87|2987.87|2990.36|2990.36|2987.87|2987.87|0
1652084020000|2022-05-09 08:13:40|2987.99|2987.99|2988.37|2988.37|2988.37|2988.37|2987.99|2987.99|0
1652084030000|2022-05-09 08:13:50|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1652084040000|2022-05-09 08:14:00|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|0
1652084080000|2022-05-09 08:14:40|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|0
1652084090000|2022-05-09 08:14:50|2988.49|2988.49|2987.24|2987.24|2988.49|2988.49|2986.62|2986.62|0
1652084100000|2022-05-09 08:15:00|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|0
1652084120000|2022-05-09 08:15:20|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|0
1652084130000|2022-05-09 08:15:30|2987.87|2987.87|2984.74|2984.74|2987.87|2987.87|2984.74|2984.74|0
1652084140000|2022-05-09 08:15:40|2984.12|2984.12|2985.37|2985.37|2985.37|2985.37|2984.12|2984.12|0
1652084150000|2022-05-09 08:15:50|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.62|2984.62|0
1652084160000|2022-05-09 08:16:00|2985.37|2985.37|2985.37|2985.37|2985.37|2985.37|2985.37|2985.37|0
1652084170000|2022-05-09 08:16:10|2985.49|2985.49|2984.87|2984.87|2985.49|2985.49|2984.87|2984.87|0
1652084180000|2022-05-09 08:16:20|2985|2985|2985|2985|2985|2985|2985|2985|0
1652084190000|2022-05-09 08:16:30|2985.12|2985.12|2986.99|2986.99|2986.99|2986.99|2985.12|2985.12|0
1652084210000|2022-05-09 08:16:50|2987.62|2987.62|2988.87|2988.87|2988.87|2988.87|2987.62|2987.62|0
1652084220000|2022-05-09 08:17:00|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|0
1652084250000|2022-05-09 08:17:30|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|0
1652084260000|2022-05-09 08:17:40|2988.87|2988.87|2988.87|2988.87|2988.87|2988.87|2988.87|2988.87|0
1652084280000|2022-05-09 08:18:00|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|0
1652084290000|2022-05-09 08:18:10|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1652084320000|2022-05-09 08:18:40|2986.99|2986.99|2986.75|2986.75|2987.37|2987.37|2986.75|2986.75|0
1652084330000|2022-05-09 08:18:50|2986.12|2986.12|2986.25|2986.25|2986.25|2986.25|2986.12|2986.12|0
1652084340000|2022-05-09 08:19:00|2985.9|2985.9|2985.9|2985.9|2985.9|2985.9|2985.9|2985.9|0
1652084350000|2022-05-09 08:19:10|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|0
1652084360000|2022-05-09 08:19:20|2987.4|2987.4|2986.15|2986.15|2987.4|2987.4|2986.15|2986.15|0
1652084370000|2022-05-09 08:19:30|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|2984.9|2984.9|0
1652084380000|2022-05-09 08:19:40|2986.15|2986.15|2985.53|2985.53|2986.15|2986.15|2985.53|2985.53|0
1652084390000|2022-05-09 08:19:50|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|0
1652084400000|2022-05-09 08:20:00|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|0
1652084410000|2022-05-09 08:20:10|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|0
1652084420000|2022-05-09 08:20:20|2985.6|2985.6|2985.6|2985.6|2985.6|2985.6|2985.6|2985.6|0
1652084450000|2022-05-09 08:20:50|2986.85|2986.85|2984.98|2984.98|2986.85|2986.85|2984.98|2984.98|0
1652084470000|2022-05-09 08:21:10|2984.73|2984.73|2984.1|2984.1|2984.73|2984.73|2984.1|2984.1|0
1652084490000|2022-05-09 08:21:30|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|0
1652084500000|2022-05-09 08:21:40|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|0
1652084510000|2022-05-09 08:21:50|2985.35|2985.35|2985.98|2985.98|2985.98|2985.98|2985.35|2985.35|0
1652084520000|2022-05-09 08:22:00|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|0
1652084530000|2022-05-09 08:22:10|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|0
1652084540000|2022-05-09 08:22:20|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|0
1652084570000|2022-05-09 08:22:50|2983.63|2983.63|2983.01|2983.01|2983.63|2983.63|2983.01|2983.01|0
1652084580000|2022-05-09 08:23:00|2983.18|2983.18|2983.35|2983.35|2983.35|2983.35|2983.18|2983.18|0
1652084630000|2022-05-09 08:23:50|2982.73|2982.73|2983.61|2983.61|2983.98|2983.98|2981.48|2981.48|0
1652084640000|2022-05-09 08:24:00|2983.23|2983.23|2982.98|2982.98|2983.61|2983.61|2982.85|2982.85|0
1652084650000|2022-05-09 08:24:10|2982.85|2982.85|2982.85|2982.85|2982.85|2982.85|2982.6|2982.6|0
1652084660000|2022-05-09 08:24:20|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|0
1652084670000|2022-05-09 08:24:30|2982.6|2982.6|2980.35|2980.35|2982.6|2982.6|2980.35|2980.35|0
1652084680000|2022-05-09 08:24:40|2980.73|2980.73|2980.73|2980.73|2980.73|2980.73|2980.73|2980.73|0
1652084690000|2022-05-09 08:24:50|2980.1|2980.1|2979.48|2979.48|2980.1|2980.1|2979.48|2979.48|0
1652084700000|2022-05-09 08:25:00|2979.36|2979.36|2979.73|2979.73|2979.98|2979.98|2979.36|2979.36|0
1652084720000|2022-05-09 08:25:20|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|0
1652084730000|2022-05-09 08:25:30|2979.73|2979.73|2979.73|2979.73|2980.98|2980.98|2979.73|2979.73|0
1652084740000|2022-05-09 08:25:40|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|0
1652084750000|2022-05-09 08:25:50|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|0
1652084790000|2022-05-09 08:26:30|2979.48|2979.48|2979.36|2979.36|2979.98|2979.98|2979.36|2979.36|0
1652084800000|2022-05-09 08:26:40|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|0
1652084810000|2022-05-09 08:26:50|2977.98|2977.98|2977.36|2977.36|2977.98|2977.98|2977.36|2977.36|0
1652084820000|2022-05-09 08:27:00|2977.98|2977.98|2978.24|2978.24|2978.24|2978.24|2977.98|2977.98|0
1652084830000|2022-05-09 08:27:10|2978.49|2978.49|2978.36|2978.36|2978.49|2978.49|2978.36|2978.36|0
1652084840000|2022-05-09 08:27:20|2977.74|2977.74|2977.61|2977.61|2977.74|2977.74|2977.61|2977.61|0
1652084850000|2022-05-09 08:27:30|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|2976.99|0
1652084860000|2022-05-09 08:27:40|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|0
1652084870000|2022-05-09 08:27:50|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|2976.61|0
1652084880000|2022-05-09 08:28:00|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|0
1652084890000|2022-05-09 08:28:10|2978.49|2978.49|2979.11|2979.11|2979.11|2979.11|2978.49|2978.49|0
1652084920000|2022-05-09 08:28:40|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|0
1652084940000|2022-05-09 08:29:00|2977.24|2977.24|2977.86|2977.86|2977.86|2977.86|2977.24|2977.24|0
1652084950000|2022-05-09 08:29:10|2979.73|2979.73|2980.98|2980.98|2980.98|2980.98|2979.73|2979.73|0
1652084960000|2022-05-09 08:29:20|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|0
1652084970000|2022-05-09 08:29:30|2978.49|2978.49|2979.24|2979.24|2979.24|2979.24|2978.49|2978.49|0
1652084990000|2022-05-09 08:29:50|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|2977.99|0
1652085000000|2022-05-09 08:30:00|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|2977.86|0
1652085010000|2022-05-09 08:30:10|2977.52|2977.52|2977.35|2977.35|2977.52|2977.52|2977.35|2977.35|0
1652085020000|2022-05-09 08:30:20|2977.97|2977.97|2978.6|2978.6|2978.6|2978.6|2977.97|2977.97|0
1652085030000|2022-05-09 08:30:30|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|0
1652085050000|2022-05-09 08:30:50|2978.23|2978.23|2976.98|2976.98|2978.23|2978.23|2976.35|2976.35|0
1652085080000|2022-05-09 08:31:20|2976.73|2976.73|2975.35|2975.35|2976.73|2976.73|2974.6|2974.6|0
1652085100000|2022-05-09 08:31:40|2975.73|2975.73|2975.48|2975.48|2975.73|2975.73|2975.48|2975.48|0
1652085130000|2022-05-09 08:32:10|2974.23|2974.23|2972.98|2972.98|2974.23|2974.23|2972.98|2972.98|0
1652085140000|2022-05-09 08:32:20|2973.61|2973.61|2971.73|2971.73|2973.61|2973.61|2971.73|2971.73|0
1652085150000|2022-05-09 08:32:30|2971.98|2971.98|2969.94|2969.94|2971.98|2971.98|2969.94|2969.94|0
1652085160000|2022-05-09 08:32:40|2970.56|2970.56|2971.19|2971.19|2971.19|2971.19|2970.56|2970.56|0
1652085170000|2022-05-09 08:32:50|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|0
1652085180000|2022-05-09 08:33:00|2970.31|2970.31|2970.56|2970.56|2970.56|2970.56|2970.31|2970.31|0
1652085190000|2022-05-09 08:33:10|2970.69|2970.69|2969.44|2969.44|2970.69|2970.69|2969.44|2969.44|0
1652085200000|2022-05-09 08:33:20|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|0
1652085210000|2022-05-09 08:33:30|2968.94|2968.94|2969.57|2969.57|2969.57|2969.57|2968.94|2968.94|0
1652085220000|2022-05-09 08:33:40|2969.69|2969.69|2969.07|2969.07|2969.69|2969.69|2969.07|2969.07|0
1652085230000|2022-05-09 08:33:50|2968.44|2968.44|2970.19|2970.19|2970.19|2970.19|2968.32|2968.32|0
1652085240000|2022-05-09 08:34:00|2971.44|2971.44|2971.44|2971.44|2971.44|2971.44|2971.44|2971.44|0
1652085260000|2022-05-09 08:34:20|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|0
1652085270000|2022-05-09 08:34:30|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|0
1652085280000|2022-05-09 08:34:40|2971.31|2971.31|2970.37|2970.37|2971.31|2971.31|2970.37|2970.37|0
1652085290000|2022-05-09 08:34:50|2970.24|2970.24|2968.37|2968.37|2970.24|2970.24|2968.37|2968.37|0
1652085320000|2022-05-09 08:35:20|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|0
1652085330000|2022-05-09 08:35:30|2968.37|2968.37|2967.75|2967.75|2968.37|2968.37|2967.75|2967.75|0
1652085340000|2022-05-09 08:35:40|2967.62|2967.62|2967|2967|2967.62|2967.62|2967|2967|0
1652085350000|2022-05-09 08:35:50|2966.37|2966.37|2966.37|2966.37|2966.37|2966.37|2966.37|2966.37|0
1652085370000|2022-05-09 08:36:10|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|0
1652085380000|2022-05-09 08:36:20|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|2966.12|0
1652085410000|2022-05-09 08:36:50|2965.5|2965.5|2965.37|2965.37|2966|2966|2965.37|2965.37|0
1652085430000|2022-05-09 08:37:10|2964.75|2964.75|2965.37|2965.37|2965.37|2965.37|2964.75|2964.75|0
1652085440000|2022-05-09 08:37:20|2966|2966|2966.62|2966.62|2966.62|2966.62|2966|2966|0
1652085460000|2022-05-09 08:37:40|2967.25|2967.25|2968.12|2968.12|2968.12|2968.12|2967.25|2967.25|0
1652085470000|2022-05-09 08:37:50|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|0
1652085490000|2022-05-09 08:38:10|2967.75|2967.75|2967|2967|2967.75|2967.75|2967|2967|0
1652085510000|2022-05-09 08:38:30|2966.37|2966.37|2966.37|2966.37|2966.37|2966.37|2966.37|2966.37|0
1652085520000|2022-05-09 08:38:40|2967|2967|2967|2967|2967|2967|2967|2967|0
1652085530000|2022-05-09 08:38:50|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|2966.87|0
1652085550000|2022-05-09 08:39:10|2966.25|2966.25|2966.87|2966.87|2966.87|2966.87|2966.25|2966.25|0
1652085560000|2022-05-09 08:39:20|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|0
1652085570000|2022-05-09 08:39:30|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|0
1652085590000|2022-05-09 08:39:50|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|0
1652085610000|2022-05-09 08:40:10|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|0
1652085640000|2022-05-09 08:40:40|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|0
1652085650000|2022-05-09 08:40:50|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|2971.87|0
1652085690000|2022-05-09 08:41:30|2972|2972|2972|2972|2972|2972|2972|2972|0
1652085700000|2022-05-09 08:41:40|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1652085710000|2022-05-09 08:41:50|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|0
1652085720000|2022-05-09 08:42:00|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|0
1652085730000|2022-05-09 08:42:10|2975.12|2975.12|2975.74|2975.74|2975.74|2975.74|2975.12|2975.12|0
1652085740000|2022-05-09 08:42:20|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1652085750000|2022-05-09 08:42:30|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|0
1652085760000|2022-05-09 08:42:40|2975.29|2975.29|2976.29|2976.29|2976.29|2976.29|2975.29|2975.29|0
1652085780000|2022-05-09 08:43:00|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|0
1652085800000|2022-05-09 08:43:20|2976.59|2976.59|2980.09|2980.09|2980.09|2980.09|2976.09|2976.09|0
1652085810000|2022-05-09 08:43:30|2978.84|2978.84|2978.59|2978.59|2978.84|2978.84|2978.59|2978.59|0
1652085830000|2022-05-09 08:43:50|2978.84|2978.84|2978.38|2978.38|2979.01|2979.01|2978.38|2978.38|0
1652085850000|2022-05-09 08:44:10|2980.26|2980.26|2980.88|2980.88|2980.88|2980.88|2980.26|2980.26|0
1652085860000|2022-05-09 08:44:20|2982.13|2982.13|2982.75|2982.75|2982.75|2982.75|2982.13|2982.13|0
1652085880000|2022-05-09 08:44:40|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|0
1652085900000|2022-05-09 08:45:00|2983.5|2983.5|2982.75|2982.75|2984.25|2984.25|2982.75|2982.75|0
1652085910000|2022-05-09 08:45:10|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|0
1652085920000|2022-05-09 08:45:20|2982.75|2982.75|2983.38|2983.38|2983.38|2983.38|2982.75|2982.75|0
1652085930000|2022-05-09 08:45:30|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|0
1652085940000|2022-05-09 08:45:40|2984.13|2984.13|2984.75|2984.75|2984.75|2984.75|2984.13|2984.13|0
1652085970000|2022-05-09 08:46:10|2985.38|2985.38|2987.25|2987.25|2987.25|2987.25|2985.38|2985.38|0
1652085980000|2022-05-09 08:46:20|2987.12|2987.12|2988.37|2988.37|2988.37|2988.37|2987.12|2987.12|0
1652086000000|2022-05-09 08:46:40|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1652086010000|2022-05-09 08:46:50|2990.25|2990.25|2989.62|2989.62|2990.25|2990.25|2989.62|2989.62|0
1652086020000|2022-05-09 08:47:00|2988.37|2988.37|2987.12|2987.12|2988.37|2988.37|2987.12|2987.12|0
1652086060000|2022-05-09 08:47:40|2984|2984|2984|2984|2984|2984|2984|2984|0
1652086070000|2022-05-09 08:47:50|2985.88|2985.88|2986.62|2986.62|2987.12|2987.12|2985.88|2985.88|0
1652086080000|2022-05-09 08:48:00|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|0
1652086100000|2022-05-09 08:48:20|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|0
1652086130000|2022-05-09 08:48:50|2985.67|2985.67|2984.42|2984.42|2985.67|2985.67|2984.42|2984.42|0
1652086140000|2022-05-09 08:49:00|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|0
1652086160000|2022-05-09 08:49:20|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1652086170000|2022-05-09 08:49:30|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|0
1652086180000|2022-05-09 08:49:40|2986.3|2986.3|2983.92|2983.92|2986.3|2986.3|2983.92|2983.92|0
1652086190000|2022-05-09 08:49:50|2985.8|2985.8|2985.8|2985.8|2985.8|2985.8|2985.8|2985.8|0
1652086210000|2022-05-09 08:50:10|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|0
1652086220000|2022-05-09 08:50:20|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|0
1652086230000|2022-05-09 08:50:30|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|0
1652086250000|2022-05-09 08:50:50|2988.55|2988.55|2989.3|2989.3|2989.3|2989.3|2988.55|2988.55|0
1652086260000|2022-05-09 08:51:00|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1652086270000|2022-05-09 08:51:10|2988.55|2988.55|2987.92|2987.92|2988.55|2988.55|2987.92|2987.92|0
1652086280000|2022-05-09 08:51:20|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|0
1652086300000|2022-05-09 08:51:40|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|0
1652086310000|2022-05-09 08:51:50|2989.17|2989.17|2988.55|2988.55|2989.17|2989.17|2988.55|2988.55|0
1652086320000|2022-05-09 08:52:00|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|0
1652086340000|2022-05-09 08:52:20|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|0
1652086370000|2022-05-09 08:52:50|2989.17|2989.17|2987.92|2987.92|2989.79|2989.79|2987.92|2987.92|0
1652086380000|2022-05-09 08:53:00|2987.67|2987.67|2987.95|2987.95|2988.29|2988.29|2987.67|2987.67|0
1652086420000|2022-05-09 08:53:40|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|0
1652086430000|2022-05-09 08:53:50|2987.45|2987.45|2986.82|2986.82|2987.45|2987.45|2986.82|2986.82|0
1652086440000|2022-05-09 08:54:00|2986.95|2986.95|2988.32|2988.32|2988.32|2988.32|2986.95|2986.95|0
1652086450000|2022-05-09 08:54:10|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1652086470000|2022-05-09 08:54:30|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|0
1652086480000|2022-05-09 08:54:40|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|0
1652086490000|2022-05-09 08:54:50|2987.42|2987.42|2986.79|2986.79|2987.42|2987.42|2986.79|2986.79|0
1652086520000|2022-05-09 08:55:20|2986.92|2986.92|2986.29|2986.29|2986.92|2986.92|2985.92|2985.92|0
1652086530000|2022-05-09 08:55:30|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|0
1652086540000|2022-05-09 08:55:40|2987.67|2987.67|2987.92|2987.92|2987.92|2987.92|2987.67|2987.67|0
1652086570000|2022-05-09 08:56:10|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|0
1652086580000|2022-05-09 08:56:20|2986.67|2986.67|2985.29|2985.29|2986.67|2986.67|2985.29|2985.29|0
1652086600000|2022-05-09 08:56:40|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|0
1652086610000|2022-05-09 08:56:50|2984.8|2984.8|2984.42|2984.42|2985.04|2985.04|2984.42|2984.42|0
1652086640000|2022-05-09 08:57:20|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|0
1652086670000|2022-05-09 08:57:50|2986.33|2986.33|2986.08|2986.08|2986.33|2986.33|2986.08|2986.08|0
1652086680000|2022-05-09 08:58:00|2984.7|2984.7|2984.08|2984.08|2984.7|2984.7|2984.08|2984.08|0
1652086700000|2022-05-09 08:58:20|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|0
1652086720000|2022-05-09 08:58:40|2983.83|2983.83|2984.45|2984.45|2984.45|2984.45|2983.83|2983.83|0
1652086740000|2022-05-09 08:59:00|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1652086760000|2022-05-09 08:59:20|2983.83|2983.83|2984.08|2984.08|2984.08|2984.08|2983.83|2983.83|0
1652086780000|2022-05-09 08:59:40|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|2983.83|0
1652086790000|2022-05-09 08:59:50|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|0
1652086800000|2022-05-09 09:00:00|2985.07|2985.07|2984.58|2984.58|2985.07|2985.07|2984.45|2984.45|0
1652086830000|2022-05-09 09:00:30|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|0
1652086840000|2022-05-09 09:00:40|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|0
1652086860000|2022-05-09 09:01:00|2984.7|2984.7|2984.45|2984.45|2984.7|2984.7|2984.45|2984.45|0
1652086880000|2022-05-09 09:01:20|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1652086900000|2022-05-09 09:01:40|2985.7|2985.7|2986.32|2986.32|2986.32|2986.32|2985.7|2985.7|0
1652086910000|2022-05-09 09:01:50|2987.57|2987.57|2988.2|2988.2|2988.2|2988.2|2987.57|2987.57|0
1652086920000|2022-05-09 09:02:00|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|0
1652086930000|2022-05-09 09:02:10|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|0
1652086950000|2022-05-09 09:02:30|2988.52|2988.52|2988.4|2988.4|2988.52|2988.52|2988.4|2988.4|0
1652086990000|2022-05-09 09:03:10|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|0
1652087000000|2022-05-09 09:03:20|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|0
1652087020000|2022-05-09 09:03:40|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|0
1652087030000|2022-05-09 09:03:50|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|0
1652087050000|2022-05-09 09:04:10|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|0
1652087060000|2022-05-09 09:04:20|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|0
1652087070000|2022-05-09 09:04:30|2987.9|2987.9|2987.27|2987.27|2987.9|2987.9|2987.27|2987.27|0
1652087080000|2022-05-09 09:04:40|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|0
1652087090000|2022-05-09 09:04:50|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|0
1652087100000|2022-05-09 09:05:00|2986.65|2986.65|2986.27|2986.27|2986.65|2986.65|2986.27|2986.27|0
1652087120000|2022-05-09 09:05:20|2986.9|2986.9|2987.02|2987.02|2987.02|2987.02|2986.9|2986.9|0
1652087140000|2022-05-09 09:05:40|2986.4|2986.4|2987.02|2987.02|2987.02|2987.02|2986.4|2986.4|0
1652087150000|2022-05-09 09:05:50|2985.77|2985.77|2985.15|2985.15|2985.77|2985.77|2985.15|2985.15|0
1652087160000|2022-05-09 09:06:00|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|0
1652087170000|2022-05-09 09:06:10|2985.15|2985.15|2985.27|2985.27|2985.27|2985.27|2985.15|2985.15|0
1652087180000|2022-05-09 09:06:20|2985.9|2985.9|2985.77|2985.77|2985.9|2985.9|2985.77|2985.77|0
1652087210000|2022-05-09 09:06:50|2985.9|2985.9|2985.9|2985.9|2985.9|2985.9|2985.9|2985.9|0
1652087220000|2022-05-09 09:07:00|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|0
1652087230000|2022-05-09 09:07:10|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|0
1652087260000|2022-05-09 09:07:40|2986.02|2986.02|2985.4|2985.4|2986.02|2986.02|2985.4|2985.4|0
1652087280000|2022-05-09 09:08:00|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|0
1652087290000|2022-05-09 09:08:10|2984.65|2984.65|2985.27|2985.27|2985.27|2985.27|2984.65|2984.65|0
1652087300000|2022-05-09 09:08:20|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|0
1652087310000|2022-05-09 09:08:30|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|0
1652087320000|2022-05-09 09:08:40|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|0
1652087330000|2022-05-09 09:08:50|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|0
1652087340000|2022-05-09 09:09:00|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|0
1652087350000|2022-05-09 09:09:10|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|0
1652087390000|2022-05-09 09:09:50|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|0
1652087400000|2022-05-09 09:10:00|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|0
1652087410000|2022-05-09 09:10:10|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|2985.15|0
1652087420000|2022-05-09 09:10:20|2985.65|2985.65|2988.65|2988.65|2988.77|2988.77|2985.65|2985.65|0
1652087450000|2022-05-09 09:10:50|2990.52|2990.52|2991.14|2991.14|2991.77|2991.77|2990.52|2990.52|0
1652087460000|2022-05-09 09:11:00|2991.39|2991.39|2991.27|2991.27|2991.39|2991.39|2991.27|2991.27|0
1652087490000|2022-05-09 09:11:30|2993.14|2993.14|2993.02|2993.02|2993.27|2993.27|2993.02|2993.02|0
1652087500000|2022-05-09 09:11:40|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|0
1652087510000|2022-05-09 09:11:50|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|0
1652087540000|2022-05-09 09:12:20|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|0
1652087560000|2022-05-09 09:12:40|2997.14|2997.14|2996.64|2996.64|2997.14|2997.14|2996.64|2996.64|0
1652087580000|2022-05-09 09:13:00|2997.89|2997.89|2997.26|2997.26|2997.89|2997.89|2997.26|2997.26|0
1652087590000|2022-05-09 09:13:10|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1652087610000|2022-05-09 09:13:30|2996.77|2996.77|2996.94|2996.94|2996.94|2996.94|2996.77|2996.77|0
1652087620000|2022-05-09 09:13:40|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|0
1652087650000|2022-05-09 09:14:10|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1652087670000|2022-05-09 09:14:30|2999.44|2999.44|3000.68|3000.68|3000.68|3000.68|2999.44|2999.44|0
1652087680000|2022-05-09 09:14:40|3000.94|3000.94|3001.56|3001.56|3001.56|3001.56|3000.94|3000.94|0
1652087700000|2022-05-09 09:15:00|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|0
1652087710000|2022-05-09 09:15:10|3001.56|3001.56|2999.56|2999.56|3001.56|3001.56|2999.56|2999.56|0
1652087750000|2022-05-09 09:15:50|2999.31|2999.31|2996.81|2996.81|2999.31|2999.31|2996.81|2996.81|0
1652087770000|2022-05-09 09:16:10|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|0
1652087780000|2022-05-09 09:16:20|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|0
1652087790000|2022-05-09 09:16:30|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|0
1652087820000|2022-05-09 09:17:00|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|0
1652087840000|2022-05-09 09:17:20|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|0
1652087850000|2022-05-09 09:17:30|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|0
1652087860000|2022-05-09 09:17:40|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.69|2992.69|0
1652087880000|2022-05-09 09:18:00|2992.19|2992.19|2991.94|2991.94|2992.57|2992.57|2991.94|2991.94|0
1652087900000|2022-05-09 09:18:20|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1652087920000|2022-05-09 09:18:40|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|0
1652087930000|2022-05-09 09:18:50|2991.07|2991.07|2991.69|2991.69|2991.69|2991.69|2991.07|2991.07|0
1652087970000|2022-05-09 09:19:30|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|2990.45|0
1652088000000|2022-05-09 09:20:00|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|0
1652088030000|2022-05-09 09:20:30|2991.07|2991.07|2992.32|2992.32|2992.32|2992.32|2991.07|2991.07|0
1652088070000|2022-05-09 09:21:10|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|0
1652088100000|2022-05-09 09:21:40|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1652088180000|2022-05-09 09:23:00|2992.44|2992.44|2991.94|2991.94|2992.57|2992.57|2991.94|2991.94|0
1652088220000|2022-05-09 09:23:40|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|0
1652088230000|2022-05-09 09:23:50|2993.19|2993.19|2993.6|2993.6|2993.82|2993.82|2993.19|2993.19|0
1652088240000|2022-05-09 09:24:00|2994.22|2994.22|2994.35|2994.35|2994.35|2994.35|2994.22|2994.22|0
1652088250000|2022-05-09 09:24:10|2994.97|2994.97|2994.47|2994.47|2994.97|2994.97|2994.47|2994.47|0
1652088260000|2022-05-09 09:24:20|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|0
1652088270000|2022-05-09 09:24:30|2992.6|2992.6|2991.85|2991.85|2992.6|2992.6|2991.85|2991.85|0
1652088300000|2022-05-09 09:25:00|2991.98|2991.98|2992.72|2992.72|2992.72|2992.72|2991.98|2991.98|0
1652088320000|2022-05-09 09:25:20|2993.35|2993.35|2993.97|2993.97|2993.97|2993.97|2993.35|2993.35|0
1652088350000|2022-05-09 09:25:50|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|0
1652088360000|2022-05-09 09:26:00|2993.47|2993.47|2993.35|2993.35|2993.47|2993.47|2993.35|2993.35|0
1652088370000|2022-05-09 09:26:10|2992.72|2992.72|2993.97|2993.97|2993.97|2993.97|2992.72|2992.72|0
1652088390000|2022-05-09 09:26:30|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1652088400000|2022-05-09 09:26:40|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|0
1652088420000|2022-05-09 09:27:00|2992.72|2992.72|2992.6|2992.6|2992.72|2992.72|2992.6|2992.6|0
1652088450000|2022-05-09 09:27:30|2991.98|2991.98|2991.98|2991.98|2991.98|2991.98|2991.98|2991.98|0
1652088470000|2022-05-09 09:27:50|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1652088480000|2022-05-09 09:28:00|2991.98|2991.98|2991.85|2991.85|2992.6|2992.6|2991.85|2991.85|0
1652088510000|2022-05-09 09:28:30|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|0
1652088570000|2022-05-09 09:29:30|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|0
1652088580000|2022-05-09 09:29:40|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|0
1652088600000|2022-05-09 09:30:00|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|0
1652088610000|2022-05-09 09:30:10|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|0
1652088660000|2022-05-09 09:31:00|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1652088670000|2022-05-09 09:31:10|2988.98|2988.98|2987.73|2987.73|2990.23|2990.23|2987.73|2987.73|0
1652088690000|2022-05-09 09:31:30|2987.11|2987.11|2986.36|2986.36|2987.11|2987.11|2986.36|2986.36|0
1652088700000|2022-05-09 09:31:40|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|0
1652088740000|2022-05-09 09:32:20|2985.61|2985.61|2984.98|2984.98|2985.61|2985.61|2984.98|2984.98|0
1652088840000|2022-05-09 09:34:00|2984.36|2984.36|2984.11|2984.11|2984.36|2984.36|2984.11|2984.11|0
1652088880000|2022-05-09 09:34:40|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1652088940000|2022-05-09 09:35:40|2983.86|2983.86|2983.98|2983.98|2983.98|2983.98|2983.86|2983.86|0
1652088950000|2022-05-09 09:35:50|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|0
1652088980000|2022-05-09 09:36:20|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|0
1652089080000|2022-05-09 09:38:00|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|0
1652089100000|2022-05-09 09:38:20|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|0
1652089140000|2022-05-09 09:39:00|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|0
1652089150000|2022-05-09 09:39:10|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|0
1652089170000|2022-05-09 09:39:30|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|0
1652089220000|2022-05-09 09:40:20|2986.61|2986.61|2986.61|2986.61|2986.61|2986.61|2986.61|2986.61|0
1652089250000|2022-05-09 09:40:50|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|0
1652089270000|2022-05-09 09:41:10|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|0
1652089300000|2022-05-09 09:41:40|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|0
1652089320000|2022-05-09 09:42:00|2985.98|2985.98|2986.61|2986.61|2986.61|2986.61|2985.98|2985.98|0
1652089330000|2022-05-09 09:42:10|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|0
1652089350000|2022-05-09 09:42:30|2987.11|2987.11|2987.11|2987.11|2987.11|2987.11|2987.11|2987.11|0
1652089370000|2022-05-09 09:42:50|2988.36|2988.36|2988.36|2988.36|2988.36|2988.36|2988.36|2988.36|0
1652089400000|2022-05-09 09:43:20|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|0
1652089440000|2022-05-09 09:44:00|2989.61|2989.61|2989.61|2989.61|2989.61|2989.61|2989.61|2989.61|0
1652089460000|2022-05-09 09:44:20|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|0
1652089470000|2022-05-09 09:44:30|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|0
1652089490000|2022-05-09 09:44:50|2987.89|2987.89|2986.64|2986.64|2987.89|2987.89|2986.64|2986.64|0
1652089520000|2022-05-09 09:45:20|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1652089550000|2022-05-09 09:45:50|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|0
1652089560000|2022-05-09 09:46:00|2985.89|2985.89|2986.52|2986.52|2986.52|2986.52|2985.89|2985.89|0
1652089600000|2022-05-09 09:46:40|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|2984.64|0
1652089620000|2022-05-09 09:47:00|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|0
1652089640000|2022-05-09 09:47:20|2984.02|2984.02|2984.64|2984.64|2984.64|2984.64|2984.02|2984.02|0
1652089660000|2022-05-09 09:47:40|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|0
1652089680000|2022-05-09 09:48:00|2985.52|2985.52|2985.27|2985.27|2985.52|2985.52|2985.27|2985.27|0
1652089700000|2022-05-09 09:48:20|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1652089710000|2022-05-09 09:48:30|2983.89|2983.89|2983.77|2983.77|2983.89|2983.89|2983.77|2983.77|0
1652089730000|2022-05-09 09:48:50|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|0
1652089750000|2022-05-09 09:49:10|2984.27|2984.27|2983.64|2983.64|2984.27|2984.27|2983.64|2983.64|0
1652089790000|2022-05-09 09:49:50|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1652089800000|2022-05-09 09:50:00|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|0
1652089820000|2022-05-09 09:50:20|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1652089850000|2022-05-09 09:50:50|2985.14|2985.14|2985.77|2985.77|2985.77|2985.77|2985.14|2985.14|0
1652089860000|2022-05-09 09:51:00|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1652089900000|2022-05-09 09:51:40|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|0
1652089930000|2022-05-09 09:52:10|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|0
1652089950000|2022-05-09 09:52:30|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1652089970000|2022-05-09 09:52:50|2985.39|2985.39|2986.02|2986.02|2986.02|2986.02|2985.39|2985.39|0
1652089980000|2022-05-09 09:53:00|2985.89|2985.89|2987.89|2987.89|2987.89|2987.89|2985.89|2985.89|0
1652090000000|2022-05-09 09:53:20|2986.64|2986.64|2986.02|2986.02|2986.64|2986.64|2986.02|2986.02|0
1652090010000|2022-05-09 09:53:30|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1652090020000|2022-05-09 09:53:40|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|0
1652090080000|2022-05-09 09:54:40|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1652090090000|2022-05-09 09:54:50|2985.64|2985.64|2986.02|2986.02|2986.15|2986.15|2985.64|2985.64|0
1652090100000|2022-05-09 09:55:00|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|0
1652090110000|2022-05-09 09:55:10|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|0
1652090140000|2022-05-09 09:55:40|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|0
1652090160000|2022-05-09 09:56:00|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|0
1652090200000|2022-05-09 09:56:40|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|0
1652090220000|2022-05-09 09:57:00|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|0
1652090230000|2022-05-09 09:57:10|2984.77|2984.77|2984.4|2984.4|2985.14|2985.14|2984.4|2984.4|0
1652090250000|2022-05-09 09:57:30|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|0
1652090260000|2022-05-09 09:57:40|2985.14|2985.14|2987.02|2987.02|2987.02|2987.02|2985.14|2985.14|0
1652090290000|2022-05-09 09:58:10|2987.27|2987.27|2987.89|2987.89|2987.89|2987.89|2987.27|2987.27|0
1652090320000|2022-05-09 09:58:40|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|0
1652090330000|2022-05-09 09:58:50|2990.39|2990.39|2992.89|2992.89|2992.89|2992.89|2990.39|2990.39|0
1652090340000|2022-05-09 09:59:00|2991.01|2991.01|2990.39|2990.39|2991.01|2991.01|2990.39|2990.39|0
1652090350000|2022-05-09 09:59:10|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|0
1652090380000|2022-05-09 09:59:40|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1652090390000|2022-05-09 09:59:50|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|0
1652090410000|2022-05-09 10:00:10|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1652090460000|2022-05-09 10:01:00|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|0
1652090470000|2022-05-09 10:01:10|2989.27|2989.27|2989.89|2989.89|2989.89|2989.89|2989.27|2989.27|0
1652090490000|2022-05-09 10:01:30|2990.02|2990.02|2990.27|2990.27|2990.27|2990.27|2990.02|2990.02|0
1652090500000|2022-05-09 10:01:40|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|0
1652090510000|2022-05-09 10:01:50|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|0
1652090520000|2022-05-09 10:02:00|2988.64|2988.64|2988.52|2988.52|2988.64|2988.64|2988.52|2988.52|0
1652090570000|2022-05-09 10:02:50|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|0
1652090610000|2022-05-09 10:03:30|2987.14|2987.14|2986.4|2986.4|2987.14|2987.14|2985.89|2985.89|0
1652090620000|2022-05-09 10:03:40|2986.65|2986.65|2988.39|2988.39|2988.39|2988.39|2986.52|2986.52|0
1652090630000|2022-05-09 10:03:50|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|0
1652090640000|2022-05-09 10:04:00|2988.27|2988.27|2988.14|2988.14|2988.27|2988.27|2988.14|2988.14|0
1652090660000|2022-05-09 10:04:20|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|0
1652090680000|2022-05-09 10:04:40|2987.52|2987.52|2987.39|2987.39|2987.52|2987.52|2987.39|2987.39|0
1652090690000|2022-05-09 10:04:50|2987.52|2987.52|2987.52|2987.52|2987.52|2987.52|2987.52|2987.52|0
1652090700000|2022-05-09 10:05:00|2987.27|2987.27|2987.14|2987.14|2987.27|2987.27|2987.14|2987.14|0
1652090730000|2022-05-09 10:05:30|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|0
1652090740000|2022-05-09 10:05:40|2986.64|2986.64|2987.02|2987.02|2987.02|2987.02|2986.64|2986.64|0
1652090750000|2022-05-09 10:05:50|2987.64|2987.64|2987.39|2987.39|2987.64|2987.64|2987.39|2987.39|0
1652090760000|2022-05-09 10:06:00|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|0
1652090770000|2022-05-09 10:06:10|2988.39|2988.39|2988.39|2988.39|2988.73|2988.73|2988.39|2988.39|0
1652090780000|2022-05-09 10:06:20|2988.26|2988.26|2988.14|2988.14|2988.26|2988.26|2988.14|2988.14|0
1652090790000|2022-05-09 10:06:30|2988.01|2988.01|2988.26|2988.26|2988.26|2988.26|2988.01|2988.01|0
1652090800000|2022-05-09 10:06:40|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|0
1652090810000|2022-05-09 10:06:50|2987.51|2987.51|2988.76|2988.76|2988.76|2988.76|2987.51|2987.51|0
1652090820000|2022-05-09 10:07:00|2988.89|2988.89|2989.01|2989.01|2989.01|2989.01|2988.89|2988.89|0
1652090830000|2022-05-09 10:07:10|2988.89|2988.89|2988.89|2988.89|2988.89|2988.89|2988.89|2988.89|0
1652090840000|2022-05-09 10:07:20|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|0
1652090850000|2022-05-09 10:07:30|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|2989.26|0
1652090870000|2022-05-09 10:07:50|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|0
1652090890000|2022-05-09 10:08:10|2987.52|2987.52|2986.89|2986.89|2987.52|2987.52|2986.89|2986.89|0
1652090940000|2022-05-09 10:09:00|2986.27|2986.27|2987.52|2987.52|2987.52|2987.52|2986.27|2986.27|0
1652090970000|2022-05-09 10:09:30|2987.89|2987.89|2987.64|2987.64|2987.89|2987.89|2987.52|2987.52|0
1652091030000|2022-05-09 10:10:30|2987.02|2987.02|2987.02|2987.02|2987.02|2987.02|2987.02|2987.02|0
1652091050000|2022-05-09 10:10:50|2986.51|2986.51|2986.26|2986.26|2986.51|2986.51|2986.26|2986.26|0
1652091070000|2022-05-09 10:11:10|2986.89|2986.89|2986.89|2986.89|2987.02|2987.02|2986.89|2986.89|0
1652091080000|2022-05-09 10:11:20|2986.77|2986.77|2986.64|2986.64|2986.77|2986.77|2986.26|2986.26|0
1652091100000|2022-05-09 10:11:40|2986.26|2986.26|2986.14|2986.14|2986.26|2986.26|2985.76|2985.76|0
1652091120000|2022-05-09 10:12:00|2984.89|2984.89|2985.89|2985.89|2985.89|2985.89|2984.89|2984.89|0
1652091160000|2022-05-09 10:12:40|2985.51|2985.51|2986.14|2986.14|2986.14|2986.14|2985.51|2985.51|0
1652091180000|2022-05-09 10:13:00|2985.51|2985.51|2985.89|2985.89|2985.89|2985.89|2985.51|2985.51|0
1652091230000|2022-05-09 10:13:50|2985.76|2985.76|2984.52|2984.52|2985.76|2985.76|2984.52|2984.52|0
1652091240000|2022-05-09 10:14:00|2985.14|2985.14|2985.76|2985.76|2985.76|2985.76|2985.14|2985.14|0
1652091260000|2022-05-09 10:14:20|2986.39|2986.39|2987.01|2987.01|2987.01|2987.01|2986.39|2986.39|0
1652091280000|2022-05-09 10:14:40|2985.76|2985.76|2985.51|2985.51|2985.76|2985.76|2985.51|2985.51|0
1652091300000|2022-05-09 10:15:00|2985.39|2985.39|2984.76|2984.76|2985.39|2985.39|2984.76|2984.76|0
1652091310000|2022-05-09 10:15:10|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1652091320000|2022-05-09 10:15:20|2985.64|2985.64|2986.26|2986.26|2986.26|2986.26|2985.64|2985.64|0
1652091340000|2022-05-09 10:15:40|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1652091350000|2022-05-09 10:15:50|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1652091360000|2022-05-09 10:16:00|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1652091390000|2022-05-09 10:16:30|2986.02|2986.02|2985.89|2985.89|2986.02|2986.02|2985.89|2985.89|0
1652091420000|2022-05-09 10:17:00|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|2986.51|0
1652091430000|2022-05-09 10:17:10|2986.64|2986.64|2986.39|2986.39|2986.64|2986.64|2986.39|2986.39|0
1652091440000|2022-05-09 10:17:20|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1652091460000|2022-05-09 10:17:40|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|0
1652091480000|2022-05-09 10:18:00|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1652091510000|2022-05-09 10:18:30|2985.02|2985.02|2985.52|2985.52|2985.52|2985.52|2985.02|2985.02|0
1652091530000|2022-05-09 10:18:50|2984.27|2984.27|2985.89|2985.89|2985.89|2985.89|2984.27|2984.27|0
1652091540000|2022-05-09 10:19:00|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|0
1652091550000|2022-05-09 10:19:10|2984.64|2984.64|2984.02|2984.02|2984.64|2984.64|2984.02|2984.02|0
1652091610000|2022-05-09 10:20:10|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|0
1652091660000|2022-05-09 10:21:00|2985.1|2985.1|2984.47|2984.47|2985.1|2985.1|2984.47|2984.47|0
1652091720000|2022-05-09 10:22:00|2985.1|2985.1|2985.1|2985.1|2985.1|2985.1|2985.1|2985.1|0
1652091740000|2022-05-09 10:22:20|2984.47|2984.47|2984.47|2984.47|2984.47|2984.47|2984.47|2984.47|0
1652091750000|2022-05-09 10:22:30|2983.85|2983.85|2983.35|2983.35|2983.85|2983.85|2983.35|2983.35|0
1652091770000|2022-05-09 10:22:50|2983.97|2983.97|2984.22|2984.22|2984.22|2984.22|2983.97|2983.97|0
1652091780000|2022-05-09 10:23:00|2983.6|2983.6|2982.97|2982.97|2983.6|2983.6|2982.97|2982.97|0
1652091790000|2022-05-09 10:23:10|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|0
1652091810000|2022-05-09 10:23:30|2982.97|2982.97|2983.15|2983.15|2983.15|2983.15|2982.97|2982.97|0
1652091820000|2022-05-09 10:23:40|2981.9|2981.9|2982.4|2982.4|2982.4|2982.4|2981.77|2981.77|0
1652091840000|2022-05-09 10:24:00|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|0
1652091870000|2022-05-09 10:24:30|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|0
1652091890000|2022-05-09 10:24:50|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|0
1652091900000|2022-05-09 10:25:00|2981.35|2981.35|2980.73|2980.73|2981.35|2981.35|2980.73|2980.73|0
1652091920000|2022-05-09 10:25:20|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|2980.1|0
1652091930000|2022-05-09 10:25:30|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|2979.48|0
1652091960000|2022-05-09 10:26:00|2979.98|2979.98|2978.73|2978.73|2979.98|2979.98|2978.73|2978.73|0
1652092010000|2022-05-09 10:26:50|2979.36|2979.36|2979.98|2979.98|2979.98|2979.98|2979.36|2979.36|0
1652092020000|2022-05-09 10:27:00|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1652092050000|2022-05-09 10:27:30|2979.98|2979.98|2978.98|2978.98|2979.98|2979.98|2978.36|2978.36|0
1652092080000|2022-05-09 10:28:00|2977.73|2977.73|2977.39|2977.39|2977.73|2977.73|2977.39|2977.39|0
1652092100000|2022-05-09 10:28:20|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|0
1652092120000|2022-05-09 10:28:40|2976.14|2976.14|2975.13|2975.13|2976.14|2976.14|2975.01|2975.01|0
1652092130000|2022-05-09 10:28:50|2976.38|2976.38|2977.01|2977.01|2977.01|2977.01|2976.38|2976.38|0
1652092140000|2022-05-09 10:29:00|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1652092150000|2022-05-09 10:29:10|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|0
1652092160000|2022-05-09 10:29:20|2975.26|2975.26|2975.39|2975.39|2975.39|2975.39|2975.26|2975.26|0
1652092190000|2022-05-09 10:29:50|2975.51|2975.51|2975.64|2975.64|2975.64|2975.64|2975.51|2975.51|0
1652092220000|2022-05-09 10:30:20|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|0
1652092250000|2022-05-09 10:30:50|2972.89|2972.89|2971.89|2971.89|2972.89|2972.89|2971.64|2971.64|0
1652092260000|2022-05-09 10:31:00|2971.64|2971.64|2970.39|2970.39|2971.64|2971.64|2970.39|2970.39|0
1652092270000|2022-05-09 10:31:10|2969.77|2969.77|2969.77|2969.77|2969.77|2969.77|2969.77|2969.77|0
1652092280000|2022-05-09 10:31:20|2969.14|2969.14|2967.87|2967.87|2969.14|2969.14|2967.87|2967.87|0
1652092300000|2022-05-09 10:31:40|2967.25|2967.25|2967.25|2967.25|2967.25|2967.25|2967.25|2967.25|0
1652092320000|2022-05-09 10:32:00|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|0
1652092360000|2022-05-09 10:32:40|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|2967.5|0
1652092370000|2022-05-09 10:32:50|2966.25|2966.25|2966.87|2966.87|2966.87|2966.87|2966.25|2966.25|0
1652092380000|2022-05-09 10:33:00|2966.75|2966.75|2966.92|2966.92|2966.92|2966.92|2966.75|2966.75|0
1652092400000|2022-05-09 10:33:20|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|2967.42|2967.42|0
1652092450000|2022-05-09 10:34:10|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|0
1652092460000|2022-05-09 10:34:20|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|2968.42|0
1652092470000|2022-05-09 10:34:30|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|2968.67|0
1652092490000|2022-05-09 10:34:50|2968.29|2968.29|2968.29|2968.29|2968.29|2968.29|2968.29|2968.29|0
1652092500000|2022-05-09 10:35:00|2967.05|2967.05|2966.42|2966.42|2967.05|2967.05|2965.8|2965.8|0
1652092510000|2022-05-09 10:35:10|2965.8|2965.8|2965.8|2965.8|2965.8|2965.8|2965.8|2965.8|0
1652092520000|2022-05-09 10:35:20|2966.42|2966.42|2965.8|2965.8|2966.42|2966.42|2965.8|2965.8|0
1652092540000|2022-05-09 10:35:40|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|0
1652092550000|2022-05-09 10:35:50|2968.29|2968.29|2967.67|2967.67|2968.29|2968.29|2967.67|2967.67|0
1652092560000|2022-05-09 10:36:00|2967.54|2967.54|2967.67|2967.67|2967.67|2967.67|2967.54|2967.54|0
1652092570000|2022-05-09 10:36:10|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|0
1652092600000|2022-05-09 10:36:40|2966.79|2966.79|2966.17|2966.17|2966.79|2966.79|2965.55|2965.55|0
1652092630000|2022-05-09 10:37:10|2965.55|2965.55|2965.55|2965.55|2965.55|2965.55|2965.55|2965.55|0
1652092670000|2022-05-09 10:37:50|2964.92|2964.92|2965.55|2965.55|2965.55|2965.55|2964.92|2964.92|0
1652092680000|2022-05-09 10:38:00|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|0
1652092700000|2022-05-09 10:38:20|2965.67|2965.67|2965.67|2965.67|2965.67|2965.67|2965.67|2965.67|0
1652092710000|2022-05-09 10:38:30|2965.04|2965.04|2964.42|2964.42|2965.04|2965.04|2964.42|2964.42|0
1652092720000|2022-05-09 10:38:40|2964.17|2964.17|2962.92|2962.92|2964.17|2964.17|2962.92|2962.92|0
1652092730000|2022-05-09 10:38:50|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|0
1652092740000|2022-05-09 10:39:00|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|2962.92|0
1652092830000|2022-05-09 10:40:30|2962.67|2962.67|2962.67|2962.67|2962.67|2962.67|2962.05|2962.05|0
1652092850000|2022-05-09 10:40:50|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|0
1652092910000|2022-05-09 10:41:50|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|0
1652092930000|2022-05-09 10:42:10|2963.17|2963.17|2963.04|2963.04|2963.17|2963.17|2963.04|2963.04|0
1652092940000|2022-05-09 10:42:20|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|0
1652092950000|2022-05-09 10:42:30|2962.04|2962.04|2961.79|2961.79|2962.04|2962.04|2961.79|2961.79|0
1652092980000|2022-05-09 10:43:00|2961.16|2961.16|2959.54|2959.54|2961.16|2961.16|2959.54|2959.54|0
1652092990000|2022-05-09 10:43:10|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|0
1652093010000|2022-05-09 10:43:30|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|0
1652093030000|2022-05-09 10:43:50|2958.79|2958.79|2958.79|2958.79|2958.79|2958.79|2958.79|2958.79|0
1652093040000|2022-05-09 10:44:00|2957.54|2957.54|2957.17|2957.17|2957.54|2957.54|2957.17|2957.17|0
1652093060000|2022-05-09 10:44:20|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|0
1652093110000|2022-05-09 10:45:10|2955.92|2955.92|2955.3|2955.3|2955.92|2955.92|2955.3|2955.3|0
1652093120000|2022-05-09 10:45:20|2955.17|2955.17|2954.79|2954.79|2955.17|2955.17|2954.79|2954.79|0
1652093140000|2022-05-09 10:45:40|2954.67|2954.67|2954.67|2954.67|2954.67|2954.67|2954.67|2954.67|0
1652093160000|2022-05-09 10:46:00|2954.79|2954.79|2953.54|2953.54|2954.79|2954.79|2952.92|2952.92|0
1652093170000|2022-05-09 10:46:10|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1652093210000|2022-05-09 10:46:50|2952.67|2952.67|2952.37|2952.37|2952.67|2952.67|2952.37|2952.37|0
1652093220000|2022-05-09 10:47:00|2952.5|2952.5|2951.87|2951.87|2952.5|2952.5|2951.87|2951.87|0
1652093230000|2022-05-09 10:47:10|2951.75|2951.75|2952.25|2952.25|2952.87|2952.87|2951.62|2951.62|0
1652093240000|2022-05-09 10:47:20|2952.87|2952.87|2951.38|2951.38|2952.87|2952.87|2951.25|2951.25|0
1652093250000|2022-05-09 10:47:30|2951.2|2951.2|2950.45|2950.45|2951.2|2951.2|2950.45|2950.45|0
1652093270000|2022-05-09 10:47:50|2949.95|2949.95|2950.2|2950.2|2950.2|2950.2|2949.95|2949.95|0
1652093280000|2022-05-09 10:48:00|2949.95|2949.95|2949.95|2949.95|2949.95|2949.95|2949.95|2949.95|0
1652093300000|2022-05-09 10:48:20|2950.57|2950.57|2951.82|2951.82|2951.82|2951.82|2950.57|2950.57|0
1652093310000|2022-05-09 10:48:30|2951.7|2951.7|2951.19|2951.19|2951.7|2951.7|2951.19|2951.19|0
1652093320000|2022-05-09 10:48:40|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|0
1652093330000|2022-05-09 10:48:50|2953.07|2953.07|2953.07|2953.07|2953.32|2953.32|2953.07|2953.07|0
1652093340000|2022-05-09 10:49:00|2953.32|2953.32|2953.99|2953.99|2953.99|2953.99|2953.32|2953.32|0
1652093380000|2022-05-09 10:49:40|2953.36|2953.36|2954.61|2954.61|2954.61|2954.61|2953.36|2953.36|0
1652093400000|2022-05-09 10:50:00|2954.86|2954.86|2955.49|2955.49|2955.49|2955.49|2954.86|2954.86|0
1652093410000|2022-05-09 10:50:10|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|0
1652093430000|2022-05-09 10:50:30|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|0
1652093440000|2022-05-09 10:50:40|2954.74|2954.74|2954.87|2954.87|2954.87|2954.87|2954.74|2954.74|0
1652093450000|2022-05-09 10:50:50|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|0
1652093460000|2022-05-09 10:51:00|2953.49|2953.49|2953.24|2953.24|2953.49|2953.49|2953.24|2953.24|0
1652093470000|2022-05-09 10:51:10|2953.37|2953.37|2953.12|2953.12|2953.37|2953.37|2953.12|2953.12|0
1652093480000|2022-05-09 10:51:20|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|0
1652093490000|2022-05-09 10:51:30|2952.32|2952.32|2952.19|2952.19|2952.49|2952.49|2952.19|2952.19|0
1652093500000|2022-05-09 10:51:40|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|0
1652093510000|2022-05-09 10:51:50|2952.41|2952.41|2952.41|2952.41|2952.41|2952.41|2952.41|2952.41|0
1652093520000|2022-05-09 10:52:00|2951.79|2951.79|2951.79|2951.79|2951.79|2951.79|2951.79|2951.79|0
1652093570000|2022-05-09 10:52:50|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|0
1652093580000|2022-05-09 10:53:00|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|0
1652093620000|2022-05-09 10:53:40|2951.17|2951.17|2950.54|2950.54|2951.17|2951.17|2950.54|2950.54|0
1652093650000|2022-05-09 10:54:10|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|0
1652093660000|2022-05-09 10:54:20|2952.41|2952.41|2953.42|2953.42|2953.42|2953.42|2952.41|2952.41|0
1652093700000|2022-05-09 10:55:00|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|0
1652093710000|2022-05-09 10:55:10|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|0
1652093730000|2022-05-09 10:55:30|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|0
1652093760000|2022-05-09 10:56:00|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1652093770000|2022-05-09 10:56:10|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|0
1652093790000|2022-05-09 10:56:30|2952.04|2952.04|2951.92|2951.92|2952.04|2952.04|2951.92|2951.92|0
1652093810000|2022-05-09 10:56:50|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|0
1652093820000|2022-05-09 10:57:00|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|0
1652093840000|2022-05-09 10:57:20|2951.29|2951.29|2951.17|2951.17|2951.29|2951.29|2951.17|2951.17|0
1652093860000|2022-05-09 10:57:40|2949.92|2949.92|2949.17|2949.17|2949.92|2949.92|2949.17|2949.17|0
1652093870000|2022-05-09 10:57:50|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|0
1652093880000|2022-05-09 10:58:00|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|0
1652093930000|2022-05-09 10:58:50|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|0
1652093940000|2022-05-09 10:59:00|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|0
1652093970000|2022-05-09 10:59:30|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|0
1652094000000|2022-05-09 11:00:00|2949.67|2949.67|2950.29|2950.29|2950.29|2950.29|2949.67|2949.67|0
1652094020000|2022-05-09 11:00:20|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|0
1652094040000|2022-05-09 11:00:40|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|0
1652094050000|2022-05-09 11:00:50|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|0
1652094070000|2022-05-09 11:01:10|2951.79|2951.79|2952.04|2952.04|2952.04|2952.04|2951.79|2951.79|0
1652094080000|2022-05-09 11:01:20|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|0
1652094150000|2022-05-09 11:02:30|2950.79|2950.79|2950.92|2950.92|2950.92|2950.92|2950.79|2950.79|0
1652094160000|2022-05-09 11:02:40|2952.16|2952.16|2953.41|2953.41|2953.41|2953.41|2952.16|2952.16|0
1652094240000|2022-05-09 11:04:00|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|0
1652094260000|2022-05-09 11:04:20|2953.41|2953.41|2953.41|2953.41|2953.41|2953.41|2953.41|2953.41|0
1652094270000|2022-05-09 11:04:30|2952.79|2952.79|2953.41|2953.41|2953.41|2953.41|2952.79|2952.79|0
1652094320000|2022-05-09 11:05:20|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|0
1652094330000|2022-05-09 11:05:30|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1652094380000|2022-05-09 11:06:20|2952.87|2952.87|2952.24|2952.24|2952.87|2952.87|2952.24|2952.24|0
1652094400000|2022-05-09 11:06:40|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|0
1652094410000|2022-05-09 11:06:50|2951.87|2951.87|2951.57|2951.57|2951.87|2951.87|2951.57|2951.57|0
1652094430000|2022-05-09 11:07:10|2950.95|2950.95|2950.82|2950.82|2950.95|2950.95|2950.82|2950.82|0
1652094470000|2022-05-09 11:07:50|2951.45|2951.45|2951.45|2951.45|2951.45|2951.45|2951.45|2951.45|0
1652094520000|2022-05-09 11:08:40|2950.82|2950.82|2950.82|2950.82|2950.82|2950.82|2950.82|2950.82|0
1652094540000|2022-05-09 11:09:00|2950.2|2950.2|2950.82|2950.82|2950.82|2950.82|2950.2|2950.2|0
1652094560000|2022-05-09 11:09:20|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|0
1652094580000|2022-05-09 11:09:40|2950.07|2950.07|2950.07|2950.07|2950.07|2950.07|2950.07|2950.07|0
1652094600000|2022-05-09 11:10:00|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|0
1652094610000|2022-05-09 11:10:10|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|0
1652094630000|2022-05-09 11:10:30|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|0
1652094650000|2022-05-09 11:10:50|2950.32|2950.32|2950.95|2950.95|2950.95|2950.95|2950.32|2950.32|0
1652094660000|2022-05-09 11:11:00|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|0
1652094670000|2022-05-09 11:11:10|2950.2|2950.2|2950.45|2950.45|2950.45|2950.45|2950.2|2950.2|0
1652094680000|2022-05-09 11:11:20|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|0
1652094690000|2022-05-09 11:11:30|2949.95|2949.95|2949.95|2949.95|2949.95|2949.95|2949.95|2949.95|0
1652094700000|2022-05-09 11:11:40|2950.45|2950.45|2950.58|2950.58|2950.58|2950.58|2950.45|2950.45|0
1652094710000|2022-05-09 11:11:50|2950.7|2950.7|2951.08|2951.08|2951.08|2951.08|2950.7|2950.7|0
1652094730000|2022-05-09 11:12:10|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|0
1652094750000|2022-05-09 11:12:30|2952.95|2952.95|2952.95|2952.95|2952.95|2952.95|2952.95|2952.95|0
1652094770000|2022-05-09 11:12:50|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|0
1652094790000|2022-05-09 11:13:10|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|0
1652094800000|2022-05-09 11:13:20|2951.45|2951.45|2951.45|2951.45|2951.45|2951.45|2951.45|2951.45|0
1652094810000|2022-05-09 11:13:30|2951.7|2951.7|2952.33|2952.33|2952.33|2952.33|2951.7|2951.7|0
1652094820000|2022-05-09 11:13:40|2952.71|2952.71|2952.58|2952.58|2952.71|2952.71|2952.58|2952.58|0
1652094850000|2022-05-09 11:14:10|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|0
1652094870000|2022-05-09 11:14:30|2953|2953|2953|2953|2953|2953|2953|2953|0
1652094890000|2022-05-09 11:14:50|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|0
1652094900000|2022-05-09 11:15:00|2954|2954|2953.88|2953.88|2954|2954|2953.38|2953.38|0
1652095040000|2022-05-09 11:17:20|2953.75|2953.75|2953.63|2953.63|2953.75|2953.75|2953.63|2953.63|0
1652095100000|2022-05-09 11:18:20|2953|2953|2953.63|2953.63|2953.63|2953.63|2953|2953|0
1652095130000|2022-05-09 11:18:50|2953.88|2953.88|2954.33|2954.33|2954.5|2954.5|2953.88|2953.88|0
1652095180000|2022-05-09 11:19:40|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|0
1652095190000|2022-05-09 11:19:50|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|0
1652095200000|2022-05-09 11:20:00|2952.46|2952.46|2952.46|2952.46|2952.46|2952.46|2952.46|2952.46|0
1652095210000|2022-05-09 11:20:10|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|0
1652095230000|2022-05-09 11:20:30|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|0
1652095250000|2022-05-09 11:20:50|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|0
1652095290000|2022-05-09 11:21:30|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|0
1652095300000|2022-05-09 11:21:40|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|0
1652095310000|2022-05-09 11:21:50|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|0
1652095320000|2022-05-09 11:22:00|2950.83|2950.83|2951.96|2951.96|2952.08|2952.08|2950.83|2950.83|0
1652095330000|2022-05-09 11:22:10|2952.21|2952.21|2952.83|2952.83|2952.83|2952.83|2952.21|2952.21|0
1652095340000|2022-05-09 11:22:20|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1652095390000|2022-05-09 11:23:10|2952.83|2952.83|2952.21|2952.21|2952.83|2952.83|2952.21|2952.21|0
1652095450000|2022-05-09 11:24:10|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1652095480000|2022-05-09 11:24:40|2952.83|2952.83|2953.45|2953.45|2953.45|2953.45|2952.83|2952.83|0
1652095490000|2022-05-09 11:24:50|2953.96|2953.96|2953.96|2953.96|2953.96|2953.96|2953.96|2953.96|0
1652095510000|2022-05-09 11:25:10|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|2953.83|0
1652095550000|2022-05-09 11:25:50|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|0
1652095560000|2022-05-09 11:26:00|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.08|2955.08|0
1652095650000|2022-05-09 11:27:30|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|0
1652095720000|2022-05-09 11:28:40|2956.16|2956.16|2956.33|2956.33|2956.33|2956.33|2956.16|2956.16|0
1652095750000|2022-05-09 11:29:10|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|0
1652095770000|2022-05-09 11:29:30|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|0
1652095790000|2022-05-09 11:29:50|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|0
1652095810000|2022-05-09 11:30:10|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|0
1652095840000|2022-05-09 11:30:40|2957.2|2957.2|2957.2|2957.2|2957.2|2957.2|2957.2|2957.2|0
1652095850000|2022-05-09 11:30:50|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|0
1652095880000|2022-05-09 11:31:20|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|0
1652095900000|2022-05-09 11:31:40|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|0
1652095950000|2022-05-09 11:32:30|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|0
1652095960000|2022-05-09 11:32:40|2961.7|2961.7|2962.95|2962.95|2962.95|2962.95|2961.7|2961.7|0
1652095970000|2022-05-09 11:32:50|2963.32|2963.32|2963.45|2963.45|2963.45|2963.45|2963.32|2963.32|0
1652095980000|2022-05-09 11:33:00|2963.82|2963.82|2962.82|2962.82|2963.82|2963.82|2962.82|2962.82|0
1652095990000|2022-05-09 11:33:10|2962.2|2962.2|2960.95|2960.95|2962.2|2962.2|2960.95|2960.95|0
1652096010000|2022-05-09 11:33:30|2961.7|2961.7|2961.7|2961.7|2961.7|2961.7|2961.7|2961.7|0
1652096020000|2022-05-09 11:33:40|2961.82|2961.82|2961.45|2961.45|2961.82|2961.82|2961.45|2961.45|0
1652096030000|2022-05-09 11:33:50|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|0
1652096050000|2022-05-09 11:34:10|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|0
1652096080000|2022-05-09 11:34:40|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|2964.19|0
1652096090000|2022-05-09 11:34:50|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|0
1652096100000|2022-05-09 11:35:00|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|0
1652096110000|2022-05-09 11:35:10|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|2962.32|0
1652096120000|2022-05-09 11:35:20|2962.2|2962.2|2962.82|2962.82|2962.82|2962.82|2962.2|2962.2|0
1652096150000|2022-05-09 11:35:50|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1652096160000|2022-05-09 11:36:00|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|0
1652096180000|2022-05-09 11:36:20|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1652096210000|2022-05-09 11:36:50|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|2964.37|0
1652096230000|2022-05-09 11:37:10|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1652096240000|2022-05-09 11:37:20|2962.49|2962.49|2963.12|2963.12|2963.12|2963.12|2962.49|2962.49|0
1652096250000|2022-05-09 11:37:30|2964.37|2964.37|2963.74|2963.74|2964.37|2964.37|2963.74|2963.74|0
1652096260000|2022-05-09 11:37:40|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|0
1652096290000|2022-05-09 11:38:10|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1652096320000|2022-05-09 11:38:40|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|0
1652096340000|2022-05-09 11:39:00|2965.62|2965.62|2966.24|2966.24|2966.24|2966.24|2965.62|2965.62|0
1652096350000|2022-05-09 11:39:10|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|2965.62|0
1652096370000|2022-05-09 11:39:30|2966.86|2966.86|2966.86|2966.86|2966.86|2966.86|2966.86|2966.86|0
1652096380000|2022-05-09 11:39:40|2967.49|2967.49|2967.49|2967.49|2967.49|2967.49|2967.49|2967.49|0
1652096400000|2022-05-09 11:40:00|2968.11|2968.11|2967.49|2967.49|2968.11|2968.11|2967.49|2967.49|0
1652096450000|2022-05-09 11:40:50|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|0
1652096480000|2022-05-09 11:41:20|2966.86|2966.86|2966.86|2966.86|2966.86|2966.86|2966.86|2966.86|0
1652096580000|2022-05-09 11:43:00|2967.37|2967.37|2967.37|2967.37|2967.37|2967.37|2967.37|2967.37|0
1652096600000|2022-05-09 11:43:20|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|2967.24|0
1652096610000|2022-05-09 11:43:30|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|0
1652096620000|2022-05-09 11:43:40|2965.99|2965.99|2965.87|2965.87|2965.99|2965.99|2965.87|2965.87|0
1652096630000|2022-05-09 11:43:50|2965.24|2965.24|2965.37|2965.37|2965.37|2965.37|2965.24|2965.24|0
1652096640000|2022-05-09 11:44:00|2964.49|2964.49|2963.24|2963.24|2964.49|2964.49|2963.24|2963.24|0
1652096650000|2022-05-09 11:44:10|2963.87|2963.87|2963.24|2963.24|2963.87|2963.87|2963.24|2963.24|0
1652096660000|2022-05-09 11:44:20|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1652096670000|2022-05-09 11:44:30|2962.75|2962.75|2962.12|2962.12|2962.75|2962.75|2962.12|2962.12|0
1652096690000|2022-05-09 11:44:50|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|0
1652096710000|2022-05-09 11:45:10|2961.25|2961.25|2959.62|2959.62|2961.25|2961.25|2958.38|2958.38|0
1652096730000|2022-05-09 11:45:30|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|0
1652096770000|2022-05-09 11:46:10|2961|2961|2961|2961|2961|2961|2961|2961|0
1652096780000|2022-05-09 11:46:20|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|0
1652096790000|2022-05-09 11:46:30|2962.25|2962.25|2962.87|2962.87|2962.87|2962.87|2962.25|2962.25|0
1652096820000|2022-05-09 11:47:00|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|2961.62|0
1652096830000|2022-05-09 11:47:10|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|0
1652096850000|2022-05-09 11:47:30|2962|2962|2962.62|2962.62|2962.62|2962.62|2962|2962|0
1652096860000|2022-05-09 11:47:40|2962|2962|2962|2962|2962|2962|2962|2962|0
1652096900000|2022-05-09 11:48:20|2962.25|2962.25|2961.87|2961.87|2962.25|2962.25|2961.87|2961.87|0
1652096920000|2022-05-09 11:48:40|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|0
1652096960000|2022-05-09 11:49:20|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|0
1652096970000|2022-05-09 11:49:30|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|0
1652097020000|2022-05-09 11:50:20|2962.24|2962.24|2962.07|2962.07|2962.24|2962.24|2962.07|2962.07|0
1652097030000|2022-05-09 11:50:30|2962.7|2962.7|2962.95|2962.95|2962.95|2962.95|2962.7|2962.7|0
1652097040000|2022-05-09 11:50:40|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|0
1652097050000|2022-05-09 11:50:50|2963.74|2963.74|2963.12|2963.12|2963.74|2963.74|2963.12|2963.12|0
1652097060000|2022-05-09 11:51:00|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1652097130000|2022-05-09 11:52:10|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|0
1652097140000|2022-05-09 11:52:20|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1652097160000|2022-05-09 11:52:40|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|0
1652097170000|2022-05-09 11:52:50|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|0
1652097230000|2022-05-09 11:53:50|2966.29|2966.29|2966.04|2966.04|2966.29|2966.29|2966.04|2966.04|0
1652097260000|2022-05-09 11:54:20|2965.41|2965.41|2967.91|2967.91|2967.91|2967.91|2965.41|2965.41|0
1652097280000|2022-05-09 11:54:40|2966.66|2966.66|2966.66|2966.66|2966.66|2966.66|2966.66|2966.66|0
1652097290000|2022-05-09 11:54:50|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|0
1652097320000|2022-05-09 11:55:20|2967.66|2967.66|2967.66|2967.66|2967.66|2967.66|2967.66|2967.66|0
1652097370000|2022-05-09 11:56:10|2967.53|2967.53|2967.53|2967.53|2967.53|2967.53|2967.53|2967.53|0
1652097380000|2022-05-09 11:56:20|2966.91|2966.91|2966.91|2966.91|2966.91|2966.91|2966.91|2966.91|0
1652097410000|2022-05-09 11:56:50|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|0
1652097440000|2022-05-09 11:57:20|2965.66|2965.66|2966.04|2966.04|2966.04|2966.04|2965.66|2965.66|0
1652097460000|2022-05-09 11:57:40|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|0
1652097470000|2022-05-09 11:57:50|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|0
1652097480000|2022-05-09 11:58:00|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|0
1652097490000|2022-05-09 11:58:10|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|2965.66|0
1652097500000|2022-05-09 11:58:20|2965.79|2965.79|2966.41|2966.41|2966.41|2966.41|2965.79|2965.79|0
1652097520000|2022-05-09 11:58:40|2967.04|2967.04|2967.66|2967.66|2967.66|2967.66|2967.04|2967.04|0
1652097530000|2022-05-09 11:58:50|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|0
1652097540000|2022-05-09 11:59:00|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|0
1652097550000|2022-05-09 11:59:10|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|0
1652097560000|2022-05-09 11:59:20|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|0
1652097600000|2022-05-09 12:00:00|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|2968.91|0
1652097610000|2022-05-09 12:00:10|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|0
1652097620000|2022-05-09 12:00:20|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|0
1652097650000|2022-05-09 12:00:50|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|0
1652097700000|2022-05-09 12:01:40|2968.83|2968.83|2969.83|2969.83|2969.83|2969.83|2968.83|2968.83|0
1652097710000|2022-05-09 12:01:50|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2967.96|2967.96|0
1652097760000|2022-05-09 12:02:40|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|0
1652097770000|2022-05-09 12:02:50|2968.71|2968.71|2968.71|2968.71|2968.71|2968.71|2968.71|2968.71|0
1652097790000|2022-05-09 12:03:10|2968.08|2968.08|2967.71|2967.71|2968.33|2968.33|2967.71|2967.71|0
1652097800000|2022-05-09 12:03:20|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|0
1652097810000|2022-05-09 12:03:30|2968.96|2968.96|2968.96|2968.96|2968.96|2968.96|2968.96|2968.96|0
1652097820000|2022-05-09 12:03:40|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|0
1652097830000|2022-05-09 12:03:50|2968.71|2968.71|2968.71|2968.71|2968.71|2968.71|2968.71|2968.71|0
1652097840000|2022-05-09 12:04:00|2969.33|2969.33|2969.33|2969.33|2969.33|2969.33|2969.33|2969.33|0
1652097870000|2022-05-09 12:04:30|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|0
1652097890000|2022-05-09 12:04:50|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|2970.08|0
1652097900000|2022-05-09 12:05:00|2968.83|2968.83|2966.96|2966.96|2968.83|2968.83|2966.96|2966.96|0
1652097910000|2022-05-09 12:05:10|2965.71|2965.71|2965.46|2965.46|2965.71|2965.71|2965.46|2965.46|0
1652097930000|2022-05-09 12:05:30|2966.08|2966.08|2966.08|2966.08|2966.08|2966.08|2966.08|2966.08|0
1652097940000|2022-05-09 12:05:40|2966.21|2966.21|2966.34|2966.34|2966.34|2966.34|2966.21|2966.21|0
1652097960000|2022-05-09 12:06:00|2968.21|2968.21|2968.21|2968.21|2968.21|2968.21|2968.21|2968.21|0
1652097970000|2022-05-09 12:06:10|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|0
1652097990000|2022-05-09 12:06:30|2970.08|2970.08|2970.58|2970.58|2970.83|2970.83|2970.08|2970.08|0
1652098000000|2022-05-09 12:06:40|2970.45|2970.45|2969.21|2969.21|2970.45|2970.45|2969.21|2969.21|0
1652098020000|2022-05-09 12:07:00|2971.08|2971.08|2970.58|2970.58|2971.08|2971.08|2970.45|2970.45|0
1652098030000|2022-05-09 12:07:10|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|0
1652098040000|2022-05-09 12:07:20|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|2971.95|0
1652098070000|2022-05-09 12:07:50|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|0
1652098080000|2022-05-09 12:08:00|2970.08|2970.08|2969.83|2969.83|2970.08|2970.08|2969.21|2969.21|0
1652098100000|2022-05-09 12:08:20|2970.08|2970.08|2971.2|2971.2|2971.2|2971.2|2969.96|2969.96|0
1652098120000|2022-05-09 12:08:40|2971.33|2971.33|2973.2|2973.2|2973.2|2973.2|2971.33|2971.33|0
1652098130000|2022-05-09 12:08:50|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|0
1652098140000|2022-05-09 12:09:00|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|0
1652098150000|2022-05-09 12:09:10|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|0
1652098160000|2022-05-09 12:09:20|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|0
1652098170000|2022-05-09 12:09:30|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|0
1652098180000|2022-05-09 12:09:40|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|0
1652098200000|2022-05-09 12:10:00|2971.5|2971.5|2971.63|2971.63|2971.63|2971.63|2971.5|2971.5|0
1652098240000|2022-05-09 12:10:40|2971|2971|2971|2971|2971|2971|2971|2971|0
1652098260000|2022-05-09 12:11:00|2970.38|2970.38|2969.75|2969.75|2970.38|2970.38|2969.75|2969.75|0
1652098270000|2022-05-09 12:11:10|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|0
1652098300000|2022-05-09 12:11:40|2969.63|2969.63|2968.38|2968.38|2969.63|2969.63|2968.38|2968.38|0
1652098310000|2022-05-09 12:11:50|2969|2969|2969|2969|2969|2969|2969|2969|0
1652098380000|2022-05-09 12:13:00|2968.38|2968.38|2967.75|2967.75|2968.38|2968.38|2967.75|2967.75|0
1652098420000|2022-05-09 12:13:40|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|0
1652098430000|2022-05-09 12:13:50|2967.75|2967.75|2967.75|2967.75|2967.75|2967.75|2967.75|2967.75|0
1652098450000|2022-05-09 12:14:10|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|0
1652098460000|2022-05-09 12:14:20|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|2966.51|0
1652098480000|2022-05-09 12:14:40|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|0
1652098540000|2022-05-09 12:15:40|2967.75|2967.75|2968.38|2968.38|2968.38|2968.38|2967.75|2967.75|0
1652098580000|2022-05-09 12:16:20|2967.75|2967.75|2967.58|2967.58|2967.75|2967.75|2967.58|2967.58|0
1652098610000|2022-05-09 12:16:50|2966.96|2966.96|2967.58|2967.58|2968.21|2968.21|2966.96|2966.96|0
1652098640000|2022-05-09 12:17:20|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|0
1652098650000|2022-05-09 12:17:30|2966.83|2966.83|2966.83|2966.83|2966.83|2966.83|2966.83|2966.83|0
1652098690000|2022-05-09 12:18:10|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|0
1652098720000|2022-05-09 12:18:40|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|0
1652098740000|2022-05-09 12:19:00|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|0
1652098750000|2022-05-09 12:19:10|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|0
1652098760000|2022-05-09 12:19:20|2964.84|2964.84|2964.71|2964.71|2964.84|2964.84|2964.71|2964.71|0
1652098790000|2022-05-09 12:19:50|2963.46|2963.46|2964.09|2964.09|2964.09|2964.09|2963.46|2963.46|0
1652098800000|2022-05-09 12:20:00|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|0
1652098820000|2022-05-09 12:20:20|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|0
1652098850000|2022-05-09 12:20:50|2963.46|2963.46|2962.21|2962.21|2963.46|2963.46|2962.21|2962.21|0
1652098860000|2022-05-09 12:21:00|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|0
1652098870000|2022-05-09 12:21:10|2961.34|2961.34|2961.34|2961.34|2961.34|2961.34|2961.34|2961.34|0
1652098880000|2022-05-09 12:21:20|2960.71|2960.71|2960.54|2960.54|2960.71|2960.71|2960.54|2960.54|0
1652098890000|2022-05-09 12:21:30|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|0
1652098910000|2022-05-09 12:21:50|2960.29|2960.29|2960.91|2960.91|2960.91|2960.91|2960.29|2960.29|0
1652098920000|2022-05-09 12:22:00|2961.04|2961.04|2960.41|2960.41|2961.04|2961.04|2960.41|2960.41|0
1652098940000|2022-05-09 12:22:20|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1652098980000|2022-05-09 12:23:00|2961.04|2961.04|2961.04|2961.04|2961.04|2961.04|2961.04|2961.04|0
1652099030000|2022-05-09 12:23:50|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|0
1652099050000|2022-05-09 12:24:10|2960.16|2960.16|2959.54|2959.54|2960.16|2960.16|2959.54|2959.54|0
1652099070000|2022-05-09 12:24:30|2958.92|2958.92|2958.92|2958.92|2958.92|2958.92|2958.92|2958.92|0
1652099080000|2022-05-09 12:24:40|2959.04|2959.04|2959.04|2959.04|2959.04|2959.04|2959.04|2959.04|0
1652099180000|2022-05-09 12:26:20|2959.17|2959.17|2959.17|2959.17|2959.17|2959.17|2959.17|2959.17|0
1652099240000|2022-05-09 12:27:20|2959.79|2959.79|2959.17|2959.17|2959.79|2959.79|2959.17|2959.17|0
1652099290000|2022-05-09 12:28:10|2958.92|2958.92|2957.67|2957.67|2958.92|2958.92|2957.67|2957.67|0
1652099300000|2022-05-09 12:28:20|2957.42|2957.42|2957.29|2957.29|2957.42|2957.42|2957.29|2957.29|0
1652099330000|2022-05-09 12:28:50|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|0
1652099340000|2022-05-09 12:29:00|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|0
1652099350000|2022-05-09 12:29:10|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|0
1652099380000|2022-05-09 12:29:40|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|0
1652099400000|2022-05-09 12:30:00|2958.54|2958.54|2958.54|2958.54|2958.54|2958.54|2958.54|2958.54|0
1652099410000|2022-05-09 12:30:10|2958.66|2958.66|2959.04|2959.04|2959.04|2959.04|2958.66|2958.66|0
1652099440000|2022-05-09 12:30:40|2958.92|2958.92|2958.29|2958.29|2958.92|2958.92|2958.29|2958.29|0
1652099450000|2022-05-09 12:30:50|2957.91|2957.91|2955.74|2955.74|2957.91|2957.91|2955.74|2955.74|0
1652099480000|2022-05-09 12:31:20|2956|2956|2956.62|2956.62|2956.62|2956.62|2956|2956|0
1652099500000|2022-05-09 12:31:40|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|0
1652099520000|2022-05-09 12:32:00|2959.12|2959.12|2959.74|2959.74|2959.74|2959.74|2959.12|2959.12|0
1652099530000|2022-05-09 12:32:10|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|0
1652099580000|2022-05-09 12:33:00|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|0
1652099600000|2022-05-09 12:33:20|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|0
1652099610000|2022-05-09 12:33:30|2958.12|2958.12|2958.12|2958.12|2958.12|2958.12|2958.12|2958.12|0
1652099620000|2022-05-09 12:33:40|2958.74|2958.74|2958.99|2958.99|2958.99|2958.99|2958.74|2958.74|0
1652099630000|2022-05-09 12:33:50|2957.75|2957.75|2958.37|2958.37|2958.37|2958.37|2957.75|2957.75|0
1652099680000|2022-05-09 12:34:40|2958.99|2958.99|2958.99|2958.99|2958.99|2958.99|2958.99|2958.99|0
1652099750000|2022-05-09 12:35:50|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|0
1652099800000|2022-05-09 12:36:40|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|0
1652099810000|2022-05-09 12:36:50|2960.87|2960.87|2961.62|2961.62|2961.62|2961.62|2960.87|2960.87|0
1652099820000|2022-05-09 12:37:00|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|0
1652099850000|2022-05-09 12:37:30|2962.99|2962.99|2965.49|2965.49|2965.49|2965.49|2962.99|2962.99|0
1652099860000|2022-05-09 12:37:40|2964.24|2964.24|2965.49|2965.49|2965.49|2965.49|2964.24|2964.24|0
1652099870000|2022-05-09 12:37:50|2966.11|2966.11|2967.11|2967.11|2967.11|2967.11|2966.11|2966.11|0
1652099880000|2022-05-09 12:38:00|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1652099890000|2022-05-09 12:38:10|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|0
1652099910000|2022-05-09 12:38:30|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|0
1652099920000|2022-05-09 12:38:40|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|0
1652099940000|2022-05-09 12:39:00|2967.24|2967.24|2967.36|2967.36|2967.36|2967.36|2967.24|2967.24|0
1652099950000|2022-05-09 12:39:10|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|2967.11|0
1652099960000|2022-05-09 12:39:20|2967.74|2967.74|2967.74|2967.74|2967.74|2967.74|2967.74|2967.74|0
1652099980000|2022-05-09 12:39:40|2968.36|2968.36|2968.36|2968.36|2968.36|2968.36|2968.36|2968.36|0
1652099990000|2022-05-09 12:39:50|2970.36|2970.36|2971.16|2971.16|2971.78|2971.78|2970.36|2970.36|0
1652100010000|2022-05-09 12:40:10|2972.4|2972.4|2974.9|2974.9|2974.9|2974.9|2972.4|2972.4|0
1652100020000|2022-05-09 12:40:20|2975.03|2975.03|2975.15|2975.15|2975.15|2975.15|2973.9|2973.9|0
1652100030000|2022-05-09 12:40:30|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|2975.78|0
1652100040000|2022-05-09 12:40:40|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|0
1652100050000|2022-05-09 12:40:50|2977.03|2977.03|2976.4|2976.4|2977.03|2977.03|2976.4|2976.4|0
1652100060000|2022-05-09 12:41:00|2975.78|2975.78|2977.03|2977.03|2977.03|2977.03|2975.78|2975.78|0
1652100070000|2022-05-09 12:41:10|2977.28|2977.28|2977.15|2977.15|2977.28|2977.28|2977.03|2977.03|0
1652100080000|2022-05-09 12:41:20|2979.02|2979.02|2980.9|2980.9|2981.52|2981.52|2979.02|2979.02|0
1652100090000|2022-05-09 12:41:30|2981.02|2981.02|2981.15|2981.15|2981.15|2981.15|2981.02|2981.02|0
1652100100000|2022-05-09 12:41:40|2981.77|2981.77|2983.02|2983.02|2983.02|2983.02|2981.77|2981.77|0
1652100110000|2022-05-09 12:41:50|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|0
1652100120000|2022-05-09 12:42:00|2985.06|2985.06|2985.69|2985.69|2986.31|2986.31|2984.44|2984.44|0
1652100130000|2022-05-09 12:42:10|2985.94|2985.94|2985.57|2985.57|2986.19|2986.19|2985.57|2985.57|0
1652100140000|2022-05-09 12:42:20|2986.19|2986.19|2986.36|2986.36|2986.99|2986.99|2985.74|2985.74|0
1652100150000|2022-05-09 12:42:30|2986.99|2986.99|2987.11|2987.11|2987.11|2987.11|2986.99|2986.99|0
1652100160000|2022-05-09 12:42:40|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1652100170000|2022-05-09 12:42:50|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|2985.61|2985.61|0
1652100180000|2022-05-09 12:43:00|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2985.61|2985.61|0
1652100190000|2022-05-09 12:43:10|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|0
1652100200000|2022-05-09 12:43:20|2984.99|2984.99|2985.49|2985.49|2985.49|2985.49|2984.86|2984.86|0
1652100210000|2022-05-09 12:43:30|2984.86|2984.86|2984.24|2984.24|2984.86|2984.86|2984.24|2984.24|0
1652100240000|2022-05-09 12:44:00|2985.49|2985.49|2987.36|2987.36|2987.36|2987.36|2985.49|2985.49|0
1652100250000|2022-05-09 12:44:10|2989.86|2989.86|2991.36|2991.36|2991.36|2991.36|2988.61|2988.61|0
1652100280000|2022-05-09 12:44:40|2990.73|2990.73|2990.73|2990.73|2990.73|2990.73|2990.73|2990.73|0
1652100290000|2022-05-09 12:44:50|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|0
1652100300000|2022-05-09 12:45:00|2991.98|2991.98|2991.36|2991.36|2991.98|2991.98|2991.36|2991.36|0
1652100310000|2022-05-09 12:45:10|2993.86|2993.86|2994.48|2994.48|2994.48|2994.48|2993.86|2993.86|0
1652100320000|2022-05-09 12:45:20|2994.6|2994.6|3004.97|3004.97|3006.22|3006.22|2994.6|2994.6|0
1652100330000|2022-05-09 12:45:30|3005.59|3005.59|3006.84|3006.84|3006.84|3006.84|3005.59|3005.59|0
1652100340000|2022-05-09 12:45:40|3004.97|3004.97|3004.97|3004.97|3004.97|3004.97|3004.97|3004.97|0
1652100350000|2022-05-09 12:45:50|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|0
1652100360000|2022-05-09 12:46:00|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|0
1652100370000|2022-05-09 12:46:10|3005.59|3005.59|3004.97|3004.97|3006.84|3006.84|3004.97|3004.97|0
1652100380000|2022-05-09 12:46:20|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1652100400000|2022-05-09 12:46:40|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|0
1652100410000|2022-05-09 12:46:50|3004.22|3004.22|3004.09|3004.09|3004.22|3004.22|3004.09|3004.09|0
1652100420000|2022-05-09 12:47:00|3004.72|3004.72|3003.84|3003.84|3004.72|3004.72|3003.84|3003.84|0
1652100460000|2022-05-09 12:47:40|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|0
1652100490000|2022-05-09 12:48:10|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1652100500000|2022-05-09 12:48:20|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1652100520000|2022-05-09 12:48:40|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1652100540000|2022-05-09 12:49:00|3006.34|3006.34|3006.96|3006.96|3006.96|3006.96|3006.34|3006.34|0
1652100590000|2022-05-09 12:49:50|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1652100600000|2022-05-09 12:50:00|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|0
1652100610000|2022-05-09 12:50:10|3008.09|3008.09|3008.72|3008.72|3008.72|3008.72|3008.09|3008.09|0
1652100620000|2022-05-09 12:50:20|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1652100630000|2022-05-09 12:50:30|3012.58|3012.58|3013.83|3013.83|3014.46|3014.46|3012.58|3012.58|0
1652100650000|2022-05-09 12:50:50|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|3012.58|0
1652100660000|2022-05-09 12:51:00|3013.21|3013.21|3007.59|3007.59|3013.21|3013.21|3007.59|3007.59|0
1652100670000|2022-05-09 12:51:10|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|0
1652100680000|2022-05-09 12:51:20|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1652100690000|2022-05-09 12:51:30|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|0
1652100710000|2022-05-09 12:51:50|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1652100720000|2022-05-09 12:52:00|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1652100820000|2022-05-09 12:53:40|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1652100830000|2022-05-09 12:53:50|3006.96|3006.96|3005.72|3005.72|3008.21|3008.21|3005.72|3005.72|0
1652100840000|2022-05-09 12:54:00|3008.21|3008.21|3006.96|3006.96|3008.21|3008.21|3006.96|3006.96|0
1652100850000|2022-05-09 12:54:10|3006.34|3006.34|3006.96|3006.96|3006.96|3006.96|3006.34|3006.34|0
1652100880000|2022-05-09 12:54:40|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|0
1652100900000|2022-05-09 12:55:00|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|0
1652100910000|2022-05-09 12:55:10|3010.09|3010.09|3008.21|3008.21|3010.09|3010.09|3008.21|3008.21|0
1652100930000|2022-05-09 12:55:30|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1652100950000|2022-05-09 12:55:50|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|0
1652100960000|2022-05-09 12:56:00|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|0
1652100980000|2022-05-09 12:56:20|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1652100990000|2022-05-09 12:56:30|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|0
1652101040000|2022-05-09 12:57:20|3005.09|3005.09|3009.46|3009.46|3009.46|3009.46|3005.09|3005.09|0
1652101050000|2022-05-09 12:57:30|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|0
1652101100000|2022-05-09 12:58:20|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|0
1652101110000|2022-05-09 12:58:30|3007.71|3007.71|3008.34|3008.34|3008.34|3008.34|3007.71|3007.71|0
1652101120000|2022-05-09 12:58:40|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1652101130000|2022-05-09 12:58:50|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1652101140000|2022-05-09 12:59:00|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1652101150000|2022-05-09 12:59:10|3007.59|3007.59|3008.21|3008.21|3008.21|3008.21|3007.59|3007.59|0
1652101170000|2022-05-09 12:59:30|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|0
1652101190000|2022-05-09 12:59:50|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|0
1652101210000|2022-05-09 13:00:10|3008.46|3008.46|3009.09|3009.09|3009.09|3009.09|3008.46|3008.46|0
1652101230000|2022-05-09 13:00:30|3009.26|3009.26|3009.26|3009.26|3009.88|3009.88|3009.26|3009.26|0
1652101240000|2022-05-09 13:00:40|3008.64|3008.64|3007.39|3007.39|3008.64|3008.64|3007.39|3007.39|0
1652101290000|2022-05-09 13:01:30|3006.76|3006.76|3011.13|3011.13|3011.13|3011.13|3006.76|3006.76|0
1652101300000|2022-05-09 13:01:40|3011.76|3011.76|3010.76|3010.76|3011.76|3011.76|3010.76|3010.76|0
1652101310000|2022-05-09 13:01:50|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|0
1652101320000|2022-05-09 13:02:00|3010.76|3010.76|3010.88|3010.88|3010.88|3010.88|3010.76|3010.76|0
1652101330000|2022-05-09 13:02:10|3010.26|3010.26|3009.63|3009.63|3010.26|3010.26|3009.63|3009.63|0
1652101360000|2022-05-09 13:02:40|3009.76|3009.76|3009.88|3009.88|3009.88|3009.88|3009.76|3009.76|0
1652101370000|2022-05-09 13:02:50|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|0
1652101400000|2022-05-09 13:03:20|3009.93|3009.93|3008.56|3008.56|3009.93|3009.93|3008.56|3008.56|0
1652101420000|2022-05-09 13:03:40|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1652101430000|2022-05-09 13:03:50|3005.43|3005.43|3004.81|3004.81|3005.43|3005.43|3004.81|3004.81|0
1652101440000|2022-05-09 13:04:00|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1652101450000|2022-05-09 13:04:10|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1652101490000|2022-05-09 13:04:50|3002.81|3002.81|3002.94|3002.94|3004.19|3004.19|3002.81|3002.81|0
1652101500000|2022-05-09 13:05:00|3003.56|3003.56|3003.06|3003.06|3003.69|3003.69|3003.06|3003.06|0
1652101510000|2022-05-09 13:05:10|3002.44|3002.44|3001.81|3001.81|3002.44|3002.44|3001.81|3001.81|0
1652101560000|2022-05-09 13:06:00|3001.69|3001.69|3001.56|3001.56|3001.69|3001.69|3001.56|3001.56|0
1652101570000|2022-05-09 13:06:10|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1652101580000|2022-05-09 13:06:20|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|0
1652101590000|2022-05-09 13:06:30|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|0
1652101600000|2022-05-09 13:06:40|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|0
1652101630000|2022-05-09 13:07:10|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1652101650000|2022-05-09 13:07:30|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1652101700000|2022-05-09 13:08:20|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1652101720000|2022-05-09 13:08:40|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1652101740000|2022-05-09 13:09:00|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1652101760000|2022-05-09 13:09:20|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|0
1652101790000|2022-05-09 13:09:50|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1652101800000|2022-05-09 13:10:00|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1652101810000|2022-05-09 13:10:10|3000.44|3000.44|2999.19|2999.19|3000.44|3000.44|2999.19|2999.19|0
1652101840000|2022-05-09 13:10:40|2997.32|2997.32|2997.44|2997.44|2997.44|2997.44|2997.32|2997.32|0
1652101850000|2022-05-09 13:10:50|2995.57|2995.57|2996.82|2996.82|2996.82|2996.82|2995.57|2995.57|0
1652101880000|2022-05-09 13:11:20|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1652101930000|2022-05-09 13:12:10|2996.69|2996.69|2996.57|2996.57|2996.69|2996.69|2996.57|2996.57|0
1652101940000|2022-05-09 13:12:20|2996.44|2996.44|2997.69|2997.69|2997.69|2997.69|2996.44|2996.44|0
1652101950000|2022-05-09 13:12:30|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1652101980000|2022-05-09 13:13:00|2998.07|2998.07|2999.94|2999.94|3000.57|3000.57|2998.07|2998.07|0
1652101990000|2022-05-09 13:13:10|2999.82|2999.82|2999.19|2999.19|2999.82|2999.82|2999.19|2999.19|0
1652102000000|2022-05-09 13:13:20|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|0
1652102020000|2022-05-09 13:13:40|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1652102030000|2022-05-09 13:13:50|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1652102040000|2022-05-09 13:14:00|2998.74|2998.74|2998.86|2998.86|2998.86|2998.86|2998.74|2998.74|0
1652102050000|2022-05-09 13:14:10|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|0
1652102070000|2022-05-09 13:14:30|3000.91|3000.91|3001.08|3001.08|3001.08|3001.08|3000.91|3000.91|0
1652102080000|2022-05-09 13:14:40|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1652102090000|2022-05-09 13:14:50|3001.86|3001.86|3003.73|3003.73|3003.73|3003.73|3001.86|3001.86|0
1652102110000|2022-05-09 13:15:10|3003.55|3003.55|3003.38|3003.38|3003.55|3003.55|3003.38|3003.38|0
1652102120000|2022-05-09 13:15:20|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1652102130000|2022-05-09 13:15:30|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|0
1652102140000|2022-05-09 13:15:40|3004.8|3004.8|3004.68|3004.68|3004.8|3004.8|3004.68|3004.68|0
1652102150000|2022-05-09 13:15:50|3004.05|3004.05|3003.43|3003.43|3004.05|3004.05|3003.43|3003.43|0
1652102160000|2022-05-09 13:16:00|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|0
1652102200000|2022-05-09 13:16:40|3004.05|3004.05|3003.3|3003.3|3004.05|3004.05|3003.3|3003.3|0
1652102210000|2022-05-09 13:16:50|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1652102220000|2022-05-09 13:17:00|3002.55|3002.55|3002.06|3002.06|3002.55|3002.55|3001.93|3001.93|0
1652102230000|2022-05-09 13:17:10|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1652102260000|2022-05-09 13:17:40|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|0
1652102270000|2022-05-09 13:17:50|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1652102280000|2022-05-09 13:18:00|3000.51|3000.51|2999.88|2999.88|3000.51|3000.51|2999.88|2999.88|0
1652102290000|2022-05-09 13:18:10|2999.26|2999.26|2999.13|2999.13|2999.26|2999.26|2999.13|2999.13|0
1652102300000|2022-05-09 13:18:20|2997.89|2997.89|2997.63|2997.63|2997.89|2997.89|2997.63|2997.63|0
1652102330000|2022-05-09 13:18:50|2997.01|2997.01|2996.39|2996.39|2997.01|2997.01|2996.39|2996.39|0
1652102370000|2022-05-09 13:19:30|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|0
1652102410000|2022-05-09 13:20:10|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1652102440000|2022-05-09 13:20:40|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|0
1652102450000|2022-05-09 13:20:50|2996.39|2996.39|2995.76|2995.76|2996.39|2996.39|2995.76|2995.76|0
1652102470000|2022-05-09 13:21:10|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|0
1652102480000|2022-05-09 13:21:20|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|0
1652102490000|2022-05-09 13:21:30|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|0
1652102510000|2022-05-09 13:21:50|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1652102550000|2022-05-09 13:22:30|2996.51|2996.51|2997.14|2997.14|2997.76|2997.76|2996.51|2996.51|0
1652102560000|2022-05-09 13:22:40|2997.01|2997.01|2996.39|2996.39|2997.01|2997.01|2996.39|2996.39|0
1652102570000|2022-05-09 13:22:50|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1652102580000|2022-05-09 13:23:00|2996.39|2996.39|2997.76|2997.76|2997.76|2997.76|2996.39|2996.39|0
1652102610000|2022-05-09 13:23:30|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1652102630000|2022-05-09 13:23:50|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1652102640000|2022-05-09 13:24:00|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|2998.76|0
1652102660000|2022-05-09 13:24:20|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1652102670000|2022-05-09 13:24:30|3000.01|3000.01|2999.26|2999.26|3000.01|3000.01|2999.26|2999.26|0
1652102690000|2022-05-09 13:24:50|2999.88|2999.88|3000.5|3000.5|3000.5|3000.5|2999.88|2999.88|0
1652102700000|2022-05-09 13:25:00|3000.25|3000.25|3000.38|3000.38|3000.38|3000.38|3000.25|3000.25|0
1652102710000|2022-05-09 13:25:10|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|0
1652102750000|2022-05-09 13:25:50|2999.88|2999.88|2999.26|2999.26|2999.88|2999.88|2999.26|2999.26|0
1652102770000|2022-05-09 13:26:10|3001.13|3001.13|3001.93|3001.93|3001.93|3001.93|3001.13|3001.13|0
1652102800000|2022-05-09 13:26:40|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1652102820000|2022-05-09 13:27:00|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1652102860000|2022-05-09 13:27:40|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|0
1652102870000|2022-05-09 13:27:50|3000.23|3000.23|3001.72|3001.72|3001.72|3001.72|3000.23|3000.23|0
1652102880000|2022-05-09 13:28:00|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1652102890000|2022-05-09 13:28:10|3002.35|3002.35|3005.3|3005.3|3005.64|3005.64|3002.35|3002.35|0
1652102920000|2022-05-09 13:28:40|3004.67|3004.67|3004.05|3004.05|3004.67|3004.67|3004.05|3004.05|0
1652102930000|2022-05-09 13:28:50|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|0
1652102940000|2022-05-09 13:29:00|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1652102950000|2022-05-09 13:29:10|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|0
1652102990000|2022-05-09 13:29:50|3005.43|3005.43|3004.8|3004.8|3005.43|3005.43|3004.8|3004.8|0
1652103000000|2022-05-09 13:30:00|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1652103010000|2022-05-09 13:30:10|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|0
1652103020000|2022-05-09 13:30:20|3004.8|3004.8|3004.8|3004.8|3005.43|3005.43|3004.8|3004.8|0
1652103030000|2022-05-09 13:30:30|3005.43|3005.43|3003.68|3003.68|3005.55|3005.55|3003.68|3003.68|0
1652103040000|2022-05-09 13:30:40|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|0
1652103050000|2022-05-09 13:30:50|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1652103060000|2022-05-09 13:31:00|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|0
1652103080000|2022-05-09 13:31:20|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|0
1652103090000|2022-05-09 13:31:30|3003.06|3003.06|3002.31|3002.31|3003.68|3003.68|3002.31|3002.31|0
1652103110000|2022-05-09 13:31:50|3002.93|3002.93|3004.8|3004.8|3004.8|3004.8|3002.93|3002.93|0
1652103120000|2022-05-09 13:32:00|3005.43|3005.43|3005.55|3005.55|3005.55|3005.55|3005.43|3005.43|0
1652103130000|2022-05-09 13:32:10|3006.8|3006.8|3008.3|3008.3|3008.3|3008.3|3006.8|3006.8|0
1652103140000|2022-05-09 13:32:20|3007.68|3007.68|3007.05|3007.05|3007.68|3007.68|3007.05|3007.05|0
1652103150000|2022-05-09 13:32:30|3006.43|3006.43|3005.18|3005.18|3006.43|3006.43|3005.18|3005.18|0
1652103160000|2022-05-09 13:32:40|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|0
1652103170000|2022-05-09 13:32:50|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|0
1652103180000|2022-05-09 13:33:00|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|0
1652103190000|2022-05-09 13:33:10|3003.05|3003.05|3001.05|3001.05|3003.05|3003.05|3000.56|3000.56|0
1652103200000|2022-05-09 13:33:20|2999.81|2999.81|3001.05|3001.05|3001.68|3001.68|2999.81|2999.81|0
1652103210000|2022-05-09 13:33:30|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|0
1652103220000|2022-05-09 13:33:40|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|0
1652103230000|2022-05-09 13:33:50|3002.55|3002.55|3003.43|3003.43|3003.43|3003.43|3002.55|3002.55|0
1652103240000|2022-05-09 13:34:00|3004.05|3004.05|3003.43|3003.43|3004.05|3004.05|3003.43|3003.43|0
1652103250000|2022-05-09 13:34:10|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|0
1652103260000|2022-05-09 13:34:20|3007.8|3007.8|3008.42|3008.42|3008.42|3008.42|3004.68|3004.68|0
1652103270000|2022-05-09 13:34:30|3008.67|3008.67|3008.18|3008.18|3008.67|3008.67|3008.05|3008.05|0
1652103280000|2022-05-09 13:34:40|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|0
1652103290000|2022-05-09 13:34:50|3008.8|3008.8|3008.3|3008.3|3008.8|3008.8|3007.05|3007.05|0
1652103300000|2022-05-09 13:35:00|3008.68|3008.68|3017.42|3017.42|3018.04|3018.04|3008.68|3008.68|0
1652103310000|2022-05-09 13:35:10|3017.79|3017.79|3020.17|3020.17|3020.42|3020.42|3017.79|3017.79|0
1652103320000|2022-05-09 13:35:20|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|0
1652103330000|2022-05-09 13:35:30|3020.29|3020.29|3020.17|3020.17|3020.29|3020.29|3020.17|3020.17|0
1652103340000|2022-05-09 13:35:40|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3021.42|3021.42|0
1652103350000|2022-05-09 13:35:50|3022.67|3022.67|3022.42|3022.42|3023.04|3023.04|3022.42|3022.42|0
1652103360000|2022-05-09 13:36:00|3021.79|3021.79|3020.54|3020.54|3021.79|3021.79|3020.54|3020.54|0
1652103370000|2022-05-09 13:36:10|3021.79|3021.79|3020.54|3020.54|3021.79|3021.79|3020.54|3020.54|0
1652103390000|2022-05-09 13:36:30|3020.89|3020.89|3023.46|3023.46|3023.46|3023.46|3020.89|3020.89|0
1652103400000|2022-05-09 13:36:40|3023.28|3023.28|3024.81|3024.81|3024.81|3024.81|3023.28|3023.28|0
1652103420000|2022-05-09 13:37:00|3024.68|3024.68|3024.43|3024.43|3024.68|3024.68|3024.43|3024.43|0
1652103430000|2022-05-09 13:37:10|3024.56|3024.56|3024.06|3024.06|3024.68|3024.68|3024.06|3024.06|0
1652103450000|2022-05-09 13:37:30|3023.43|3023.43|3022.93|3022.93|3023.43|3023.43|3022.31|3022.31|0
1652103460000|2022-05-09 13:37:40|3023.06|3023.06|3021.81|3021.81|3023.06|3023.06|3021.81|3021.81|0
1652103470000|2022-05-09 13:37:50|3021.19|3021.19|3020.69|3020.69|3021.19|3021.19|3019.31|3019.31|0
1652103480000|2022-05-09 13:38:00|3021.94|3021.94|3022.81|3022.81|3022.81|3022.81|3021.94|3021.94|0
1652103490000|2022-05-09 13:38:10|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|0
1652103500000|2022-05-09 13:38:20|3023.56|3023.56|3025.56|3025.56|3025.56|3025.56|3023.56|3023.56|0
1652103510000|2022-05-09 13:38:30|3026.18|3026.18|3025.56|3025.56|3026.18|3026.18|3024.93|3024.93|0
1652103520000|2022-05-09 13:38:40|3026.81|3026.81|3027.18|3027.18|3027.18|3027.18|3026.81|3026.81|0
1652103540000|2022-05-09 13:39:00|3027.7|3027.7|3029.57|3029.57|3029.74|3029.74|3027.7|3027.7|0
1652103550000|2022-05-09 13:39:10|3028.95|3028.95|3029.57|3029.57|3029.57|3029.57|3028.95|3028.95|0
1652103560000|2022-05-09 13:39:20|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|0
1652103570000|2022-05-09 13:39:30|3029.2|3029.2|3029.07|3029.07|3029.2|3029.2|3029.07|3029.07|0
1652103580000|2022-05-09 13:39:40|3028.72|3028.72|3029.07|3029.07|3029.07|3029.07|3028.72|3028.72|0
1652103590000|2022-05-09 13:39:50|3028.45|3028.45|3027.82|3027.82|3029.07|3029.07|3027.82|3027.82|0
1652103600000|2022-05-09 13:40:00|3027.45|3027.45|3026.82|3026.82|3027.45|3027.45|3026.82|3026.82|0
1652103610000|2022-05-09 13:40:10|3024.95|3024.95|3025.12|3025.12|3025.12|3025.12|3024.95|3024.95|0
1652103620000|2022-05-09 13:40:20|3022.63|3022.63|3022.45|3022.45|3022.63|3022.63|3022.45|3022.45|0
1652103630000|2022-05-09 13:40:30|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|0
1652103640000|2022-05-09 13:40:40|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|0
1652103650000|2022-05-09 13:40:50|3023.08|3023.08|3024.33|3024.33|3024.33|3024.33|3023.08|3023.08|0
1652103660000|2022-05-09 13:41:00|3024.95|3024.95|3023.7|3023.7|3024.95|3024.95|3023.7|3023.7|0
1652103670000|2022-05-09 13:41:10|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|0
1652103690000|2022-05-09 13:41:30|3023.7|3023.7|3024.33|3024.33|3024.33|3024.33|3023.7|3023.7|0
1652103700000|2022-05-09 13:41:40|3024.95|3024.95|3024.33|3024.33|3024.95|3024.95|3024.33|3024.33|0
1652103720000|2022-05-09 13:42:00|3023.98|3023.98|3023.36|3023.36|3023.98|3023.98|3023.36|3023.36|0
1652103730000|2022-05-09 13:42:10|3023.61|3023.61|3022.86|3022.86|3023.61|3023.61|3022.86|3022.86|0
1652103740000|2022-05-09 13:42:20|3023.48|3023.48|3023.73|3023.73|3023.73|3023.73|3023.48|3023.48|0
1652103750000|2022-05-09 13:42:30|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|0
1652103770000|2022-05-09 13:42:50|3022.94|3022.94|3022.94|3022.94|3022.94|3022.94|3022.94|3022.94|0
1652103780000|2022-05-09 13:43:00|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|0
1652103790000|2022-05-09 13:43:10|3024.81|3024.81|3025.56|3025.56|3025.56|3025.56|3024.81|3024.81|0
1652103800000|2022-05-09 13:43:20|3025.31|3025.31|3024.06|3024.06|3025.31|3025.31|3023.44|3023.44|0
1652103820000|2022-05-09 13:43:40|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|0
1652103830000|2022-05-09 13:43:50|3024.81|3024.81|3037.3|3037.3|3037.92|3037.92|3024.81|3024.81|0
1652103840000|2022-05-09 13:44:00|3037.92|3037.92|3041.29|3041.29|3042.04|3042.04|3037.92|3037.92|0
1652103850000|2022-05-09 13:44:10|3041.91|3041.91|3043.79|3043.79|3044.41|3044.41|3041.91|3041.91|0
1652103860000|2022-05-09 13:44:20|3044.41|3044.41|3048.03|3048.03|3048.03|3048.03|3044.41|3044.41|0
1652103880000|2022-05-09 13:44:40|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|0
1652103890000|2022-05-09 13:44:50|3049.28|3049.28|3049.28|3049.28|3049.28|3049.28|3049.28|3049.28|0
1652103900000|2022-05-09 13:45:00|3049.11|3049.11|3036|3036|3049.11|3049.11|3035.37|3035.37|0
1652103910000|2022-05-09 13:45:10|3034.75|3034.75|3034.62|3034.62|3034.75|3034.75|3034.62|3034.62|0
1652103920000|2022-05-09 13:45:20|3032.13|3032.13|3030.25|3030.25|3032.13|3032.13|3030.25|3030.25|0
1652103930000|2022-05-09 13:45:30|3030.13|3030.13|3030.13|3030.13|3030.75|3030.75|3030.13|3030.13|0
1652103940000|2022-05-09 13:45:40|3030.75|3030.75|3030.58|3030.58|3030.75|3030.75|3030.58|3030.58|0
1652103950000|2022-05-09 13:45:50|3031.21|3031.21|3029.33|3029.33|3031.21|3031.21|3029.33|3029.33|0
1652103960000|2022-05-09 13:46:00|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|0
1652103980000|2022-05-09 13:46:20|3029.71|3029.71|3030.96|3030.96|3031.58|3031.58|3029.71|3029.71|0
1652103990000|2022-05-09 13:46:30|3030.33|3030.33|3030.33|3030.33|3030.33|3030.33|3030.33|3030.33|0
1652104000000|2022-05-09 13:46:40|3030.96|3030.96|3034.7|3034.7|3034.7|3034.7|3030.96|3030.96|0
1652104020000|2022-05-09 13:47:00|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|0
1652104040000|2022-05-09 13:47:20|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|0
1652104050000|2022-05-09 13:47:30|3035.15|3035.15|3034.53|3034.53|3035.15|3035.15|3034.53|3034.53|0
1652104060000|2022-05-09 13:47:40|3033.28|3033.28|3032.65|3032.65|3033.28|3033.28|3032.65|3032.65|0
1652104070000|2022-05-09 13:47:50|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|0
1652104080000|2022-05-09 13:48:00|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|0
1652104090000|2022-05-09 13:48:10|3030.49|3030.49|3030.31|3030.31|3030.49|3030.49|3030.31|3030.31|0
1652104100000|2022-05-09 13:48:20|3028.44|3028.44|3027.82|3027.82|3028.44|3028.44|3027.82|3027.82|0
1652104120000|2022-05-09 13:48:40|3026.57|3026.57|3027.19|3027.19|3027.19|3027.19|3026.57|3026.57|0
1652104130000|2022-05-09 13:48:50|3026.69|3026.69|3027.07|3027.07|3027.07|3027.07|3026.69|3026.69|0
1652104140000|2022-05-09 13:49:00|3026.44|3026.44|3028.94|3028.94|3028.94|3028.94|3026.44|3026.44|0
1652104150000|2022-05-09 13:49:10|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|0
1652104160000|2022-05-09 13:49:20|3028.56|3028.56|3028.56|3028.56|3028.56|3028.56|3028.56|3028.56|0
1652104170000|2022-05-09 13:49:30|3027.94|3027.94|3028.06|3028.06|3028.06|3028.06|3027.81|3027.81|0
1652104180000|2022-05-09 13:49:40|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|0
1652104190000|2022-05-09 13:49:50|3028.06|3028.06|3028.06|3028.06|3028.06|3028.06|3028.06|3028.06|0
1652104200000|2022-05-09 13:50:00|3029.31|3029.31|3028.94|3028.94|3029.31|3029.31|3028.56|3028.56|0
1652104210000|2022-05-09 13:50:10|3028.69|3028.69|3030.81|3030.81|3030.81|3030.81|3028.69|3028.69|0
1652104220000|2022-05-09 13:50:20|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|0
1652104230000|2022-05-09 13:50:30|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|0
1652104240000|2022-05-09 13:50:40|3032.85|3032.85|3032.85|3032.85|3032.85|3032.85|3032.85|3032.85|0
1652104250000|2022-05-09 13:50:50|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|0
1652104260000|2022-05-09 13:51:00|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|0
1652104270000|2022-05-09 13:51:10|3034.98|3034.98|3037.48|3037.48|3038.1|3038.1|3034.98|3034.98|0
1652104300000|2022-05-09 13:51:40|3037.85|3037.85|3039.1|3039.1|3039.1|3039.1|3037.85|3037.85|0
1652104310000|2022-05-09 13:51:50|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|0
1652104320000|2022-05-09 13:52:00|3037.98|3037.98|3037.56|3037.56|3039.23|3039.23|3037.56|3037.56|0
1652104330000|2022-05-09 13:52:10|3036.93|3036.93|3036.93|3036.93|3037.56|3037.56|3036.93|3036.93|0
1652104350000|2022-05-09 13:52:30|3039.43|3039.43|3040.3|3040.3|3040.3|3040.3|3039.43|3039.43|0
1652104370000|2022-05-09 13:52:50|3039.68|3039.68|3039.05|3039.05|3039.68|3039.68|3039.05|3039.05|0
1652104380000|2022-05-09 13:53:00|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|0
1652104390000|2022-05-09 13:53:10|3040.93|3040.93|3043.42|3043.42|3043.42|3043.42|3040.93|3040.93|0
1652104410000|2022-05-09 13:53:30|3043.93|3043.93|3043.3|3043.3|3043.93|3043.93|3043.3|3043.3|0
1652104420000|2022-05-09 13:53:40|3043.43|3043.43|3042.3|3042.3|3044.68|3044.68|3042.18|3042.18|0
1652104430000|2022-05-09 13:53:50|3042.56|3042.56|3041.98|3041.98|3043.8|3043.8|3041.81|3041.81|0
1652104450000|2022-05-09 13:54:10|3042.1|3042.1|3039.61|3039.61|3042.1|3042.1|3039.61|3039.61|0
1652104460000|2022-05-09 13:54:20|3040.86|3040.86|3038.98|3038.98|3040.86|3040.86|3038.98|3038.98|0
1652104470000|2022-05-09 13:54:30|3038.36|3038.36|3038.36|3038.36|3038.36|3038.36|3038.36|3038.36|0
1652104480000|2022-05-09 13:54:40|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|0
1652104490000|2022-05-09 13:54:50|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|0
1652104520000|2022-05-09 13:55:20|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|0
1652104550000|2022-05-09 13:55:50|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|0
1652104560000|2022-05-09 13:56:00|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|0
1652104590000|2022-05-09 13:56:30|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|0
1652104600000|2022-05-09 13:56:40|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|0
1652104610000|2022-05-09 13:56:50|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|0
1652104640000|2022-05-09 13:57:20|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|0
1652104650000|2022-05-09 13:57:30|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|0
1652104660000|2022-05-09 13:57:40|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|0
1652104700000|2022-05-09 13:58:20|3034.41|3034.41|3035.04|3035.04|3035.04|3035.04|3034.41|3034.41|0
1652104720000|2022-05-09 13:58:40|3035.16|3035.16|3035.79|3035.79|3035.79|3035.79|3035.16|3035.16|0
1652104740000|2022-05-09 13:59:00|3036.41|3036.41|3033.91|3033.91|3036.41|3036.41|3033.91|3033.91|0
1652104750000|2022-05-09 13:59:10|3034.54|3034.54|3032.04|3032.04|3034.54|3034.54|3032.04|3032.04|0
1652104760000|2022-05-09 13:59:20|3031.42|3031.42|3032.84|3032.84|3032.84|3032.84|3031.42|3031.42|0
1652104770000|2022-05-09 13:59:30|3033.46|3033.46|3032.84|3032.84|3033.46|3033.46|3032.84|3032.84|0
1652104780000|2022-05-09 13:59:40|3030.34|3030.34|3030.34|3030.34|3030.34|3030.34|3030.34|3030.34|0
1652104790000|2022-05-09 13:59:50|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|0
1652104800000|2022-05-09 14:00:00|3031.59|3031.59|3033.46|3033.46|3033.46|3033.46|3031.59|3031.59|0
1652104810000|2022-05-09 14:00:10|3033.33|3033.33|3031.29|3031.29|3033.33|3033.33|3031.29|3031.29|0
1652104820000|2022-05-09 14:00:20|3030.04|3030.04|3029.29|3029.29|3030.04|3030.04|3029.29|3029.29|0
1652104830000|2022-05-09 14:00:30|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|0
1652104850000|2022-05-09 14:00:50|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|0
1652104860000|2022-05-09 14:01:00|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|0
1652104870000|2022-05-09 14:01:10|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|0
1652104890000|2022-05-09 14:01:30|3028.92|3028.92|3030.29|3030.29|3031.54|3031.54|3028.92|3028.92|0
1652104910000|2022-05-09 14:01:50|3030.92|3030.92|3033.41|3033.41|3033.41|3033.41|3030.92|3030.92|0
1652104920000|2022-05-09 14:02:00|3034.66|3034.66|3033.66|3033.66|3035.54|3035.54|3033.04|3033.04|0
1652104950000|2022-05-09 14:02:30|3031.79|3031.79|3031.67|3031.67|3031.79|3031.79|3031.67|3031.67|0
1652104970000|2022-05-09 14:02:50|3031.92|3031.92|3034.67|3034.67|3034.67|3034.67|3031.92|3031.92|0
1652104990000|2022-05-09 14:03:10|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|0
1652105000000|2022-05-09 14:03:20|3033.92|3033.92|3037.66|3037.66|3037.66|3037.66|3033.29|3033.29|0
1652105010000|2022-05-09 14:03:30|3037.04|3037.04|3035.16|3035.16|3037.04|3037.04|3035.16|3035.16|0
1652105020000|2022-05-09 14:03:40|3035.29|3035.29|3034.67|3034.67|3035.29|3035.29|3034.67|3034.67|0
1652105030000|2022-05-09 14:03:50|3035.29|3035.29|3036.04|3036.04|3036.04|3036.04|3035.29|3035.29|0
1652105040000|2022-05-09 14:04:00|3036.66|3036.66|3037.91|3037.91|3037.91|3037.91|3036.66|3036.66|0
1652105050000|2022-05-09 14:04:10|3037.79|3037.79|3037.16|3037.16|3039.04|3039.04|3037.16|3037.16|0
1652105060000|2022-05-09 14:04:20|3035.91|3035.91|3035.91|3035.91|3035.91|3035.91|3035.91|3035.91|0
1652105070000|2022-05-09 14:04:30|3035.29|3035.29|3037.16|3037.16|3037.16|3037.16|3035.29|3035.29|0
1652105080000|2022-05-09 14:04:40|3038.41|3038.41|3037.79|3037.79|3038.41|3038.41|3037.79|3037.79|0
1652105090000|2022-05-09 14:04:50|3037.54|3037.54|3037.79|3037.79|3037.79|3037.79|3037.54|3037.54|0
1652105100000|2022-05-09 14:05:00|3037.91|3037.91|3042.16|3042.16|3042.28|3042.28|3037.91|3037.91|0
1652105110000|2022-05-09 14:05:10|3043.41|3043.41|3043.41|3043.41|3043.41|3043.41|3043.41|3043.41|0
1652105150000|2022-05-09 14:05:50|3042.78|3042.78|3043.41|3043.41|3043.41|3043.41|3041.53|3041.53|0
1652105170000|2022-05-09 14:06:10|3043.23|3043.23|3042.98|3042.98|3043.23|3043.23|3042.98|3042.98|0
1652105180000|2022-05-09 14:06:20|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|3041.11|3041.11|0
1652105200000|2022-05-09 14:06:40|3041.99|3041.99|3043.23|3043.23|3043.23|3043.23|3041.99|3041.99|0
1652105220000|2022-05-09 14:07:00|3043.11|3043.11|3042.11|3042.11|3043.36|3043.36|3042.11|3042.11|0
1652105240000|2022-05-09 14:07:20|3041.49|3041.49|3040.74|3040.74|3041.49|3041.49|3040.74|3040.74|0
1652105250000|2022-05-09 14:07:30|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|0
1652105270000|2022-05-09 14:07:50|3038.86|3038.86|3038.86|3038.86|3038.86|3038.86|3038.86|3038.86|0
1652105280000|2022-05-09 14:08:00|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|0
1652105290000|2022-05-09 14:08:10|3038.24|3038.24|3038.36|3038.36|3038.36|3038.36|3038.24|3038.24|0
1652105300000|2022-05-09 14:08:20|3039.61|3039.61|3039.61|3039.61|3040.24|3040.24|3039.61|3039.61|0
1652105310000|2022-05-09 14:08:30|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|0
1652105320000|2022-05-09 14:08:40|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|0
1652105330000|2022-05-09 14:08:50|3039.36|3039.36|3038.11|3038.11|3039.36|3039.36|3038.11|3038.11|0
1652105340000|2022-05-09 14:09:00|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|0
1652105350000|2022-05-09 14:09:10|3036.12|3036.12|3035.94|3035.94|3036.12|3036.12|3035.94|3035.94|0
1652105360000|2022-05-09 14:09:20|3034.07|3034.07|3033.57|3033.57|3034.7|3034.7|3033.57|3033.57|0
1652105380000|2022-05-09 14:09:40|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|0
1652105400000|2022-05-09 14:10:00|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|0
1652105410000|2022-05-09 14:10:10|3034.32|3034.32|3033.7|3033.7|3034.32|3034.32|3033.7|3033.7|0
1652105420000|2022-05-09 14:10:20|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|0
1652105430000|2022-05-09 14:10:30|3035.07|3035.07|3034.11|3034.11|3035.24|3035.24|3034.11|3034.11|0
1652105440000|2022-05-09 14:10:40|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|0
1652105450000|2022-05-09 14:10:50|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|0
1652105460000|2022-05-09 14:11:00|3034.99|3034.99|3034.36|3034.36|3034.99|3034.99|3034.36|3034.36|0
1652105470000|2022-05-09 14:11:10|3035.61|3035.61|3035.49|3035.49|3035.61|3035.61|3035.49|3035.49|0
1652105480000|2022-05-09 14:11:20|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|0
1652105530000|2022-05-09 14:12:10|3035.49|3035.49|3036.11|3036.11|3036.11|3036.11|3035.49|3035.49|0
1652105540000|2022-05-09 14:12:20|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1652105550000|2022-05-09 14:12:30|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|0
1652105560000|2022-05-09 14:12:40|3036.61|3036.61|3036.73|3036.73|3036.73|3036.73|3036.61|3036.61|0
1652105570000|2022-05-09 14:12:50|3036.86|3036.86|3036.98|3036.98|3036.98|3036.98|3036.86|3036.86|0
1652105590000|2022-05-09 14:13:10|3040.11|3040.11|3040.78|3040.78|3041.23|3041.23|3040.11|3040.11|0
1652105600000|2022-05-09 14:13:20|3040.95|3040.95|3042.65|3042.65|3043.45|3043.45|3040.95|3040.95|0
1652105610000|2022-05-09 14:13:30|3041.4|3041.4|3041.28|3041.28|3041.4|3041.4|3041.28|3041.28|0
1652105620000|2022-05-09 14:13:40|3041.03|3041.03|3038.4|3038.4|3041.03|3041.03|3038.4|3038.4|0
1652105630000|2022-05-09 14:13:50|3038.15|3038.15|3038.27|3038.27|3038.4|3038.4|3038.15|3038.15|0
1652105640000|2022-05-09 14:14:00|3038.4|3038.4|3038.4|3038.4|3038.4|3038.4|3038.4|3038.4|0
1652105650000|2022-05-09 14:14:10|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|3038.52|3038.52|0
1652105690000|2022-05-09 14:14:50|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|0
1652105700000|2022-05-09 14:15:00|3037.65|3037.65|3037.53|3037.53|3037.65|3037.65|3037.53|3037.53|0
1652105710000|2022-05-09 14:15:10|3037.4|3037.4|3037.65|3037.65|3037.78|3037.78|3037.4|3037.4|0
1652105720000|2022-05-09 14:15:20|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|0
1652105730000|2022-05-09 14:15:30|3036.9|3036.9|3036.78|3036.78|3036.9|3036.9|3036.65|3036.65|0
1652105750000|2022-05-09 14:15:50|3036.9|3036.9|3036.4|3036.4|3036.9|3036.9|3036.28|3036.28|0
1652105770000|2022-05-09 14:16:10|3037.03|3037.03|3038.28|3038.28|3038.28|3038.28|3037.03|3037.03|0
1652105790000|2022-05-09 14:16:30|3037.65|3037.65|3037.53|3037.53|3037.65|3037.65|3037.53|3037.53|0
1652105800000|2022-05-09 14:16:40|3038.15|3038.15|3039.4|3039.4|3039.4|3039.4|3038.15|3038.15|0
1652105810000|2022-05-09 14:16:50|3040.65|3040.65|3040.65|3040.65|3040.65|3040.65|3040.65|3040.65|0
1652105840000|2022-05-09 14:17:20|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|0
1652105860000|2022-05-09 14:17:40|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|0
1652105870000|2022-05-09 14:17:50|3039.52|3039.52|3040.77|3040.77|3040.77|3040.77|3039.52|3039.52|0
1652105880000|2022-05-09 14:18:00|3040.65|3040.65|3038.65|3038.65|3040.65|3040.65|3038.65|3038.65|0
1652105900000|2022-05-09 14:18:20|3038.52|3038.52|3038.52|3038.52|3038.52|3038.52|3038.52|3038.52|0
1652105920000|2022-05-09 14:18:40|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|0
1652105930000|2022-05-09 14:18:50|3038.03|3038.03|3037.65|3037.65|3038.03|3038.03|3037.65|3037.65|0
1652105940000|2022-05-09 14:19:00|3037.52|3037.52|3037.65|3037.65|3037.65|3037.65|3037.52|3037.52|0
1652105950000|2022-05-09 14:19:10|3037.77|3037.77|3034.15|3034.15|3037.9|3037.9|3034.15|3034.15|0
1652105960000|2022-05-09 14:19:20|3034.78|3034.78|3035.53|3035.53|3035.53|3035.53|3034.78|3034.78|0
1652105990000|2022-05-09 14:19:50|3036.15|3036.15|3036.78|3036.78|3037.4|3037.4|3036.15|3036.15|0
1652106000000|2022-05-09 14:20:00|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|0
1652106010000|2022-05-09 14:20:10|3037.53|3037.53|3037.78|3037.78|3037.78|3037.78|3037.53|3037.53|0
1652106040000|2022-05-09 14:20:40|3035.9|3035.9|3033.9|3033.9|3035.9|3035.9|3033.9|3033.9|0
1652106050000|2022-05-09 14:20:50|3034.03|3034.03|3035.65|3035.65|3036.28|3036.28|3034.03|3034.03|0
1652106060000|2022-05-09 14:21:00|3035.53|3035.53|3037.53|3037.53|3037.53|3037.53|3035.28|3035.28|0
1652106070000|2022-05-09 14:21:10|3037.15|3037.15|3036.9|3036.9|3037.15|3037.15|3036.9|3036.9|0
1652106080000|2022-05-09 14:21:20|3035.86|3035.86|3035.73|3035.73|3035.98|3035.98|3035.73|3035.73|0
1652106090000|2022-05-09 14:21:30|3036.36|3036.36|3036.36|3036.36|3036.73|3036.73|3036.36|3036.36|0
1652106100000|2022-05-09 14:21:40|3036.48|3036.48|3036.86|3036.86|3036.86|3036.86|3036.48|3036.48|0
1652106110000|2022-05-09 14:21:50|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|0
1652106120000|2022-05-09 14:22:00|3038.11|3038.11|3037.11|3037.11|3038.11|3038.11|3037.11|3037.11|0
1652106150000|2022-05-09 14:22:30|3038.36|3038.36|3038.98|3038.98|3038.98|3038.98|3038.36|3038.36|0
1652106160000|2022-05-09 14:22:40|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|0
1652106170000|2022-05-09 14:22:50|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|0
1652106210000|2022-05-09 14:23:30|3039.73|3039.73|3038.74|3038.74|3039.98|3039.98|3038.74|3038.74|0
1652106220000|2022-05-09 14:23:40|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|0
1652106230000|2022-05-09 14:23:50|3038.11|3038.11|3037.11|3037.11|3038.11|3038.11|3036.86|3036.86|0
1652106240000|2022-05-09 14:24:00|3036.49|3036.49|3036.49|3036.49|3036.49|3036.49|3036.49|3036.49|0
1652106250000|2022-05-09 14:24:10|3037.11|3037.11|3037.74|3037.74|3037.74|3037.74|3037.11|3037.11|0
1652106270000|2022-05-09 14:24:30|3037.61|3037.61|3038.24|3038.24|3038.24|3038.24|3037.61|3037.61|0
1652106280000|2022-05-09 14:24:40|3036.36|3036.36|3036.54|3036.54|3036.54|3036.54|3036.36|3036.36|0
1652106290000|2022-05-09 14:24:50|3037.16|3037.16|3036.91|3036.91|3037.16|3037.16|3036.91|3036.91|0
1652106300000|2022-05-09 14:25:00|3036.29|3036.29|3033.41|3033.41|3036.29|3036.29|3033.41|3033.41|0
1652106320000|2022-05-09 14:25:20|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|0
1652106330000|2022-05-09 14:25:30|3034.79|3034.79|3034.79|3034.79|3034.79|3034.79|3034.79|3034.79|0
1652106340000|2022-05-09 14:25:40|3032.91|3032.91|3032.04|3032.04|3032.91|3032.91|3032.04|3032.04|0
1652106350000|2022-05-09 14:25:50|3033.29|3033.29|3034.54|3034.54|3034.54|3034.54|3033.29|3033.29|0
1652106360000|2022-05-09 14:26:00|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|0
1652106370000|2022-05-09 14:26:10|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|0
1652106390000|2022-05-09 14:26:30|3036.24|3036.24|3036.98|3036.98|3036.98|3036.98|3036.24|3036.24|0
1652106400000|2022-05-09 14:26:40|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|0
1652106410000|2022-05-09 14:26:50|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|0
1652106420000|2022-05-09 14:27:00|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|0
1652106450000|2022-05-09 14:27:30|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|0
1652106460000|2022-05-09 14:27:40|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|0
1652106470000|2022-05-09 14:27:50|3032.36|3032.36|3032.36|3032.36|3032.36|3032.36|3032.36|3032.36|0
1652106480000|2022-05-09 14:28:00|3032.99|3032.99|3032.74|3032.74|3032.99|3032.99|3032.74|3032.74|0
1652106500000|2022-05-09 14:28:20|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|0
1652106510000|2022-05-09 14:28:30|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|0
1652106520000|2022-05-09 14:28:40|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|0
1652106530000|2022-05-09 14:28:50|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|0
1652106540000|2022-05-09 14:29:00|3029.44|3029.44|3028.2|3028.2|3029.44|3029.44|3028.2|3028.2|0
1652106560000|2022-05-09 14:29:20|3027.57|3027.57|3026.95|3026.95|3027.57|3027.57|3026.95|3026.95|0
1652106570000|2022-05-09 14:29:30|3026.32|3026.32|3025.7|3025.7|3026.32|3026.32|3025.7|3025.7|0
1652106580000|2022-05-09 14:29:40|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|0
1652106590000|2022-05-09 14:29:50|3027.19|3027.19|3027.69|3027.69|3027.69|3027.69|3027.19|3027.19|0
1652106600000|2022-05-09 14:30:00|3027.07|3027.07|3026.94|3026.94|3027.2|3027.2|3026.94|3026.94|0
1652106610000|2022-05-09 14:30:10|3025.7|3025.7|3025.7|3025.7|3025.7|3025.7|3025.7|3025.7|0
1652106620000|2022-05-09 14:30:20|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|0
1652106630000|2022-05-09 14:30:30|3024.9|3024.9|3026.94|3026.94|3026.94|3026.94|3024.9|3024.9|0
1652106640000|2022-05-09 14:30:40|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|0
1652106650000|2022-05-09 14:30:50|3026.7|3026.7|3026.82|3026.82|3026.82|3026.82|3026.7|3026.7|0
1652106660000|2022-05-09 14:31:00|3027.45|3027.45|3027.95|3027.95|3028.07|3028.07|3027.45|3027.45|0
1652106680000|2022-05-09 14:31:20|3028.07|3028.07|3028.24|3028.24|3028.24|3028.24|3028.07|3028.07|0
1652106690000|2022-05-09 14:31:30|3026.99|3026.99|3026.99|3026.99|3026.99|3026.99|3026.99|3026.99|0
1652106700000|2022-05-09 14:31:40|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|0
1652106710000|2022-05-09 14:31:50|3026.24|3026.24|3025|3025|3026.24|3026.24|3025|3025|0
1652106730000|2022-05-09 14:32:10|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|0
1652106760000|2022-05-09 14:32:40|3024.12|3024.12|3022.35|3022.35|3024.12|3024.12|3022.35|3022.35|0
1652106770000|2022-05-09 14:32:50|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|0
1652106780000|2022-05-09 14:33:00|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|0
1652106800000|2022-05-09 14:33:20|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|0
1652106830000|2022-05-09 14:33:50|3020.85|3020.85|3021.48|3021.48|3021.48|3021.48|3020.85|3020.85|0
1652106860000|2022-05-09 14:34:20|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|0
1652106870000|2022-05-09 14:34:30|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|0
1652106880000|2022-05-09 14:34:40|3021.73|3021.73|3021.85|3021.85|3021.85|3021.85|3021.73|3021.73|0
1652106890000|2022-05-09 14:34:50|3022.48|3022.48|3023.1|3023.1|3023.1|3023.1|3022.48|3022.48|0
1652106900000|2022-05-09 14:35:00|3023.73|3023.73|3023.85|3023.85|3023.85|3023.85|3023.73|3023.73|0
1652106910000|2022-05-09 14:35:10|3023.23|3023.23|3022.1|3022.1|3023.23|3023.23|3021.72|3021.72|0
1652106920000|2022-05-09 14:35:20|3022.22|3022.22|3022.22|3022.22|3022.22|3022.22|3022.22|3022.22|0
1652106930000|2022-05-09 14:35:30|3022.35|3022.35|3024.85|3024.85|3024.85|3024.85|3022.35|3022.35|0
1652106940000|2022-05-09 14:35:40|3027.97|3027.97|3026.72|3026.72|3027.97|3027.97|3026.72|3026.72|0
1652106950000|2022-05-09 14:35:50|3029.22|3029.22|3028.59|3028.59|3029.22|3029.22|3028.59|3028.59|0
1652106960000|2022-05-09 14:36:00|3027.34|3027.34|3029.22|3029.22|3029.22|3029.22|3027.34|3027.34|0
1652106970000|2022-05-09 14:36:10|3027.97|3027.97|3027.97|3027.97|3027.97|3027.97|3027.97|3027.97|0
1652106980000|2022-05-09 14:36:20|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|0
1652107010000|2022-05-09 14:36:50|3028.09|3028.09|3028.47|3028.47|3028.47|3028.47|3027.72|3027.72|0
1652107020000|2022-05-09 14:37:00|3028.6|3028.6|3027.85|3027.85|3028.6|3028.6|3027.85|3027.85|0
1652107030000|2022-05-09 14:37:10|3028.35|3028.35|3027.22|3027.22|3028.35|3028.35|3027.22|3027.22|0
1652107040000|2022-05-09 14:37:20|3027.09|3027.09|3027.09|3027.09|3027.09|3027.09|3027.09|3027.09|0
1652107050000|2022-05-09 14:37:30|3027.22|3027.22|3027.59|3027.59|3027.84|3027.84|3027.22|3027.22|0
1652107080000|2022-05-09 14:38:00|3026.97|3026.97|3026.34|3026.34|3026.97|3026.97|3026.34|3026.34|0
1652107100000|2022-05-09 14:38:20|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|0
1652107150000|2022-05-09 14:39:10|3025.59|3025.59|3026.09|3026.09|3026.22|3026.22|3025.59|3025.59|0
1652107180000|2022-05-09 14:39:40|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|0
1652107200000|2022-05-09 14:40:00|3023.47|3023.47|3022.85|3022.85|3023.47|3023.47|3022.22|3022.22|0
1652107210000|2022-05-09 14:40:10|3023.47|3023.47|3024.09|3024.09|3024.09|3024.09|3023.47|3023.47|0
1652107230000|2022-05-09 14:40:30|3025.59|3025.59|3025.59|3025.59|3025.59|3025.59|3025.59|3025.59|0
1652107260000|2022-05-09 14:41:00|3024.35|3024.35|3023.72|3023.72|3024.35|3024.35|3023.72|3023.72|0
1652107270000|2022-05-09 14:41:10|3024.35|3024.35|3025.22|3025.22|3025.22|3025.22|3024.35|3024.35|0
1652107280000|2022-05-09 14:41:20|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|0
1652107290000|2022-05-09 14:41:30|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|0
1652107300000|2022-05-09 14:41:40|3026.72|3026.72|3027.34|3027.34|3027.34|3027.34|3026.72|3026.72|0
1652107320000|2022-05-09 14:42:00|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|0
1652107330000|2022-05-09 14:42:10|3026.97|3026.97|3027.47|3027.47|3027.6|3027.6|3026.97|3026.97|0
1652107340000|2022-05-09 14:42:20|3027.34|3027.34|3028.09|3028.09|3028.09|3028.09|3027.34|3027.34|0
1652107400000|2022-05-09 14:43:20|3028.27|3028.27|3028.27|3028.27|3028.27|3028.27|3028.27|3028.27|0
1652107410000|2022-05-09 14:43:30|3027.64|3027.64|3025.77|3025.77|3027.64|3027.64|3025.77|3025.77|0
1652107420000|2022-05-09 14:43:40|3026.39|3026.39|3027.02|3027.02|3027.02|3027.02|3026.39|3026.39|0
1652107430000|2022-05-09 14:43:50|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|0
1652107490000|2022-05-09 14:44:50|3027.32|3027.32|3027.32|3027.32|3027.32|3027.32|3027.32|3027.32|0
1652107500000|2022-05-09 14:45:00|3027.94|3027.94|3027.36|3027.36|3027.94|3027.94|3027.19|3027.19|0
1652107510000|2022-05-09 14:45:10|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|0
1652107530000|2022-05-09 14:45:30|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|0
1652107550000|2022-05-09 14:45:50|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|0
1652107560000|2022-05-09 14:46:00|3028.11|3028.11|3027.49|3027.49|3028.11|3028.11|3027.49|3027.49|0
1652107570000|2022-05-09 14:46:10|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|0
1652107580000|2022-05-09 14:46:20|3028.74|3028.74|3029.74|3029.74|3029.74|3029.74|3028.74|3028.74|0
1652107590000|2022-05-09 14:46:30|3029.11|3029.11|3029.11|3029.11|3029.11|3029.11|3029.11|3029.11|0
1652107610000|2022-05-09 14:46:50|3030.36|3030.36|3030.36|3030.36|3030.36|3030.36|3030.36|3030.36|0
1652107620000|2022-05-09 14:47:00|3029.74|3029.74|3027.99|3027.99|3029.74|3029.74|3027.99|3027.99|0
1652107640000|2022-05-09 14:47:20|3028.61|3028.61|3027.99|3027.99|3028.61|3028.61|3027.99|3027.99|0
1652107660000|2022-05-09 14:47:40|3028.24|3028.24|3028.86|3028.86|3028.86|3028.86|3028.24|3028.24|0
1652107670000|2022-05-09 14:47:50|3029.49|3029.49|3029.11|3029.11|3029.74|3029.74|3029.11|3029.11|0
1652107700000|2022-05-09 14:48:20|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|0
1652107710000|2022-05-09 14:48:30|3029.61|3029.61|3030.86|3030.86|3030.86|3030.86|3029.61|3029.61|0
1652107740000|2022-05-09 14:49:00|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|0
1652107760000|2022-05-09 14:49:20|3032.11|3032.11|3032.73|3032.73|3032.73|3032.73|3032.11|3032.11|0
1652107770000|2022-05-09 14:49:30|3031.49|3031.49|3030.86|3030.86|3031.49|3031.49|3030.86|3030.86|0
1652107780000|2022-05-09 14:49:40|3030.74|3030.74|3030.74|3030.74|3030.74|3030.74|3030.74|3030.74|0
1652107790000|2022-05-09 14:49:50|3032.61|3032.61|3032.61|3032.61|3032.61|3032.61|3032.61|3032.61|0
1652107800000|2022-05-09 14:50:00|3031.36|3031.36|3031.36|3031.36|3031.36|3031.36|3031.36|3031.36|0
1652107810000|2022-05-09 14:50:10|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|0
1652107820000|2022-05-09 14:50:20|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|0
1652107850000|2022-05-09 14:50:50|3032.24|3032.24|3031.61|3031.61|3032.24|3032.24|3031.61|3031.61|0
1652107860000|2022-05-09 14:51:00|3030.99|3030.99|3030.99|3030.99|3030.99|3030.99|3030.99|3030.99|0
1652107870000|2022-05-09 14:51:10|3031.61|3031.61|3031.61|3031.61|3031.74|3031.74|3031.61|3031.61|0
1652107890000|2022-05-09 14:51:30|3030.99|3030.99|3030.74|3030.74|3030.99|3030.99|3030.74|3030.74|0
1652107900000|2022-05-09 14:51:40|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|0
1652107910000|2022-05-09 14:51:50|3029.49|3029.49|3029.49|3029.49|3029.49|3029.49|3029.49|3029.49|0
1652107920000|2022-05-09 14:52:00|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|0
1652107940000|2022-05-09 14:52:20|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|0
1652107960000|2022-05-09 14:52:40|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|0
1652107970000|2022-05-09 14:52:50|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|0
1652108000000|2022-05-09 14:53:20|3027.74|3027.74|3027.74|3027.74|3027.74|3027.74|3027.74|3027.74|0
1652108010000|2022-05-09 14:53:30|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|0
1652108030000|2022-05-09 14:53:50|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|0
1652108040000|2022-05-09 14:54:00|3028.11|3028.11|3028.24|3028.24|3028.24|3028.24|3028.11|3028.11|0
1652108050000|2022-05-09 14:54:10|3025.74|3025.74|3027.74|3027.74|3028.86|3028.86|3025.74|3025.74|0
1652108060000|2022-05-09 14:54:20|3029.61|3029.61|3030.24|3030.24|3030.24|3030.24|3029.61|3029.61|0
1652108070000|2022-05-09 14:54:30|3029.61|3029.61|3030.24|3030.24|3030.24|3030.24|3029.61|3029.61|0
1652108080000|2022-05-09 14:54:40|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|0
1652108090000|2022-05-09 14:54:50|3029.74|3029.74|3027.97|3027.97|3029.74|3029.74|3027.97|3027.97|0
1652108100000|2022-05-09 14:55:00|3027.8|3027.8|3027.62|3027.62|3027.8|3027.8|3027.62|3027.62|0
1652108110000|2022-05-09 14:55:10|3025.75|3025.75|3026.75|3026.75|3026.75|3026.75|3025.13|3025.13|0
1652108120000|2022-05-09 14:55:20|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|0
1652108130000|2022-05-09 14:55:30|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|0
1652108140000|2022-05-09 14:55:40|3027|3027|3027|3027|3027|3027|3027|3027|0
1652108150000|2022-05-09 14:55:50|3025.75|3025.75|3025.75|3025.75|3025.75|3025.75|3025.75|3025.75|0
1652108170000|2022-05-09 14:56:10|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|0
1652108180000|2022-05-09 14:56:20|3025.75|3025.75|3025.75|3025.75|3026.38|3026.38|3025.75|3025.75|0
1652108200000|2022-05-09 14:56:40|3026|3026|3025.38|3025.38|3026|3026|3025.38|3025.38|0
1652108240000|2022-05-09 14:57:20|3025.55|3025.55|3025.72|3025.72|3025.72|3025.72|3025.55|3025.55|0
1652108260000|2022-05-09 14:57:40|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|0
1652108300000|2022-05-09 14:58:20|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|0
1652108310000|2022-05-09 14:58:30|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|0
1652108330000|2022-05-09 14:58:50|3025.23|3025.23|3025.85|3025.85|3025.85|3025.85|3025.23|3025.23|0
1652108340000|2022-05-09 14:59:00|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3025.93|3025.93|0
1652108350000|2022-05-09 14:59:10|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|0
1652108380000|2022-05-09 14:59:40|3026.1|3026.1|3025.35|3025.35|3026.1|3026.1|3025.35|3025.35|0
1652108390000|2022-05-09 14:59:50|3025.47|3025.47|3024.85|3024.85|3025.47|3025.47|3024.85|3024.85|0
1652108400000|2022-05-09 15:00:00|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|0
1652108410000|2022-05-09 15:00:10|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|0
1652108420000|2022-05-09 15:00:20|3025.22|3025.22|3025.05|3025.05|3025.22|3025.22|3025.05|3025.05|0
1652108430000|2022-05-09 15:00:30|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|0
1652108440000|2022-05-09 15:00:40|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|0
1652108450000|2022-05-09 15:00:50|3023.8|3023.8|3023.93|3023.93|3023.93|3023.93|3023.8|3023.8|0
1652108460000|2022-05-09 15:01:00|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|0
1652108490000|2022-05-09 15:01:30|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|0
1652108500000|2022-05-09 15:01:40|3025.05|3025.05|3024.43|3024.43|3025.05|3025.05|3024.43|3024.43|0
1652108510000|2022-05-09 15:01:50|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|0
1652108520000|2022-05-09 15:02:00|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|0
1652108570000|2022-05-09 15:02:50|3021.31|3021.31|3020.68|3020.68|3021.31|3021.31|3020.68|3020.68|0
1652108580000|2022-05-09 15:03:00|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|0
1652108590000|2022-05-09 15:03:10|3021.93|3021.93|3022.06|3022.06|3022.06|3022.06|3021.93|3021.93|0
1652108600000|2022-05-09 15:03:20|3022.18|3022.18|3022.81|3022.81|3022.81|3022.81|3022.18|3022.18|0
1652108610000|2022-05-09 15:03:30|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|0
1652108620000|2022-05-09 15:03:40|3023.56|3023.56|3024.8|3024.8|3024.8|3024.8|3023.56|3023.56|0
1652108630000|2022-05-09 15:03:50|3024.18|3024.18|3022.81|3022.81|3024.18|3024.18|3022.81|3022.81|0
1652108650000|2022-05-09 15:04:10|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|0
1652108660000|2022-05-09 15:04:20|3024.68|3024.68|3025.43|3025.43|3025.43|3025.43|3024.68|3024.68|0
1652108680000|2022-05-09 15:04:40|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|0
1652108690000|2022-05-09 15:04:50|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|0
1652108710000|2022-05-09 15:05:10|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|0
1652108720000|2022-05-09 15:05:20|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|0
1652108750000|2022-05-09 15:05:50|3022.18|3022.18|3022.43|3022.43|3022.43|3022.43|3022.18|3022.18|0
1652108770000|2022-05-09 15:06:10|3022.26|3022.26|3022.26|3022.26|3022.38|3022.38|3022.26|3022.26|0
1652108780000|2022-05-09 15:06:20|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|0
1652108800000|2022-05-09 15:06:40|3023.38|3023.38|3022.01|3022.01|3023.38|3023.38|3022.01|3022.01|0
1652108830000|2022-05-09 15:07:10|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|0
1652108840000|2022-05-09 15:07:20|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|0
1652108850000|2022-05-09 15:07:30|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|0
1652108870000|2022-05-09 15:07:50|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|0
1652108880000|2022-05-09 15:08:00|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|0
1652108900000|2022-05-09 15:08:20|3021.56|3021.56|3021.43|3021.43|3021.56|3021.56|3020.81|3020.81|0
1652108910000|2022-05-09 15:08:30|3020.81|3020.81|3020.68|3020.68|3020.81|3020.81|3020.68|3020.68|0
1652108920000|2022-05-09 15:08:40|3020.06|3020.06|3019.93|3019.93|3020.06|3020.06|3019.43|3019.43|0
1652108940000|2022-05-09 15:09:00|3020.06|3020.06|3021.3|3021.3|3021.3|3021.3|3020.06|3020.06|0
1652108950000|2022-05-09 15:09:10|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|0
1652108960000|2022-05-09 15:09:20|3021.3|3021.3|3021.13|3021.13|3021.3|3021.3|3021.13|3021.13|0
1652108970000|2022-05-09 15:09:30|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|0
1652108990000|2022-05-09 15:09:50|3022.63|3022.63|3021.38|3021.38|3022.63|3022.63|3021.38|3021.38|0
1652109000000|2022-05-09 15:10:00|3022.63|3022.63|3023.21|3023.21|3024.01|3024.01|3022.63|3022.63|0
1652109010000|2022-05-09 15:10:10|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|0
1652109020000|2022-05-09 15:10:20|3024.46|3024.46|3025.08|3025.08|3025.08|3025.08|3024.46|3024.46|0
1652109030000|2022-05-09 15:10:30|3024.46|3024.46|3023.83|3023.83|3024.46|3024.46|3023.83|3023.83|0
1652109040000|2022-05-09 15:10:40|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|0
1652109050000|2022-05-09 15:10:50|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|0
1652109060000|2022-05-09 15:11:00|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|0
1652109100000|2022-05-09 15:11:40|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|0
1652109150000|2022-05-09 15:12:30|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|0
1652109170000|2022-05-09 15:12:50|3025.83|3025.83|3024.58|3024.58|3025.83|3025.83|3024.46|3024.46|0
1652109180000|2022-05-09 15:13:00|3025.83|3025.83|3025.83|3025.83|3026.46|3026.46|3025.83|3025.83|0
1652109190000|2022-05-09 15:13:10|3025.58|3025.58|3025.58|3025.58|3025.58|3025.58|3025.58|3025.58|0
1652109220000|2022-05-09 15:13:40|3025.71|3025.71|3023.71|3023.71|3025.71|3025.71|3023.71|3023.71|0
1652109240000|2022-05-09 15:14:00|3023.83|3023.83|3023.96|3023.96|3024.21|3024.21|3023.83|3023.83|0
1652109270000|2022-05-09 15:14:30|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|0
1652109280000|2022-05-09 15:14:40|3023.96|3023.96|3025.21|3025.21|3025.21|3025.21|3023.96|3023.96|0
1652109300000|2022-05-09 15:15:00|3025.38|3025.38|3025.38|3025.38|3025.38|3025.38|3025.38|3025.38|0
1652109310000|2022-05-09 15:15:10|3025.63|3025.63|3026.88|3026.88|3026.88|3026.88|3025.63|3025.63|0
1652109320000|2022-05-09 15:15:20|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|0
1652109330000|2022-05-09 15:15:30|3026.43|3026.43|3027.05|3027.05|3027.05|3027.05|3026.43|3026.43|0
1652109340000|2022-05-09 15:15:40|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|0
1652109350000|2022-05-09 15:15:50|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|0
1652109360000|2022-05-09 15:16:00|3026.18|3026.18|3026.18|3026.18|3026.8|3026.8|3026.18|3026.18|0
1652109390000|2022-05-09 15:16:30|3027.42|3027.42|3027.42|3027.42|3028.05|3028.05|3027.42|3027.42|0
1652109410000|2022-05-09 15:16:50|3027.55|3027.55|3027.68|3027.68|3027.68|3027.68|3027.55|3027.55|0
1652109430000|2022-05-09 15:17:10|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|0
1652109450000|2022-05-09 15:17:30|3028.43|3028.43|3029.05|3029.05|3029.05|3029.05|3028.43|3028.43|0
1652109460000|2022-05-09 15:17:40|3029.18|3029.18|3030.42|3030.42|3030.42|3030.42|3029.18|3029.18|0
1652109470000|2022-05-09 15:17:50|3029.8|3029.8|3029.18|3029.18|3029.8|3029.8|3029.18|3029.18|0
1652109500000|2022-05-09 15:18:20|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|0
1652109510000|2022-05-09 15:18:30|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|0
1652109520000|2022-05-09 15:18:40|3029.3|3029.3|3030.05|3030.05|3030.05|3030.05|3029.3|3029.3|0
1652109530000|2022-05-09 15:18:50|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|0
1652109540000|2022-05-09 15:19:00|3030.05|3030.05|3029.75|3029.75|3030.05|3030.05|3029.75|3029.75|0
1652109560000|2022-05-09 15:19:20|3028.51|3028.51|3027.26|3027.26|3028.51|3028.51|3027.26|3027.26|0
1652109570000|2022-05-09 15:19:30|3026.63|3026.63|3026.63|3026.63|3026.63|3026.63|3026.63|3026.63|0
1652109580000|2022-05-09 15:19:40|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|0
1652109590000|2022-05-09 15:19:50|3028.13|3028.13|3028.13|3028.13|3028.13|3028.13|3028.13|3028.13|0
1652109600000|2022-05-09 15:20:00|3028.76|3028.76|3028.51|3028.51|3028.76|3028.76|3028.51|3028.51|0
1652109610000|2022-05-09 15:20:10|3027.88|3027.88|3028.51|3028.51|3028.51|3028.51|3027.88|3027.88|0
1652109620000|2022-05-09 15:20:20|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|0
1652109630000|2022-05-09 15:20:30|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|0
1652109640000|2022-05-09 15:20:40|3029.38|3029.38|3029.38|3029.38|3029.38|3029.38|3029.38|3029.38|0
1652109650000|2022-05-09 15:20:50|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|0
1652109700000|2022-05-09 15:21:40|3029.38|3029.38|3028.88|3028.88|3029.51|3029.51|3028.88|3028.88|0
1652109710000|2022-05-09 15:21:50|3028.76|3028.76|3028.26|3028.26|3028.88|3028.88|3028.26|3028.26|0
1652109720000|2022-05-09 15:22:00|3028.09|3028.09|3027.46|3027.46|3028.09|3028.09|3027.46|3027.46|0
1652109740000|2022-05-09 15:22:20|3026.84|3026.84|3026.84|3026.84|3026.84|3026.84|3026.84|3026.84|0
1652109750000|2022-05-09 15:22:30|3028.09|3028.09|3028.09|3028.09|3028.09|3028.09|3028.09|3028.09|0
1652109780000|2022-05-09 15:23:00|3026.84|3026.84|3026.71|3026.71|3026.84|3026.84|3026.71|3026.71|0
1652109810000|2022-05-09 15:23:30|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|0
1652109820000|2022-05-09 15:23:40|3027.05|3027.05|3026.88|3026.88|3027.05|3027.05|3026.88|3026.88|0
1652109830000|2022-05-09 15:23:50|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1652109850000|2022-05-09 15:24:10|3025.29|3025.29|3026.54|3026.54|3026.54|3026.54|3025.29|3025.29|0
1652109860000|2022-05-09 15:24:20|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|0
1652109890000|2022-05-09 15:24:50|3025.79|3025.79|3025.17|3025.17|3025.79|3025.79|3025.17|3025.17|0
1652109900000|2022-05-09 15:25:00|3024.54|3024.54|3024.54|3024.54|3024.54|3024.54|3023.92|3023.92|0
1652109910000|2022-05-09 15:25:10|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|0
1652109920000|2022-05-09 15:25:20|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|3024.04|3024.04|0
1652109930000|2022-05-09 15:25:30|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|0
1652109940000|2022-05-09 15:25:40|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|0
1652109950000|2022-05-09 15:25:50|3024.42|3024.42|3025.04|3025.04|3025.04|3025.04|3024.42|3024.42|0
1652109960000|2022-05-09 15:26:00|3024.42|3024.42|3023.17|3023.17|3024.42|3024.42|3023.17|3023.17|0
1652109970000|2022-05-09 15:26:10|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|0
1652109990000|2022-05-09 15:26:30|3022.67|3022.67|3022.54|3022.54|3022.67|3022.67|3022.54|3022.54|0
1652110000000|2022-05-09 15:26:40|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|0
1652110010000|2022-05-09 15:26:50|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|0
1652110030000|2022-05-09 15:27:10|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|0
1652110040000|2022-05-09 15:27:20|3023|3023|3023.25|3023.25|3023.25|3023.25|3022.95|3022.95|0
1652110050000|2022-05-09 15:27:30|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|0
1652110060000|2022-05-09 15:27:40|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|0
1652110080000|2022-05-09 15:28:00|3022.83|3022.83|3022.08|3022.08|3022.83|3022.83|3022.08|3022.08|0
1652110090000|2022-05-09 15:28:10|3021.45|3021.45|3021.62|3021.62|3021.62|3021.62|3021.45|3021.45|0
1652110120000|2022-05-09 15:28:40|3021.45|3021.45|3021.2|3021.2|3021.45|3021.45|3021.2|3021.2|0
1652110130000|2022-05-09 15:28:50|3021.82|3021.82|3022.57|3022.57|3022.57|3022.57|3021.82|3021.82|0
1652110140000|2022-05-09 15:29:00|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|0
1652110150000|2022-05-09 15:29:10|3021.95|3021.95|3022.32|3022.32|3022.32|3022.32|3021.7|3021.7|0
1652110160000|2022-05-09 15:29:20|3021.7|3021.7|3021.82|3021.82|3021.82|3021.82|3021.7|3021.7|0
1652110170000|2022-05-09 15:29:30|3021.2|3021.2|3021.08|3021.08|3021.2|3021.2|3021.08|3021.08|0
1652110180000|2022-05-09 15:29:40|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|0
1652110190000|2022-05-09 15:29:50|3022.77|3022.77|3020.28|3020.28|3022.77|3022.77|3020.28|3020.28|0
1652166900000|2022-05-10 07:15:00|3058.8|3058.8|3059.3|3059.3|3059.3|3059.3|3058.68|3058.68|0
1652166920000|2022-05-10 07:15:20|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|0
1652166930000|2022-05-10 07:15:30|3059.73|3059.73|3059.1|3059.1|3059.73|3059.73|3059.1|3059.1|0
1652166940000|2022-05-10 07:15:40|3059.6|3059.6|3060.23|3060.23|3060.23|3060.23|3059.6|3059.6|0
1652166950000|2022-05-10 07:15:50|3058.98|3058.98|3060.48|3060.48|3060.48|3060.48|3058.98|3058.98|0
1652166960000|2022-05-10 07:16:00|3061.11|3061.11|3061.28|3061.28|3061.9|3061.9|3061.11|3061.11|0
1652166970000|2022-05-10 07:16:10|3061.15|3061.15|3061.65|3061.65|3062.4|3062.4|3061.15|3061.15|0
1652166980000|2022-05-10 07:16:20|3062.27|3062.27|3062.27|3062.27|3062.27|3062.27|3062.27|3062.27|0
1652167010000|2022-05-10 07:16:50|3062.9|3062.9|3062.27|3062.27|3062.9|3062.9|3062.27|3062.27|0
1652167020000|2022-05-10 07:17:00|3062.9|3062.9|3062.9|3062.9|3062.9|3062.9|3062.9|3062.9|0
1652167030000|2022-05-10 07:17:10|3063.07|3063.07|3063.07|3063.07|3063.07|3063.07|3063.07|3063.07|0
1652167060000|2022-05-10 07:17:40|3063.82|3063.82|3063.95|3063.95|3063.95|3063.95|3063.82|3063.82|0
1652167070000|2022-05-10 07:17:50|3064.57|3064.57|3063.95|3063.95|3064.57|3064.57|3063.95|3063.95|0
1652167080000|2022-05-10 07:18:00|3063.32|3063.32|3062.7|3062.7|3063.32|3063.32|3062.7|3062.7|0
1652167110000|2022-05-10 07:18:30|3063.2|3063.2|3063.58|3063.58|3063.7|3063.7|3063.2|3063.2|0
1652167120000|2022-05-10 07:18:40|3063.33|3063.33|3063.2|3063.2|3063.33|3063.33|3063.08|3063.08|0
1652167130000|2022-05-10 07:18:50|3062.58|3062.58|3062.58|3062.58|3062.58|3062.58|3062.58|3062.58|0
1652167150000|2022-05-10 07:19:10|3063.83|3063.83|3063.83|3063.83|3063.83|3063.83|3063.83|3063.83|0
1652167170000|2022-05-10 07:19:30|3065.7|3065.7|3066.32|3066.32|3066.32|3066.32|3065.7|3065.7|0
1652167180000|2022-05-10 07:19:40|3069.44|3069.44|3070.07|3070.07|3071.32|3071.32|3069.44|3069.44|0
1652167190000|2022-05-10 07:19:50|3068.82|3068.82|3068.82|3068.82|3068.82|3068.82|3068.82|3068.82|0
1652167200000|2022-05-10 07:20:00|3069.7|3069.7|3069.7|3069.7|3069.7|3069.7|3069.7|3069.7|0
1652167210000|2022-05-10 07:20:10|3070.07|3070.07|3072.57|3072.57|3072.57|3072.57|3070.07|3070.07|0
1652167230000|2022-05-10 07:20:30|3073.82|3073.82|3073.2|3073.2|3073.82|3073.82|3073.2|3073.2|0
1652167260000|2022-05-10 07:21:00|3073.07|3073.07|3073.82|3073.82|3073.82|3073.82|3073.07|3073.07|0
1652167270000|2022-05-10 07:21:10|3073.45|3073.45|3073.45|3073.45|3073.45|3073.45|3073.45|3073.45|0
1652167280000|2022-05-10 07:21:20|3076.57|3076.57|3076.57|3076.57|3076.57|3076.57|3076.57|3076.57|0
1652167300000|2022-05-10 07:21:40|3078.44|3078.44|3078.44|3078.44|3078.44|3078.44|3078.44|3078.44|0
1652167330000|2022-05-10 07:22:10|3078.57|3078.57|3078.44|3078.44|3078.57|3078.57|3078.44|3078.44|0
1652167350000|2022-05-10 07:22:30|3081.56|3081.56|3081.56|3081.56|3081.56|3081.56|3081.56|3081.56|0
1652167360000|2022-05-10 07:22:40|3081.69|3081.69|3082.19|3082.19|3082.19|3082.19|3081.69|3081.69|0
1652167370000|2022-05-10 07:22:50|3084.06|3084.06|3082.81|3082.81|3084.06|3084.06|3082.81|3082.81|0
1652167400000|2022-05-10 07:23:20|3080.32|3080.32|3081.19|3081.19|3081.19|3081.19|3080.32|3080.32|0
1652167410000|2022-05-10 07:23:30|3081.32|3081.32|3079.7|3079.7|3081.57|3081.57|3079.7|3079.7|0
1652167420000|2022-05-10 07:23:40|3077.82|3077.82|3077.82|3077.82|3077.82|3077.82|3077.82|3077.82|0
1652167440000|2022-05-10 07:24:00|3077.95|3077.95|3078.07|3078.07|3078.07|3078.07|3077.95|3077.95|0
1652167450000|2022-05-10 07:24:10|3076.83|3076.83|3076.83|3076.83|3076.83|3076.83|3076.83|3076.83|0
1652167460000|2022-05-10 07:24:20|3075.58|3075.58|3074.33|3074.33|3075.58|3075.58|3074.33|3074.33|0
1652167480000|2022-05-10 07:24:40|3074.08|3074.08|3075.95|3075.95|3075.95|3075.95|3074.08|3074.08|0
1652167490000|2022-05-10 07:24:50|3074.08|3074.08|3075.33|3075.33|3075.33|3075.33|3074.08|3074.08|0
1652167500000|2022-05-10 07:25:00|3075.2|3075.2|3073.95|3073.95|3075.2|3075.2|3073.95|3073.95|0
1652167510000|2022-05-10 07:25:10|3073.83|3073.83|3071.95|3071.95|3073.83|3073.83|3071.95|3071.95|0
1652167550000|2022-05-10 07:25:50|3070.71|3070.71|3070.71|3070.71|3070.71|3070.71|3070.71|3070.71|0
1652167560000|2022-05-10 07:26:00|3070.83|3070.83|3070.83|3070.83|3070.83|3070.83|3070.83|3070.83|0
1652167570000|2022-05-10 07:26:10|3070.21|3070.21|3070.83|3070.83|3070.83|3070.83|3070.21|3070.21|0
1652167580000|2022-05-10 07:26:20|3071.45|3071.45|3071.45|3071.45|3071.45|3071.45|3071.45|3071.45|0
1652167590000|2022-05-10 07:26:30|3072.7|3072.7|3074.95|3074.95|3074.95|3074.95|3072.7|3072.7|0
1652167600000|2022-05-10 07:26:40|3075.33|3075.33|3074.08|3074.08|3075.33|3075.33|3074.08|3074.08|0
1652167610000|2022-05-10 07:26:50|3072.83|3072.83|3073.46|3073.46|3073.46|3073.46|3072.83|3072.83|0
1652167620000|2022-05-10 07:27:00|3075.95|3075.95|3077.33|3077.33|3077.33|3077.33|3075.95|3075.95|0
1652167630000|2022-05-10 07:27:10|3077.2|3077.2|3077.08|3077.08|3077.33|3077.33|3077.08|3077.08|0
1652167640000|2022-05-10 07:27:20|3076.95|3076.95|3074.2|3074.2|3076.95|3076.95|3074.08|3074.08|0
1652167650000|2022-05-10 07:27:30|3074.08|3074.08|3074.08|3074.08|3074.08|3074.08|3074.08|3074.08|0
1652167660000|2022-05-10 07:27:40|3073.83|3073.83|3073.83|3073.83|3073.83|3073.83|3073.83|3073.83|0
1652167670000|2022-05-10 07:27:50|3073.2|3073.2|3073.2|3073.2|3073.2|3073.2|3073.2|3073.2|0
1652167690000|2022-05-10 07:28:10|3075.08|3075.08|3076.32|3076.32|3076.32|3076.32|3075.08|3075.08|0
1652167720000|2022-05-10 07:28:40|3071.95|3071.95|3071.95|3071.95|3071.95|3071.95|3071.95|3071.95|0
1652167730000|2022-05-10 07:28:50|3072.46|3072.46|3072.46|3072.46|3072.46|3072.46|3072.46|3072.46|0
1652167740000|2022-05-10 07:29:00|3072.96|3072.96|3074.45|3074.45|3074.83|3074.83|3072.96|3072.96|0
1652167770000|2022-05-10 07:29:30|3074.7|3074.7|3074.83|3074.83|3074.83|3074.83|3074.7|3074.7|0
1652167780000|2022-05-10 07:29:40|3079.2|3079.2|3079.2|3079.2|3079.2|3079.2|3079.2|3079.2|0
1652167790000|2022-05-10 07:29:50|3077.95|3077.95|3077.95|3077.95|3077.95|3077.95|3077.95|3077.95|0
1652167800000|2022-05-10 07:30:00|3077.83|3077.83|3073.78|3073.78|3077.83|3077.83|3073.78|3073.78|0
1652167810000|2022-05-10 07:30:10|3072.53|3072.53|3072.99|3072.99|3073.16|3073.16|3072.53|3072.53|0
1652167820000|2022-05-10 07:30:20|3071.74|3071.74|3071.24|3071.24|3071.86|3071.86|3070.86|3070.86|0
1652167830000|2022-05-10 07:30:30|3071.11|3071.11|3069.86|3069.86|3071.11|3071.11|3069.86|3069.86|0
1652167840000|2022-05-10 07:30:40|3069.61|3069.61|3069.61|3069.61|3069.61|3069.61|3069.61|3069.61|0
1652167850000|2022-05-10 07:30:50|3069.36|3069.36|3070.99|3070.99|3070.99|3070.99|3069.36|3069.36|0
1652167870000|2022-05-10 07:31:10|3071.33|3071.33|3071.33|3071.33|3071.33|3071.33|3071.33|3071.33|0
1652167910000|2022-05-10 07:31:50|3071.2|3071.2|3069.33|3069.33|3071.83|3071.83|3069.33|3069.33|0
1652167950000|2022-05-10 07:32:30|3069.21|3069.21|3069.21|3069.21|3069.21|3069.21|3069.21|3069.21|0
1652167960000|2022-05-10 07:32:40|3071.7|3071.7|3071.7|3071.7|3071.7|3071.7|3071.7|3071.7|0
1652167980000|2022-05-10 07:33:00|3072.33|3072.33|3072.33|3072.33|3072.33|3072.33|3072.33|3072.33|0
1652168010000|2022-05-10 07:33:30|3071.63|3071.63|3071.63|3071.63|3071.63|3071.63|3071.63|3071.63|0
1652168020000|2022-05-10 07:33:40|3070.38|3070.38|3072.26|3072.26|3072.26|3072.26|3070.38|3070.38|0
1652168030000|2022-05-10 07:33:50|3072.76|3072.76|3073.39|3073.39|3073.39|3073.39|3072.76|3072.76|0
1652168040000|2022-05-10 07:34:00|3073.51|3073.51|3073.14|3073.14|3073.51|3073.51|3073.14|3073.14|0
1652168050000|2022-05-10 07:34:10|3072.88|3072.88|3073.01|3073.01|3073.01|3073.01|3072.88|3072.88|0
1652168060000|2022-05-10 07:34:20|3072.88|3072.88|3072.88|3072.88|3072.88|3072.88|3072.88|3072.88|0
1652168070000|2022-05-10 07:34:30|3072.76|3072.76|3073.01|3073.01|3073.01|3073.01|3070.51|3070.51|0
1652168080000|2022-05-10 07:34:40|3073.51|3073.51|3073.51|3073.51|3073.76|3073.76|3073.51|3073.51|0
1652168090000|2022-05-10 07:34:50|3074.14|3074.14|3074.14|3074.14|3074.14|3074.14|3074.14|3074.14|0
1652168100000|2022-05-10 07:35:00|3074.76|3074.76|3074.76|3074.76|3074.76|3074.76|3074.76|3074.76|0
1652168120000|2022-05-10 07:35:20|3075.14|3075.14|3074.76|3074.76|3075.14|3075.14|3074.76|3074.76|0
1652168130000|2022-05-10 07:35:30|3074.64|3074.64|3074.64|3074.64|3074.64|3074.64|3074.64|3074.64|0
1652168140000|2022-05-10 07:35:40|3074.38|3074.38|3074.38|3074.38|3074.38|3074.38|3074.38|3074.38|0
1652168150000|2022-05-10 07:35:50|3072.51|3072.51|3072.51|3072.51|3072.51|3072.51|3072.51|3072.51|0
1652168160000|2022-05-10 07:36:00|3070.01|3070.01|3070.01|3070.01|3070.01|3070.01|3070.01|3070.01|0
1652168170000|2022-05-10 07:36:10|3069.39|3069.39|3069.39|3069.39|3069.39|3069.39|3069.39|3069.39|0
1652168180000|2022-05-10 07:36:20|3069.77|3069.77|3070.02|3070.02|3070.02|3070.02|3069.77|3069.77|0
1652168190000|2022-05-10 07:36:30|3070.64|3070.64|3070.64|3070.64|3070.64|3070.64|3070.64|3070.64|0
1652168200000|2022-05-10 07:36:40|3070.52|3070.52|3069.77|3069.77|3070.52|3070.52|3069.77|3069.77|0
1652168220000|2022-05-10 07:37:00|3070.39|3070.39|3071.02|3071.02|3071.02|3071.02|3070.39|3070.39|0
1652168240000|2022-05-10 07:37:20|3070.89|3070.89|3070.89|3070.89|3070.89|3070.89|3070.89|3070.89|0
1652168280000|2022-05-10 07:38:00|3071.14|3071.14|3071.31|3071.31|3071.31|3071.31|3071.14|3071.14|0
1652168290000|2022-05-10 07:38:10|3071.49|3071.49|3072.61|3072.61|3072.73|3072.73|3071.49|3071.49|0
1652168300000|2022-05-10 07:38:20|3073.23|3073.23|3073.11|3073.11|3073.23|3073.23|3073.11|3073.11|0
1652168310000|2022-05-10 07:38:30|3073.73|3073.73|3073.73|3073.73|3073.73|3073.73|3073.73|3073.73|0
1652168330000|2022-05-10 07:38:50|3074.98|3074.98|3074.98|3074.98|3074.98|3074.98|3074.98|3074.98|0
1652168340000|2022-05-10 07:39:00|3075.11|3075.11|3075.11|3075.11|3075.11|3075.11|3075.11|3075.11|0
1652168360000|2022-05-10 07:39:20|3075.23|3075.23|3075.23|3075.23|3075.23|3075.23|3075.23|3075.23|0
1652168370000|2022-05-10 07:39:30|3076.48|3076.48|3076.48|3076.48|3076.48|3076.48|3076.48|3076.48|0
1652168380000|2022-05-10 07:39:40|3076.23|3076.23|3075.89|3075.89|3076.23|3076.23|3075.89|3075.89|0
1652168390000|2022-05-10 07:39:50|3077.76|3077.76|3077.59|3077.59|3077.76|3077.76|3077.59|3077.59|0
1652168430000|2022-05-10 07:40:30|3077.84|3077.84|3078.96|3078.96|3078.96|3078.96|3077.71|3077.71|0
1652168470000|2022-05-10 07:41:10|3080.84|3080.84|3080.84|3080.84|3080.84|3080.84|3080.84|3080.84|0
1652168480000|2022-05-10 07:41:20|3080.21|3080.21|3080.21|3080.21|3080.21|3080.21|3080.21|3080.21|0
1652168500000|2022-05-10 07:41:40|3079.96|3079.96|3079.96|3079.96|3079.96|3079.96|3079.96|3079.96|0
1652168520000|2022-05-10 07:42:00|3080.13|3080.13|3080.13|3080.13|3080.13|3080.13|3080.13|3080.13|0
1652168550000|2022-05-10 07:42:30|3080.01|3080.01|3079.63|3079.63|3080.01|3080.01|3079.63|3079.63|0
1652168560000|2022-05-10 07:42:40|3080.88|3080.88|3080.88|3080.88|3080.88|3080.88|3080.88|3080.88|0
1652168570000|2022-05-10 07:42:50|3081.05|3081.05|3081.05|3081.05|3081.05|3081.05|3081.05|3081.05|0
1652168580000|2022-05-10 07:43:00|3078.55|3078.55|3078.55|3078.55|3078.55|3078.55|3078.55|3078.55|0
1652168590000|2022-05-10 07:43:10|3078.38|3078.38|3077.88|3077.88|3078.38|3078.38|3077.5|3077.5|0
1652168600000|2022-05-10 07:43:20|3077.5|3077.5|3076.88|3076.88|3077.5|3077.5|3076.88|3076.88|0
1652168630000|2022-05-10 07:43:50|3074.38|3074.38|3072.88|3072.88|3074.38|3074.38|3072.88|3072.88|0
1652168660000|2022-05-10 07:44:20|3074.13|3074.13|3072.51|3072.51|3074.38|3074.38|3072.51|3072.51|0
1652168670000|2022-05-10 07:44:30|3072.88|3072.88|3072.51|3072.51|3072.88|3072.88|3072.51|3072.51|0
1652168710000|2022-05-10 07:45:10|3069.39|3069.39|3068.14|3068.14|3069.39|3069.39|3068.14|3068.14|0
1652168740000|2022-05-10 07:45:40|3068.76|3068.76|3068.76|3068.76|3068.76|3068.76|3068.76|3068.76|0
1652168750000|2022-05-10 07:45:50|3069.26|3069.26|3069.26|3069.26|3069.26|3069.26|3069.26|3069.26|0
1652168790000|2022-05-10 07:46:30|3068.64|3068.64|3068.64|3068.64|3068.64|3068.64|3068.64|3068.64|0
1652168810000|2022-05-10 07:46:50|3068.51|3068.51|3067.89|3067.89|3068.51|3068.51|3067.27|3067.27|0
1652168820000|2022-05-10 07:47:00|3069.77|3069.77|3069.77|3069.77|3069.77|3069.77|3069.77|3069.77|0
1652168830000|2022-05-10 07:47:10|3069.89|3069.89|3069.89|3069.89|3069.89|3069.89|3069.89|3069.89|0
1652168850000|2022-05-10 07:47:30|3067.39|3067.39|3067.39|3067.39|3067.39|3067.39|3067.39|3067.39|0
1652168860000|2022-05-10 07:47:40|3068.64|3068.64|3068.64|3068.64|3068.64|3068.64|3068.64|3068.64|0
1652168870000|2022-05-10 07:47:50|3068.27|3068.27|3067.14|3067.14|3068.39|3068.39|3067.14|3067.14|0
1652168880000|2022-05-10 07:48:00|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|0
1652168920000|2022-05-10 07:48:40|3067.14|3067.14|3067.14|3067.14|3067.14|3067.14|3067.14|3067.14|0
1652168940000|2022-05-10 07:49:00|3066.97|3066.97|3066.97|3066.97|3066.97|3066.97|3066.97|3066.97|0
1652168950000|2022-05-10 07:49:10|3066.8|3066.8|3066.97|3066.97|3066.97|3066.97|3066.8|3066.8|0
1652168970000|2022-05-10 07:49:30|3065.1|3065.1|3064.93|3064.93|3065.1|3065.1|3064.93|3064.93|0
1652168990000|2022-05-10 07:49:50|3065.55|3065.55|3065.68|3065.68|3065.68|3065.68|3065.55|3065.55|0
1652169000000|2022-05-10 07:50:00|3066.3|3066.3|3066.3|3066.3|3066.3|3066.3|3066.3|3066.3|0
1652169020000|2022-05-10 07:50:20|3066.43|3066.43|3066.55|3066.55|3066.55|3066.55|3066.43|3066.43|0
1652169050000|2022-05-10 07:50:50|3065.93|3065.93|3065.93|3065.93|3065.93|3065.93|3065.93|3065.93|0
1652169110000|2022-05-10 07:51:50|3066.05|3066.05|3067.18|3067.18|3067.18|3067.18|3065.93|3065.93|0
1652169120000|2022-05-10 07:52:00|3067.55|3067.55|3066.31|3066.31|3067.55|3067.55|3066.31|3066.31|0
1652169130000|2022-05-10 07:52:10|3066.93|3066.93|3066.93|3066.93|3066.93|3066.93|3066.93|3066.93|0
1652169140000|2022-05-10 07:52:20|3066.68|3066.68|3066.55|3066.55|3066.68|3066.68|3066.55|3066.55|0
1652169180000|2022-05-10 07:53:00|3065.93|3065.93|3065.93|3065.93|3065.93|3065.93|3065.93|3065.93|0
1652169190000|2022-05-10 07:53:10|3067.18|3067.18|3067.18|3067.18|3067.18|3067.18|3067.18|3067.18|0
1652169200000|2022-05-10 07:53:20|3067.35|3067.35|3067.35|3067.35|3067.35|3067.35|3067.35|3067.35|0
1652169230000|2022-05-10 07:53:50|3066.72|3066.72|3066.1|3066.1|3066.72|3066.72|3066.1|3066.1|0
1652169240000|2022-05-10 07:54:00|3067.35|3067.35|3067.35|3067.35|3067.35|3067.35|3067.35|3067.35|0
1652169270000|2022-05-10 07:54:30|3068.6|3068.6|3068.6|3068.6|3068.6|3068.6|3068.6|3068.6|0
1652169290000|2022-05-10 07:54:50|3067.97|3067.97|3067.47|3067.47|3067.97|3067.97|3067.47|3067.47|0
1652169300000|2022-05-10 07:55:00|3067.22|3067.22|3067.22|3067.22|3067.22|3067.22|3067.22|3067.22|0
1652169320000|2022-05-10 07:55:20|3068.47|3068.47|3068.47|3068.47|3068.47|3068.47|3068.47|3068.47|0
1652169340000|2022-05-10 07:55:40|3068.72|3068.72|3067.47|3067.47|3068.72|3068.72|3067.47|3067.47|0
1652169350000|2022-05-10 07:55:50|3068.72|3068.72|3067.47|3067.47|3068.72|3068.72|3067.47|3067.47|0
1652169360000|2022-05-10 07:56:00|3067.3|3067.3|3069.55|3069.55|3069.55|3069.55|3067.3|3067.3|0
1652169390000|2022-05-10 07:56:30|3069.3|3069.3|3069.17|3069.17|3069.3|3069.3|3069.17|3069.17|0
1652169400000|2022-05-10 07:56:40|3067.92|3067.92|3067.3|3067.3|3067.92|3067.92|3067.3|3067.3|0
1652169410000|2022-05-10 07:56:50|3068.55|3068.55|3069.8|3069.8|3070.42|3070.42|3068.55|3068.55|0
1652169440000|2022-05-10 07:57:20|3070.42|3070.42|3070.54|3070.54|3070.54|3070.54|3070.42|3070.42|0
1652169450000|2022-05-10 07:57:30|3071.17|3071.17|3072.04|3072.04|3072.04|3072.04|3071.17|3071.17|0
1652169490000|2022-05-10 07:58:10|3072.67|3072.67|3072.67|3072.67|3072.67|3072.67|3072.67|3072.67|0
1652169520000|2022-05-10 07:58:40|3072.79|3072.79|3072.79|3072.79|3072.79|3072.79|3072.79|3072.79|0
1652169530000|2022-05-10 07:58:50|3072.17|3072.17|3072.17|3072.17|3072.17|3072.17|3072.17|3072.17|0
1652169580000|2022-05-10 07:59:40|3072|3072|3072|3072|3072|3072|3072|3072|0
1652169590000|2022-05-10 07:59:50|3071.12|3071.12|3071.12|3071.12|3071.12|3071.12|3071.12|3071.12|0
1652169600000|2022-05-10 08:00:00|3071.75|3071.75|3071.75|3071.75|3071.75|3071.75|3071.75|3071.75|0
1652169610000|2022-05-10 08:00:10|3071.87|3071.87|3072|3072|3072|3072|3071.87|3071.87|0
1652169660000|2022-05-10 08:01:00|3070.75|3070.75|3070.75|3070.75|3070.75|3070.75|3070.75|3070.75|0
1652169670000|2022-05-10 08:01:10|3070.37|3070.37|3071|3071|3071|3071|3070.37|3070.37|0
1652169720000|2022-05-10 08:02:00|3070.87|3070.87|3070.87|3070.87|3070.87|3070.87|3070.87|3070.87|0
1652169740000|2022-05-10 08:02:20|3071|3071|3071|3071|3071|3071|3071|3071|0
1652169750000|2022-05-10 08:02:30|3070.82|3070.82|3069.95|3069.95|3070.82|3070.82|3069.95|3069.95|0
1652169760000|2022-05-10 08:02:40|3071.82|3071.82|3071.82|3071.82|3072.44|3072.44|3071.82|3071.82|0
1652169770000|2022-05-10 08:02:50|3070.57|3070.57|3069.78|3069.78|3071.2|3071.2|3069.78|3069.78|0
1652169780000|2022-05-10 08:03:00|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|0
1652169790000|2022-05-10 08:03:10|3070.77|3070.77|3070.73|3070.73|3070.9|3070.9|3070.73|3070.73|0
1652169800000|2022-05-10 08:03:20|3070.98|3070.98|3070.98|3070.98|3070.98|3070.98|3070.98|3070.98|0
1652169830000|2022-05-10 08:03:50|3070.35|3070.35|3070.35|3070.35|3070.35|3070.35|3070.35|3070.35|0
1652169840000|2022-05-10 08:04:00|3070.98|3070.98|3070.8|3070.8|3070.98|3070.98|3070.8|3070.8|0
1652169870000|2022-05-10 08:04:30|3071.06|3071.06|3071.06|3071.06|3071.06|3071.06|3071.06|3071.06|0
1652169890000|2022-05-10 08:04:50|3071.68|3071.68|3072.03|3072.03|3072.03|3072.03|3071.68|3071.68|0
1652169900000|2022-05-10 08:05:00|3072.37|3072.37|3072.37|3072.37|3072.37|3072.37|3072.37|3072.37|0
1652169920000|2022-05-10 08:05:20|3072.99|3072.99|3074.24|3074.24|3074.24|3074.24|3072.99|3072.99|0
1652169930000|2022-05-10 08:05:30|3074.62|3074.62|3074.62|3074.62|3074.62|3074.62|3074.62|3074.62|0
1652169940000|2022-05-10 08:05:40|3074.24|3074.24|3074.24|3074.24|3074.24|3074.24|3074.24|3074.24|0
1652169950000|2022-05-10 08:05:50|3074.87|3074.87|3074.87|3074.87|3074.87|3074.87|3074.87|3074.87|0
1652169960000|2022-05-10 08:06:00|3074.74|3074.74|3075.12|3075.12|3075.12|3075.12|3074.74|3074.74|0
1652169990000|2022-05-10 08:06:30|3076.49|3076.49|3076.49|3076.49|3076.49|3076.49|3076.49|3076.49|0
1652170000000|2022-05-10 08:06:40|3077.12|3077.12|3077.12|3077.12|3077.12|3077.12|3077.12|3077.12|0
1652170020000|2022-05-10 08:07:00|3077.29|3077.29|3077.67|3077.67|3077.67|3077.67|3077.29|3077.29|0
1652170030000|2022-05-10 08:07:10|3078.01|3078.01|3079.89|3079.89|3079.89|3079.89|3078.01|3078.01|0
1652170040000|2022-05-10 08:07:20|3080.41|3080.41|3080.41|3080.41|3080.41|3080.41|3080.41|3080.41|0
1652170050000|2022-05-10 08:07:30|3079.78|3079.78|3079.78|3079.78|3079.78|3079.78|3079.78|3079.78|0
1652170060000|2022-05-10 08:07:40|3079.91|3079.91|3079.91|3079.91|3079.91|3079.91|3079.91|3079.91|0
1652170080000|2022-05-10 08:08:00|3080.25|3080.25|3080.08|3080.08|3080.25|3080.25|3080.08|3080.08|0
1652170090000|2022-05-10 08:08:10|3080.7|3080.7|3080.74|3080.74|3080.74|3080.74|3080.36|3080.36|0
1652170140000|2022-05-10 08:09:00|3081.08|3081.08|3080.96|3080.96|3081.08|3081.08|3080.96|3080.96|0
1652170150000|2022-05-10 08:09:10|3081.58|3081.58|3081.58|3081.58|3081.58|3081.58|3081.58|3081.58|0
1652170160000|2022-05-10 08:09:20|3081.71|3081.71|3082.05|3082.05|3082.05|3082.05|3081.71|3081.71|0
1652170170000|2022-05-10 08:09:30|3082.18|3082.18|3082.18|3082.18|3082.18|3082.18|3082.18|3082.18|0
1652170180000|2022-05-10 08:09:40|3082.3|3082.3|3082.68|3082.68|3082.68|3082.68|3082.3|3082.3|0
1652170190000|2022-05-10 08:09:50|3083.3|3083.3|3083.3|3083.3|3083.3|3083.3|3083.3|3083.3|0
1652170200000|2022-05-10 08:10:00|3084.55|3084.55|3084.68|3084.68|3084.68|3084.68|3084.55|3084.55|0
1652170210000|2022-05-10 08:10:10|3084.5|3084.5|3084.5|3084.5|3084.5|3084.5|3084.5|3084.5|0
1652170220000|2022-05-10 08:10:20|3084.38|3084.38|3084.38|3084.38|3084.38|3084.38|3084.38|3084.38|0
1652170240000|2022-05-10 08:10:40|3086.25|3086.25|3086.88|3086.88|3086.88|3086.88|3086.25|3086.25|0
1652170250000|2022-05-10 08:10:50|3087.5|3087.5|3087.5|3087.5|3087.5|3087.5|3087.5|3087.5|0
1652170260000|2022-05-10 08:11:00|3087.75|3087.75|3087.75|3087.75|3087.75|3087.75|3087.75|3087.75|0
1652170270000|2022-05-10 08:11:10|3087.5|3087.5|3088.13|3088.13|3088.13|3088.13|3087.5|3087.5|0
1652170300000|2022-05-10 08:11:40|3087.5|3087.5|3087.5|3087.5|3087.5|3087.5|3087.5|3087.5|0
1652170310000|2022-05-10 08:11:50|3087.75|3087.75|3087.75|3087.75|3087.75|3087.75|3087.75|3087.75|0
1652170320000|2022-05-10 08:12:00|3088.38|3088.38|3088.38|3088.38|3088.38|3088.38|3088.38|3088.38|0
1652170350000|2022-05-10 08:12:30|3088.63|3088.63|3088.63|3088.63|3088.63|3088.63|3088.63|3088.63|0
1652170360000|2022-05-10 08:12:40|3088.38|3088.38|3088.25|3088.25|3088.38|3088.38|3088.25|3088.25|0
1652170370000|2022-05-10 08:12:50|3087|3087|3086.38|3086.38|3087|3087|3086.38|3086.38|0
1652170410000|2022-05-10 08:13:30|3085.75|3085.75|3085.75|3085.75|3085.75|3085.75|3085.75|3085.75|0
1652170430000|2022-05-10 08:13:50|3085.63|3085.63|3086|3086|3086|3086|3085.63|3085.63|0
1652170450000|2022-05-10 08:14:10|3085.38|3085.38|3085.38|3085.38|3085.38|3085.38|3085.38|3085.38|0
1652170460000|2022-05-10 08:14:20|3085.13|3085.13|3085.13|3085.13|3085.13|3085.13|3085.13|3085.13|0
1652170470000|2022-05-10 08:14:30|3083.26|3083.26|3083.26|3083.26|3083.26|3083.26|3083.26|3083.26|0
1652170490000|2022-05-10 08:14:50|3083.01|3083.01|3083.13|3083.13|3083.13|3083.13|3082.88|3082.88|0
1652170510000|2022-05-10 08:15:10|3083.01|3083.01|3083.01|3083.01|3083.01|3083.01|3083.01|3083.01|0
1652170520000|2022-05-10 08:15:20|3079.26|3079.26|3078.01|3078.01|3079.26|3079.26|3078.01|3078.01|0
1652170530000|2022-05-10 08:15:30|3077.39|3077.39|3077.39|3077.39|3077.39|3077.39|3077.39|3077.39|0
1652170540000|2022-05-10 08:15:40|3077.14|3077.14|3077.14|3077.14|3077.14|3077.14|3077.14|3077.14|0
1652170550000|2022-05-10 08:15:50|3077.01|3077.01|3077.01|3077.01|3077.01|3077.01|3077.01|3077.01|0
1652170560000|2022-05-10 08:16:00|3077.64|3077.64|3078.26|3078.26|3078.26|3078.26|3077.64|3077.64|0
1652170570000|2022-05-10 08:16:10|3078.01|3078.01|3078.51|3078.51|3079.13|3079.13|3077.88|3077.88|0
1652170580000|2022-05-10 08:16:20|3078.63|3078.63|3078.63|3078.63|3078.63|3078.63|3078.63|3078.63|0
1652170590000|2022-05-10 08:16:30|3078.76|3078.76|3077.51|3077.51|3078.76|3078.76|3077.51|3077.51|0
1652170600000|2022-05-10 08:16:40|3076.89|3076.89|3076.89|3076.89|3076.89|3076.89|3076.89|3076.89|0
1652170610000|2022-05-10 08:16:50|3077.01|3077.01|3077.01|3077.01|3077.01|3077.01|3077.01|3077.01|0
1652170630000|2022-05-10 08:17:10|3076.63|3076.63|3076.76|3076.76|3076.76|3076.76|3076.63|3076.63|0
1652170640000|2022-05-10 08:17:20|3076.51|3076.51|3076.51|3076.51|3076.51|3076.51|3076.51|3076.51|0
1652170650000|2022-05-10 08:17:30|3076.38|3076.38|3076.76|3076.76|3076.76|3076.76|3076.13|3076.13|0
1652170660000|2022-05-10 08:17:40|3076.88|3076.88|3076.76|3076.76|3077.01|3077.01|3076.76|3076.76|0
1652170680000|2022-05-10 08:18:00|3078.63|3078.63|3078.5|3078.5|3078.63|3078.63|3078.5|3078.5|0
1652170690000|2022-05-10 08:18:10|3078.76|3078.76|3078.28|3078.28|3078.76|3078.76|3078.28|3078.28|0
1652170700000|2022-05-10 08:18:20|3078.16|3078.16|3078.16|3078.16|3078.16|3078.16|3078.16|3078.16|0
1652170710000|2022-05-10 08:18:30|3078.41|3078.41|3078.06|3078.06|3078.41|3078.41|3078.06|3078.06|0
1652170730000|2022-05-10 08:18:50|3077.81|3077.81|3077.81|3077.81|3077.81|3077.81|3077.81|3077.81|0
1652170740000|2022-05-10 08:19:00|3077.94|3077.94|3077.81|3077.81|3078.06|3078.06|3077.81|3077.81|0
1652170750000|2022-05-10 08:19:10|3077.19|3077.19|3077.01|3077.01|3077.19|3077.19|3077.01|3077.01|0
1652170760000|2022-05-10 08:19:20|3076.76|3076.76|3076.76|3076.76|3076.76|3076.76|3076.76|3076.76|0
1652170770000|2022-05-10 08:19:30|3076.89|3076.89|3076.89|3076.89|3076.89|3076.89|3076.89|3076.89|0
1652170780000|2022-05-10 08:19:40|3076.51|3076.51|3076.51|3076.51|3076.51|3076.51|3076.51|3076.51|0
1652170800000|2022-05-10 08:20:00|3076.76|3076.76|3077.39|3077.39|3077.39|3077.39|3076.76|3076.76|0
1652170810000|2022-05-10 08:20:10|3077.26|3077.26|3077.26|3077.26|3077.26|3077.26|3077.26|3077.26|0
1652170820000|2022-05-10 08:20:20|3077.14|3077.14|3077.14|3077.14|3077.14|3077.14|3077.14|3077.14|0
1652170830000|2022-05-10 08:20:30|3077.39|3077.39|3077.39|3077.39|3077.39|3077.39|3077.39|3077.39|0
1652170840000|2022-05-10 08:20:40|3077.64|3077.64|3076.39|3076.39|3077.76|3077.76|3076.14|3076.14|0
1652170850000|2022-05-10 08:20:50|3076.27|3076.27|3077.51|3077.51|3077.51|3077.51|3076.27|3076.27|0
1652170860000|2022-05-10 08:21:00|3077.64|3077.64|3077.51|3077.51|3077.64|3077.64|3077.51|3077.51|0
1652170870000|2022-05-10 08:21:10|3078.76|3078.76|3079.01|3079.01|3079.01|3079.01|3078.76|3078.76|0
1652170880000|2022-05-10 08:21:20|3079.14|3079.14|3079.01|3079.01|3079.14|3079.14|3078.39|3078.39|0
1652170890000|2022-05-10 08:21:30|3079.64|3079.64|3079.51|3079.51|3079.64|3079.64|3079.51|3079.51|0
1652170900000|2022-05-10 08:21:40|3079.39|3079.39|3079.39|3079.39|3079.39|3079.39|3079.39|3079.39|0
1652170910000|2022-05-10 08:21:50|3079.26|3079.26|3079.26|3079.26|3079.26|3079.26|3079.26|3079.26|0
1652170920000|2022-05-10 08:22:00|3076.14|3076.14|3075.52|3075.52|3076.14|3076.14|3075.52|3075.52|0
1652170930000|2022-05-10 08:22:10|3075.39|3075.39|3073.77|3073.77|3075.39|3075.39|3073.77|3073.77|0
1652170950000|2022-05-10 08:22:30|3073.64|3073.64|3073.26|3073.26|3073.64|3073.64|3073.26|3073.26|0
1652170960000|2022-05-10 08:22:40|3073.14|3073.14|3074.26|3074.26|3074.39|3074.39|3073.14|3073.14|0
1652170970000|2022-05-10 08:22:50|3074.64|3074.64|3074.76|3074.76|3074.76|3074.76|3074.39|3074.39|0
1652170980000|2022-05-10 08:23:00|3074.51|3074.51|3074.51|3074.51|3074.64|3074.64|3074.51|3074.51|0
1652170990000|2022-05-10 08:23:10|3074.64|3074.64|3074.76|3074.76|3074.76|3074.76|3074.64|3074.64|0
1652171000000|2022-05-10 08:23:20|3074.64|3074.64|3074.51|3074.51|3074.64|3074.64|3074.51|3074.51|0
1652171010000|2022-05-10 08:23:30|3074.39|3074.39|3075.01|3075.01|3075.01|3075.01|3074.39|3074.39|0
1652171020000|2022-05-10 08:23:40|3074.39|3074.39|3074.51|3074.51|3074.51|3074.51|3074.39|3074.39|0
1652171030000|2022-05-10 08:23:50|3074.64|3074.64|3077.01|3077.01|3077.01|3077.01|3074.51|3074.51|0
1652171040000|2022-05-10 08:24:00|3076.88|3076.88|3076.88|3076.88|3076.88|3076.88|3076.88|3076.88|0
1652171060000|2022-05-10 08:24:20|3076.63|3076.63|3076.63|3076.63|3076.63|3076.63|3076.63|3076.63|0
1652171070000|2022-05-10 08:24:30|3076.88|3076.88|3078.26|3078.26|3078.26|3078.26|3076.88|3076.88|0
1652171090000|2022-05-10 08:24:50|3078.38|3078.38|3078.51|3078.51|3078.51|3078.51|3078.38|3078.38|0
1652171100000|2022-05-10 08:25:00|3078.63|3078.63|3078.63|3078.63|3078.63|3078.63|3078.63|3078.63|0
1652171110000|2022-05-10 08:25:10|3079.26|3079.26|3079.51|3079.51|3079.51|3079.51|3079.26|3079.26|0
1652171150000|2022-05-10 08:25:50|3079.34|3079.34|3077.92|3077.92|3079.34|3079.34|3077.3|3077.3|0
1652171160000|2022-05-10 08:26:00|3077.75|3077.75|3079.37|3079.37|3079.37|3079.37|3077.75|3077.75|0
1652171170000|2022-05-10 08:26:10|3079.5|3079.5|3079.5|3079.5|3079.5|3079.5|3079.5|3079.5|0
1652171230000|2022-05-10 08:27:10|3079.63|3079.63|3079.75|3079.75|3079.75|3079.75|3079.63|3079.63|0
1652171240000|2022-05-10 08:27:20|3079.63|3079.63|3079.63|3079.63|3079.63|3079.63|3079.63|3079.63|0
1652171250000|2022-05-10 08:27:30|3080.25|3080.25|3080.25|3080.25|3080.25|3080.25|3080.25|3080.25|0
1652171270000|2022-05-10 08:27:50|3080.38|3080.38|3081.62|3081.62|3081.62|3081.62|3080.38|3080.38|0
1652171280000|2022-05-10 08:28:00|3081.87|3081.87|3081.25|3081.25|3081.87|3081.87|3081.25|3081.25|0
1652171300000|2022-05-10 08:28:20|3081.12|3081.12|3081.12|3081.12|3081.12|3081.12|3081.12|3081.12|0
1652171320000|2022-05-10 08:28:40|3081|3081|3081|3081|3081|3081|3081|3081|0
1652171340000|2022-05-10 08:29:00|3078.5|3078.5|3077.38|3077.38|3078.5|3078.5|3077.25|3077.25|0
1652171350000|2022-05-10 08:29:10|3077.25|3077.25|3077|3077|3077.25|3077.25|3077|3077|0
1652171360000|2022-05-10 08:29:20|3075.75|3075.75|3075.75|3075.75|3075.75|3075.75|3075.75|3075.75|0
1652171400000|2022-05-10 08:30:00|3075.88|3075.88|3075.88|3075.88|3075.88|3075.88|3075.88|3075.88|0
1652171410000|2022-05-10 08:30:10|3076.5|3076.5|3076.46|3076.46|3076.63|3076.63|3076.46|3076.46|0
1652171420000|2022-05-10 08:30:20|3077.08|3077.08|3077.08|3077.08|3077.08|3077.08|3077.08|3077.08|0
1652171440000|2022-05-10 08:30:40|3076.46|3076.46|3076.46|3076.46|3076.46|3076.46|3076.46|3076.46|0
1652171450000|2022-05-10 08:30:50|3075.21|3075.21|3075.21|3075.21|3075.21|3075.21|3075.21|3075.21|0
1652171470000|2022-05-10 08:31:10|3075.83|3075.83|3075.83|3075.83|3075.83|3075.83|3075.83|3075.83|0
1652171480000|2022-05-10 08:31:20|3076.08|3076.08|3076.21|3076.21|3076.21|3076.21|3076.08|3076.08|0
1652171500000|2022-05-10 08:31:40|3077.46|3077.46|3079.45|3079.45|3079.45|3079.45|3077.46|3077.46|0
1652171510000|2022-05-10 08:31:50|3079.58|3079.58|3079.58|3079.58|3079.83|3079.83|3079.58|3079.58|0
1652171520000|2022-05-10 08:32:00|3079.45|3079.45|3077.33|3077.33|3079.45|3079.45|3077.33|3077.33|0
1652171540000|2022-05-10 08:32:20|3076.08|3076.08|3076.7|3076.7|3076.7|3076.7|3076.08|3076.08|0
1652171560000|2022-05-10 08:32:40|3077.33|3077.33|3076.83|3076.83|3077.33|3077.33|3076.83|3076.83|0
1652171570000|2022-05-10 08:32:50|3077.2|3077.2|3077.2|3077.2|3077.2|3077.2|3077.2|3077.2|0
1652171630000|2022-05-10 08:33:50|3075.95|3075.95|3075.95|3075.95|3075.95|3075.95|3075.95|3075.95|0
1652171640000|2022-05-10 08:34:00|3075.78|3075.78|3075.78|3075.78|3075.78|3075.78|3075.78|3075.78|0
1652171660000|2022-05-10 08:34:20|3075.66|3075.66|3074.28|3074.28|3076.03|3076.03|3074.28|3074.28|0
1652171680000|2022-05-10 08:34:40|3074.91|3074.91|3074.91|3074.91|3074.91|3074.91|3074.91|3074.91|0
1652171690000|2022-05-10 08:34:50|3075.53|3075.53|3075.53|3075.53|3075.53|3075.53|3075.53|3075.53|0
1652171720000|2022-05-10 08:35:20|3076.28|3076.28|3076.4|3076.4|3076.4|3076.4|3076.28|3076.28|0
1652171740000|2022-05-10 08:35:40|3076.23|3076.23|3076.06|3076.06|3076.23|3076.23|3076.06|3076.06|0
1652171800000|2022-05-10 08:36:40|3074.19|3074.19|3074.81|3074.81|3074.81|3074.81|3074.19|3074.19|0
1652171820000|2022-05-10 08:37:00|3074.64|3074.64|3074.81|3074.81|3074.81|3074.81|3074.64|3074.64|0
1652171840000|2022-05-10 08:37:20|3074.64|3074.64|3074.64|3074.64|3074.64|3074.64|3074.64|3074.64|0
1652171850000|2022-05-10 08:37:30|3075.27|3075.27|3076.39|3076.39|3076.39|3076.39|3075.27|3075.27|0
1652171860000|2022-05-10 08:37:40|3075.77|3075.77|3075.77|3075.77|3075.77|3075.77|3075.77|3075.77|0
1652171900000|2022-05-10 08:38:20|3075.64|3075.64|3075.02|3075.02|3075.64|3075.64|3075.02|3075.02|0
1652171930000|2022-05-10 08:38:50|3074.39|3074.39|3074.39|3074.39|3074.39|3074.39|3074.39|3074.39|0
1652171950000|2022-05-10 08:39:10|3074.14|3074.14|3074.14|3074.14|3074.14|3074.14|3074.14|3074.14|0
1652171960000|2022-05-10 08:39:20|3074.66|3074.66|3074.83|3074.83|3074.83|3074.83|3074.66|3074.66|0
1652171980000|2022-05-10 08:39:40|3074.49|3074.49|3074.49|3074.49|3074.49|3074.49|3074.49|3074.49|0
1652172010000|2022-05-10 08:40:10|3073.86|3073.86|3073.86|3073.86|3073.86|3073.86|3073.86|3073.86|0
1652172020000|2022-05-10 08:40:20|3073.74|3073.74|3073.74|3073.74|3073.74|3073.74|3073.74|3073.74|0
1652172070000|2022-05-10 08:41:10|3073.11|3073.11|3073.11|3073.11|3073.11|3073.11|3073.11|3073.11|0
1652172080000|2022-05-10 08:41:20|3072.49|3072.49|3072.49|3072.49|3072.49|3072.49|3072.49|3072.49|0
1652172140000|2022-05-10 08:42:20|3072.66|3072.66|3072.66|3072.66|3072.66|3072.66|3072.66|3072.66|0
1652172150000|2022-05-10 08:42:30|3070.79|3070.79|3070.41|3070.41|3070.79|3070.79|3070.41|3070.41|0
1652172170000|2022-05-10 08:42:50|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|0
1652172180000|2022-05-10 08:43:00|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|3067.29|3067.29|0
1652172190000|2022-05-10 08:43:10|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|0
1652172200000|2022-05-10 08:43:20|3066.66|3066.66|3066.66|3066.66|3066.66|3066.66|3066.66|3066.66|0
1652172210000|2022-05-10 08:43:30|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|0
1652172270000|2022-05-10 08:44:30|3066.79|3066.79|3067.41|3067.41|3067.41|3067.41|3066.79|3066.79|0
1652172290000|2022-05-10 08:44:50|3067.54|3067.54|3067.24|3067.24|3067.54|3067.54|3067.24|3067.24|0
1652172310000|2022-05-10 08:45:10|3066.99|3066.99|3066.99|3066.99|3066.99|3066.99|3066.99|3066.99|0
1652172360000|2022-05-10 08:46:00|3067.11|3067.11|3066.49|3066.49|3067.11|3067.11|3066.49|3066.49|0
1652172390000|2022-05-10 08:46:30|3065.24|3065.24|3065.24|3065.24|3065.24|3065.24|3065.24|3065.24|0
1652172400000|2022-05-10 08:46:40|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|0
1652172410000|2022-05-10 08:46:50|3063.37|3063.37|3063.49|3063.49|3063.49|3063.49|3063.37|3063.37|0
1652172500000|2022-05-10 08:48:20|3063.62|3063.62|3063.62|3063.62|3063.62|3063.62|3063.62|3063.62|0
1652172520000|2022-05-10 08:48:40|3062.99|3062.99|3062.49|3062.49|3062.99|3062.99|3062.49|3062.49|0
1652172530000|2022-05-10 08:48:50|3059.37|3059.37|3056.88|3056.88|3060|3060|3055.63|3055.63|0
1652172540000|2022-05-10 08:49:00|3057.5|3057.5|3057.5|3057.5|3057.5|3057.5|3057.5|3057.5|0
1652172550000|2022-05-10 08:49:10|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|0
1652172590000|2022-05-10 08:49:50|3057.8|3057.8|3057.8|3057.8|3057.8|3057.8|3057.8|3057.8|0
1652172600000|2022-05-10 08:50:00|3057.17|3057.17|3057.8|3057.8|3057.8|3057.8|3057.17|3057.17|0
1652172610000|2022-05-10 08:50:10|3057.63|3057.63|3058.25|3058.25|3058.25|3058.25|3057.63|3057.63|0
1652172620000|2022-05-10 08:50:20|3058.5|3058.5|3060.42|3060.42|3060.42|3060.42|3057.75|3057.75|0
1652172680000|2022-05-10 08:51:20|3059.8|3059.8|3059.8|3059.8|3059.8|3059.8|3059.8|3059.8|0
1652172700000|2022-05-10 08:51:40|3059.42|3059.42|3059.42|3059.42|3059.42|3059.42|3059.42|3059.42|0
1652172720000|2022-05-10 08:52:00|3058.79|3058.79|3058.79|3058.79|3058.79|3058.79|3058.79|3058.79|0
1652172730000|2022-05-10 08:52:10|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|0
1652172740000|2022-05-10 08:52:20|3059.09|3059.09|3057.72|3057.72|3059.22|3059.22|3057.72|3057.72|0
1652172750000|2022-05-10 08:52:30|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|0
1652172770000|2022-05-10 08:52:50|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|0
1652172780000|2022-05-10 08:53:00|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|0
1652172810000|2022-05-10 08:53:30|3059.46|3059.46|3059.46|3059.46|3059.46|3059.46|3059.46|3059.46|0
1652172830000|2022-05-10 08:53:50|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|0
1652172840000|2022-05-10 08:54:00|3061.34|3061.34|3059.84|3059.84|3061.34|3061.34|3059.21|3059.21|0
1652172850000|2022-05-10 08:54:10|3057.97|3057.97|3058.59|3058.59|3058.59|3058.59|3057.97|3057.97|0
1652172870000|2022-05-10 08:54:30|3057.97|3057.97|3057.97|3057.97|3057.97|3057.97|3057.97|3057.97|0
1652172890000|2022-05-10 08:54:50|3057.34|3057.34|3056.72|3056.72|3057.34|3057.34|3056.72|3056.72|0
1652172910000|2022-05-10 08:55:10|3056.59|3056.59|3056.72|3056.72|3056.72|3056.72|3056.59|3056.59|0
1652172940000|2022-05-10 08:55:40|3055.96|3055.96|3056.09|3056.09|3056.09|3056.09|3055.96|3055.96|0
1652172950000|2022-05-10 08:55:50|3056.71|3056.71|3056.71|3056.71|3056.71|3056.71|3056.71|3056.71|0
1652172990000|2022-05-10 08:56:30|3055.47|3055.47|3055.47|3055.47|3055.47|3055.47|3055.47|3055.47|0
1652173010000|2022-05-10 08:56:50|3054.96|3054.96|3054.59|3054.59|3054.96|3054.96|3054.59|3054.59|0
1652173020000|2022-05-10 08:57:00|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|0
1652173040000|2022-05-10 08:57:20|3052.97|3052.97|3052.71|3052.71|3052.97|3052.97|3052.71|3052.71|0
1652173050000|2022-05-10 08:57:30|3052.59|3052.59|3052.59|3052.59|3052.59|3052.59|3052.59|3052.59|0
1652173070000|2022-05-10 08:57:50|3053.21|3053.21|3053.84|3053.84|3054.09|3054.09|3053.21|3053.21|0
1652173170000|2022-05-10 08:59:30|3053.21|3053.21|3053.21|3053.21|3053.21|3053.21|3053.21|3053.21|0
1652173180000|2022-05-10 08:59:40|3053.34|3053.34|3053.34|3053.34|3053.34|3053.34|3053.34|3053.34|0
1652173190000|2022-05-10 08:59:50|3051.47|3051.47|3051.47|3051.47|3051.47|3051.47|3051.47|3051.47|0
1652173240000|2022-05-10 09:00:40|3051.29|3051.29|3051.29|3051.29|3051.29|3051.29|3051.29|3051.29|0
1652173260000|2022-05-10 09:01:00|3051.55|3051.55|3051.55|3051.55|3051.55|3051.55|3051.55|3051.55|0
1652173300000|2022-05-10 09:01:40|3052.17|3052.17|3052.17|3052.17|3052.17|3052.17|3052.17|3052.17|0
1652173310000|2022-05-10 09:01:50|3052.05|3052.05|3050.17|3050.17|3052.05|3052.05|3050.17|3050.17|0
1652173350000|2022-05-10 09:02:30|3050.05|3050.05|3050.05|3050.05|3050.05|3050.05|3050.05|3050.05|0
1652173360000|2022-05-10 09:02:40|3048.8|3048.8|3048.67|3048.67|3048.8|3048.8|3048.67|3048.67|0
1652173420000|2022-05-10 09:03:40|3048.55|3048.55|3047.3|3047.3|3048.55|3048.55|3047.3|3047.3|0
1652173430000|2022-05-10 09:03:50|3047.93|3047.93|3047.93|3047.93|3047.93|3047.93|3047.93|3047.93|0
1652173440000|2022-05-10 09:04:00|3047.8|3047.8|3047.8|3047.8|3047.8|3047.8|3047.8|3047.8|0
1652173450000|2022-05-10 09:04:10|3047.55|3047.55|3047.55|3047.55|3047.55|3047.55|3047.55|3047.55|0
1652173460000|2022-05-10 09:04:20|3046.92|3046.92|3046.92|3046.92|3046.92|3046.92|3046.92|3046.92|0
1652173480000|2022-05-10 09:04:40|3048.17|3048.17|3049.3|3049.3|3049.3|3049.3|3048.05|3048.05|0
1652173510000|2022-05-10 09:05:10|3049.17|3049.17|3049.79|3049.79|3049.79|3049.79|3049.17|3049.17|0
1652173540000|2022-05-10 09:05:40|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|0
1652173550000|2022-05-10 09:05:50|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|0
1652173580000|2022-05-10 09:06:20|3048.67|3048.67|3047.92|3047.92|3048.67|3048.67|3047.92|3047.92|0
1652173590000|2022-05-10 09:06:30|3047.79|3047.79|3047.79|3047.79|3047.79|3047.79|3047.79|3047.79|0
1652173610000|2022-05-10 09:06:50|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|0
1652173620000|2022-05-10 09:07:00|3047.42|3047.42|3045.8|3045.8|3047.42|3047.42|3045.3|3045.3|0
1652173630000|2022-05-10 09:07:10|3046.05|3046.05|3046.3|3046.3|3046.3|3046.3|3046.05|3046.05|0
1652173640000|2022-05-10 09:07:20|3046.42|3046.42|3047.17|3047.17|3047.17|3047.17|3046.42|3046.42|0
1652173660000|2022-05-10 09:07:40|3048.42|3048.42|3048.55|3048.55|3048.55|3048.55|3048.42|3048.42|0
1652173680000|2022-05-10 09:08:00|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|0
1652173690000|2022-05-10 09:08:10|3049.79|3049.79|3049.79|3049.79|3049.79|3049.79|3049.79|3049.79|0
1652173700000|2022-05-10 09:08:20|3051.04|3051.04|3051.04|3051.04|3051.04|3051.04|3051.04|3051.04|0
1652173710000|2022-05-10 09:08:30|3050.42|3050.42|3050.42|3050.42|3050.42|3050.42|3050.42|3050.42|0
1652173750000|2022-05-10 09:09:10|3050.54|3050.54|3050.54|3050.54|3050.54|3050.54|3050.54|3050.54|0
1652173770000|2022-05-10 09:09:30|3050.42|3050.42|3050.42|3050.42|3050.42|3050.42|3050.42|3050.42|0
1652173780000|2022-05-10 09:09:40|3050.67|3050.67|3050.67|3050.67|3050.67|3050.67|3050.67|3050.67|0
1652173790000|2022-05-10 09:09:50|3052.54|3052.54|3053.79|3053.79|3053.79|3053.79|3052.54|3052.54|0
1652173800000|2022-05-10 09:10:00|3053.17|3053.17|3053.17|3053.17|3053.17|3053.17|3053.17|3053.17|0
1652173810000|2022-05-10 09:10:10|3052.92|3052.92|3052.79|3052.79|3052.92|3052.92|3052.79|3052.79|0
1652173850000|2022-05-10 09:10:50|3053.42|3053.42|3054.04|3054.04|3054.04|3054.04|3053.42|3053.42|0
1652173930000|2022-05-10 09:12:10|3053.42|3053.42|3053.29|3053.29|3053.42|3053.42|3053.29|3053.29|0
1652173940000|2022-05-10 09:12:20|3053.91|3053.91|3053.91|3053.91|3053.91|3053.91|3053.91|3053.91|0
1652173950000|2022-05-10 09:12:30|3055.16|3055.16|3057.04|3057.04|3057.04|3057.04|3055.16|3055.16|0
1652173960000|2022-05-10 09:12:40|3056.86|3056.86|3056.86|3056.86|3056.86|3056.86|3056.86|3056.86|0
1652173990000|2022-05-10 09:13:10|3058.11|3058.11|3058.73|3058.73|3058.73|3058.73|3058.11|3058.11|0
1652174020000|2022-05-10 09:13:40|3059.08|3059.08|3058.91|3058.91|3059.08|3059.08|3058.91|3058.91|0
1652174040000|2022-05-10 09:14:00|3057.03|3057.03|3057.03|3057.03|3057.03|3057.03|3057.03|3057.03|0
1652174060000|2022-05-10 09:14:20|3057.66|3057.66|3057.66|3057.66|3057.66|3057.66|3057.66|3057.66|0
1652174100000|2022-05-10 09:15:00|3058.28|3058.28|3058.28|3058.28|3058.28|3058.28|3058.28|3058.28|0
1652174110000|2022-05-10 09:15:10|3058.53|3058.53|3058.16|3058.16|3058.53|3058.53|3058.16|3058.16|0
1652174120000|2022-05-10 09:15:20|3059.4|3059.4|3058.78|3058.78|3059.4|3059.4|3058.78|3058.78|0
1652174130000|2022-05-10 09:15:30|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|0
1652174170000|2022-05-10 09:16:10|3058.16|3058.16|3058.16|3058.16|3058.16|3058.16|3058.16|3058.16|0
1652174180000|2022-05-10 09:16:20|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|0
1652174200000|2022-05-10 09:16:40|3057.78|3057.78|3057.65|3057.65|3057.78|3057.78|3057.65|3057.65|0
1652174220000|2022-05-10 09:17:00|3058.28|3058.28|3058.53|3058.53|3058.53|3058.53|3058.28|3058.28|0
1652174230000|2022-05-10 09:17:10|3059.15|3059.15|3059.78|3059.78|3059.78|3059.78|3059.15|3059.15|0
1652174250000|2022-05-10 09:17:30|3060.4|3060.4|3060.4|3060.4|3060.4|3060.4|3060.4|3060.4|0
1652174260000|2022-05-10 09:17:40|3061.03|3061.03|3061.03|3061.03|3061.03|3061.03|3061.03|3061.03|0
1652174280000|2022-05-10 09:18:00|3060.4|3060.4|3060.4|3060.4|3060.4|3060.4|3060.4|3060.4|0
1652174290000|2022-05-10 09:18:10|3059.78|3059.78|3059.65|3059.65|3059.78|3059.78|3059.65|3059.65|0
1652174310000|2022-05-10 09:18:30|3059.53|3059.53|3059.53|3059.53|3059.53|3059.53|3059.53|3059.53|0
1652174320000|2022-05-10 09:18:40|3059.65|3059.65|3059.78|3059.78|3059.78|3059.78|3059.65|3059.65|0
1652174340000|2022-05-10 09:19:00|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|0
1652174360000|2022-05-10 09:19:20|3057.78|3057.78|3057.91|3057.91|3057.91|3057.91|3057.78|3057.78|0
1652174370000|2022-05-10 09:19:30|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|0
1652174380000|2022-05-10 09:19:40|3058.16|3058.16|3058.16|3058.16|3058.16|3058.16|3058.16|3058.16|0
1652174390000|2022-05-10 09:19:50|3058.78|3058.78|3059.41|3059.41|3059.41|3059.41|3058.78|3058.78|0
1652174400000|2022-05-10 09:20:00|3060.03|3060.03|3061.04|3061.04|3061.16|3061.16|3060.03|3060.03|0
1652174410000|2022-05-10 09:20:10|3060.66|3060.66|3060.66|3060.66|3060.66|3060.66|3060.66|3060.66|0
1652174420000|2022-05-10 09:20:20|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|0
1652174430000|2022-05-10 09:20:30|3058.16|3058.16|3058.16|3058.16|3058.16|3058.16|3058.16|3058.16|0
1652174440000|2022-05-10 09:20:40|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|0
1652174460000|2022-05-10 09:21:00|3059.79|3059.79|3060.16|3060.16|3060.16|3060.16|3059.79|3059.79|0
1652174470000|2022-05-10 09:21:10|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|0
1652174490000|2022-05-10 09:21:30|3060.04|3060.04|3060.04|3060.04|3060.04|3060.04|3060.04|3060.04|0
1652174510000|2022-05-10 09:21:50|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|0
1652174520000|2022-05-10 09:22:00|3061.17|3061.17|3061.17|3061.17|3061.17|3061.17|3061.17|3061.17|0
1652174530000|2022-05-10 09:22:10|3061.29|3061.29|3060.67|3060.67|3061.29|3061.29|3060.67|3060.67|0
1652174580000|2022-05-10 09:23:00|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|0
1652174630000|2022-05-10 09:23:50|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|0
1652174660000|2022-05-10 09:24:20|3060.04|3060.04|3059.71|3059.71|3060.04|3060.04|3059.54|3059.54|0
1652174670000|2022-05-10 09:24:30|3059.09|3059.09|3059.09|3059.09|3059.09|3059.09|3059.09|3059.09|0
1652174700000|2022-05-10 09:25:00|3059.34|3059.34|3059.34|3059.34|3059.34|3059.34|3059.34|3059.34|0
1652174720000|2022-05-10 09:25:20|3059.96|3059.96|3059.96|3059.96|3059.96|3059.96|3059.96|3059.96|0
1652174730000|2022-05-10 09:25:30|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|0
1652174780000|2022-05-10 09:26:20|3061.21|3061.21|3061.21|3061.21|3061.21|3061.21|3061.21|3061.21|0
1652174790000|2022-05-10 09:26:30|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|0
1652174850000|2022-05-10 09:27:30|3061.83|3061.83|3061.83|3061.83|3061.83|3061.83|3061.83|3061.83|0
1652174900000|2022-05-10 09:28:20|3061.21|3061.21|3061.21|3061.21|3061.21|3061.21|3061.21|3061.21|0
1652174920000|2022-05-10 09:28:40|3061.08|3061.08|3061.08|3061.08|3061.08|3061.08|3061.08|3061.08|0
1652174930000|2022-05-10 09:28:50|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|0
1652174970000|2022-05-10 09:29:30|3059.21|3059.21|3058.59|3058.59|3059.21|3059.21|3058.59|3058.59|0
1652175000000|2022-05-10 09:30:00|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|0
1652175040000|2022-05-10 09:30:40|3059.46|3059.46|3059.46|3059.46|3059.46|3059.46|3059.46|3059.46|0
1652175070000|2022-05-10 09:31:10|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|0
1652175110000|2022-05-10 09:31:50|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|0
1652175120000|2022-05-10 09:32:00|3061.09|3061.09|3061.09|3061.09|3061.09|3061.09|3061.09|3061.09|0
1652175150000|2022-05-10 09:32:30|3061.71|3061.71|3062.34|3062.34|3062.34|3062.34|3061.71|3061.71|0
1652175170000|2022-05-10 09:32:50|3063.09|3063.09|3063.21|3063.21|3063.21|3063.21|3063.09|3063.09|0
1652175180000|2022-05-10 09:33:00|3063.38|3063.38|3063.38|3063.38|3063.38|3063.38|3063.38|3063.38|0
1652175200000|2022-05-10 09:33:20|3063.76|3063.76|3063.76|3063.76|3063.76|3063.76|3063.76|3063.76|0
1652175210000|2022-05-10 09:33:30|3063.89|3063.89|3065.63|3065.63|3065.63|3065.63|3063.76|3063.76|0
1652175220000|2022-05-10 09:33:40|3063.76|3063.76|3063.76|3063.76|3063.76|3063.76|3063.76|3063.76|0
1652175230000|2022-05-10 09:33:50|3063.89|3063.89|3063.89|3063.89|3063.89|3063.89|3063.89|3063.89|0
1652175260000|2022-05-10 09:34:20|3064.51|3064.51|3064.51|3064.51|3064.51|3064.51|3064.51|3064.51|0
1652175340000|2022-05-10 09:35:40|3064.64|3064.64|3063.89|3063.89|3064.64|3064.64|3063.89|3063.89|0
1652175350000|2022-05-10 09:35:50|3063.26|3063.26|3062.01|3062.01|3063.26|3063.26|3062.01|3062.01|0
1652175370000|2022-05-10 09:36:10|3063.26|3063.26|3063.26|3063.26|3063.26|3063.26|3063.26|3063.26|0
1652175400000|2022-05-10 09:36:40|3063.64|3063.64|3063.64|3063.64|3063.64|3063.64|3063.64|3063.64|0
1652175410000|2022-05-10 09:36:50|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|0
1652175450000|2022-05-10 09:37:30|3064.26|3064.26|3064.89|3064.89|3064.89|3064.89|3064.26|3064.26|0
1652175460000|2022-05-10 09:37:40|3065.14|3065.14|3065.26|3065.26|3065.26|3065.26|3065.14|3065.14|0
1652175470000|2022-05-10 09:37:50|3065.43|3065.43|3065.26|3065.26|3065.43|3065.43|3065.26|3065.26|0
1652175480000|2022-05-10 09:38:00|3066.51|3066.51|3066.39|3066.39|3066.51|3066.51|3066.39|3066.39|0
1652175580000|2022-05-10 09:39:40|3066.26|3066.26|3065.51|3065.51|3066.26|3066.26|3065.51|3065.51|0
1652175590000|2022-05-10 09:39:50|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|0
1652175600000|2022-05-10 09:40:00|3065.76|3065.76|3065.76|3065.76|3065.76|3065.76|3065.76|3065.76|0
1652175610000|2022-05-10 09:40:10|3066.39|3066.39|3066.39|3066.39|3066.39|3066.39|3066.39|3066.39|0
1652175650000|2022-05-10 09:40:50|3064.51|3064.51|3064.51|3064.51|3064.51|3064.51|3064.51|3064.51|0
1652175660000|2022-05-10 09:41:00|3065.76|3065.76|3066.39|3066.39|3066.39|3066.39|3065.76|3065.76|0
1652175680000|2022-05-10 09:41:20|3066.51|3066.51|3066.39|3066.39|3066.51|3066.51|3066.39|3066.39|0
1652175710000|2022-05-10 09:41:50|3066.51|3066.51|3067.14|3067.14|3067.14|3067.14|3066.51|3066.51|0
1652175720000|2022-05-10 09:42:00|3067.26|3067.26|3067.14|3067.14|3067.26|3067.26|3067.14|3067.14|0
1652175730000|2022-05-10 09:42:10|3067.76|3067.76|3067.76|3067.76|3067.76|3067.76|3067.76|3067.76|0
1652175750000|2022-05-10 09:42:30|3067.64|3067.64|3067.64|3067.64|3067.64|3067.64|3067.64|3067.64|0
1652175790000|2022-05-10 09:43:10|3067.51|3067.51|3067.51|3067.51|3067.51|3067.51|3067.51|3067.51|0
1652175800000|2022-05-10 09:43:20|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|0
1652175820000|2022-05-10 09:43:40|3065.76|3065.76|3065.64|3065.64|3065.89|3065.89|3065.26|3065.26|0
1652175840000|2022-05-10 09:44:00|3063.77|3063.77|3064.39|3064.39|3064.39|3064.39|3063.77|3063.77|0
1652175870000|2022-05-10 09:44:30|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|0
1652175880000|2022-05-10 09:44:40|3062.27|3062.27|3062.27|3062.27|3062.27|3062.27|3062.27|3062.27|0
1652175900000|2022-05-10 09:45:00|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|0
1652175910000|2022-05-10 09:45:10|3062.27|3062.27|3061.64|3061.64|3062.27|3062.27|3061.64|3061.64|0
1652175980000|2022-05-10 09:46:20|3060.39|3060.39|3060.39|3060.39|3060.39|3060.39|3060.39|3060.39|0
1652175990000|2022-05-10 09:46:30|3061.02|3061.02|3061.64|3061.64|3061.64|3061.64|3061.02|3061.02|0
1652176050000|2022-05-10 09:47:30|3061.52|3061.52|3061.52|3061.52|3061.52|3061.52|3061.52|3061.52|0
1652176070000|2022-05-10 09:47:50|3061.89|3061.89|3061.14|3061.14|3062.02|3062.02|3061.14|3061.14|0
1652176080000|2022-05-10 09:48:00|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|0
1652176090000|2022-05-10 09:48:10|3061.27|3061.27|3061.27|3061.27|3061.27|3061.27|3061.27|3061.27|0
1652176130000|2022-05-10 09:48:50|3060.65|3060.65|3060.65|3060.65|3060.65|3060.65|3060.65|3060.65|0
1652176140000|2022-05-10 09:49:00|3060.39|3060.39|3060.39|3060.39|3060.39|3060.39|3060.39|3060.39|0
1652176160000|2022-05-10 09:49:20|3060.52|3060.52|3060.52|3060.52|3060.52|3060.52|3060.52|3060.52|0
1652176190000|2022-05-10 09:49:50|3060.39|3060.39|3060.39|3060.39|3060.39|3060.39|3060.39|3060.39|0
1652176210000|2022-05-10 09:50:10|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|0
1652176220000|2022-05-10 09:50:20|3060.39|3060.39|3059.77|3059.77|3060.39|3060.39|3059.77|3059.77|0
1652176230000|2022-05-10 09:50:30|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|0
1652176250000|2022-05-10 09:50:50|3061.64|3061.64|3061.77|3061.77|3061.77|3061.77|3061.64|3061.64|0
1652176300000|2022-05-10 09:51:40|3061.14|3061.14|3061.14|3061.14|3061.14|3061.14|3061.14|3061.14|0
1652176320000|2022-05-10 09:52:00|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|0
1652176330000|2022-05-10 09:52:10|3060.39|3060.39|3060.14|3060.14|3060.39|3060.39|3060.14|3060.14|0
1652176340000|2022-05-10 09:52:20|3060.77|3060.77|3060.52|3060.52|3060.77|3060.77|3060.52|3060.52|0
1652176360000|2022-05-10 09:52:40|3060.27|3060.27|3060.27|3060.27|3060.27|3060.27|3060.27|3060.27|0
1652176370000|2022-05-10 09:52:50|3060.09|3060.09|3058.22|3058.22|3060.09|3060.09|3058.22|3058.22|0
1652176380000|2022-05-10 09:53:00|3058.09|3058.09|3058.09|3058.09|3058.09|3058.09|3058.09|3058.09|0
1652176390000|2022-05-10 09:53:10|3058.22|3058.22|3058.35|3058.35|3058.35|3058.35|3058.22|3058.22|0
1652176400000|2022-05-10 09:53:20|3058.22|3058.22|3057.97|3057.97|3058.22|3058.22|3057.97|3057.97|0
1652176410000|2022-05-10 09:53:30|3057.84|3057.84|3057.72|3057.72|3057.84|3057.84|3057.72|3057.72|0
1652176420000|2022-05-10 09:53:40|3057.59|3057.59|3057.59|3057.59|3057.59|3057.59|3057.59|3057.59|0
1652176430000|2022-05-10 09:53:50|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|0
1652176440000|2022-05-10 09:54:00|3056.84|3056.84|3056.84|3056.84|3056.84|3056.84|3056.84|3056.84|0
1652176450000|2022-05-10 09:54:10|3056.22|3056.22|3056.09|3056.09|3056.22|3056.22|3056.09|3056.09|0
1652176460000|2022-05-10 09:54:20|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|0
1652176470000|2022-05-10 09:54:30|3055.84|3055.84|3054.59|3054.59|3055.84|3055.84|3054.59|3054.59|0
1652176480000|2022-05-10 09:54:40|3053.97|3053.97|3053.97|3053.97|3053.97|3053.97|3053.97|3053.97|0
1652176490000|2022-05-10 09:54:50|3053.35|3053.35|3053.35|3053.35|3053.35|3053.35|3053.35|3053.35|0
1652176500000|2022-05-10 09:55:00|3053|3053|3054.25|3054.25|3054.25|3054.25|3053|3053|0
1652176510000|2022-05-10 09:55:10|3054|3054|3054.62|3054.62|3054.62|3054.62|3054|3054|0
1652176520000|2022-05-10 09:55:20|3054.5|3054.5|3054.5|3054.5|3054.5|3054.5|3054.5|3054.5|0
1652176530000|2022-05-10 09:55:30|3054.37|3054.37|3055|3055|3055|3055|3054.37|3054.37|0
1652176540000|2022-05-10 09:55:40|3054.87|3054.87|3054.87|3054.87|3054.87|3054.87|3054.87|3054.87|0
1652176560000|2022-05-10 09:56:00|3055|3055|3055.12|3055.12|3055.12|3055.12|3055|3055|0
1652176570000|2022-05-10 09:56:10|3052.63|3052.63|3052|3052|3052.63|3052.63|3052|3052|0
1652176590000|2022-05-10 09:56:30|3051.66|3051.66|3051.03|3051.03|3051.66|3051.66|3051.03|3051.03|0
1652176610000|2022-05-10 09:56:50|3049.16|3049.16|3049.16|3049.16|3049.16|3049.16|3049.16|3049.16|0
1652176640000|2022-05-10 09:57:20|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|0
1652176670000|2022-05-10 09:57:50|3047.91|3047.91|3049.16|3049.16|3049.16|3049.16|3047.91|3047.91|0
1652176680000|2022-05-10 09:58:00|3049.78|3049.78|3050.41|3050.41|3050.41|3050.41|3049.78|3049.78|0
1652176690000|2022-05-10 09:58:10|3049.78|3049.78|3049.78|3049.78|3049.78|3049.78|3049.78|3049.78|0
1652176710000|2022-05-10 09:58:30|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|0
1652176730000|2022-05-10 09:58:50|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|0
1652176810000|2022-05-10 10:00:10|3050.24|3050.24|3050.24|3050.24|3050.24|3050.24|3050.24|3050.24|0
1652176890000|2022-05-10 10:01:30|3049.98|3049.98|3050.11|3050.11|3050.11|3050.11|3049.98|3049.98|0
1652176940000|2022-05-10 10:02:20|3048.24|3048.24|3048.24|3048.24|3048.24|3048.24|3048.24|3048.24|0
1652176980000|2022-05-10 10:03:00|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|0
1652177050000|2022-05-10 10:04:10|3046.99|3046.99|3046.99|3046.99|3046.99|3046.99|3046.99|3046.99|0
1652177090000|2022-05-10 10:04:50|3046.36|3046.36|3046.36|3046.36|3046.36|3046.36|3046.36|3046.36|0
1652177100000|2022-05-10 10:05:00|3048.24|3048.24|3048.53|3048.53|3048.53|3048.53|3048.24|3048.24|0
1652177120000|2022-05-10 10:05:20|3048.41|3048.41|3048.41|3048.41|3048.41|3048.41|3048.41|3048.41|0
1652177140000|2022-05-10 10:05:40|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|0
1652177170000|2022-05-10 10:06:10|3049.66|3049.66|3049.66|3049.66|3049.66|3049.66|3049.66|3049.66|0
1652177200000|2022-05-10 10:06:40|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|0
1652177210000|2022-05-10 10:06:50|3048.91|3048.91|3049.03|3049.03|3049.03|3049.03|3048.91|3048.91|0
1652177250000|2022-05-10 10:07:30|3048.16|3048.16|3047.53|3047.53|3048.16|3048.16|3047.53|3047.53|0
1652177260000|2022-05-10 10:07:40|3048.78|3048.78|3048.78|3048.78|3048.78|3048.78|3048.78|3048.78|0
1652177270000|2022-05-10 10:07:50|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|0
1652177290000|2022-05-10 10:08:10|3050.28|3050.28|3050.28|3050.28|3050.28|3050.28|3050.28|3050.28|0
1652177330000|2022-05-10 10:08:50|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|0
1652177340000|2022-05-10 10:09:00|3051.03|3051.03|3050.78|3050.78|3051.03|3051.03|3050.78|3050.78|0
1652177380000|2022-05-10 10:09:40|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|3050.53|3050.53|0
1652177460000|2022-05-10 10:11:00|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|0
1652177490000|2022-05-10 10:11:30|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|0
1652177510000|2022-05-10 10:11:50|3051.11|3051.11|3051.11|3051.11|3051.11|3051.11|3051.11|3051.11|0
1652177520000|2022-05-10 10:12:00|3051.73|3051.73|3051.98|3051.98|3051.98|3051.98|3051.73|3051.73|0
1652177560000|2022-05-10 10:12:40|3052.6|3052.6|3052.6|3052.6|3052.6|3052.6|3052.6|3052.6|0
1652177580000|2022-05-10 10:13:00|3052.73|3052.73|3052.73|3052.73|3052.73|3052.73|3052.73|3052.73|0
1652177600000|2022-05-10 10:13:20|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|0
1652177630000|2022-05-10 10:13:50|3051.98|3051.98|3051.36|3051.36|3051.98|3051.98|3051.36|3051.36|0
1652177680000|2022-05-10 10:14:40|3051.18|3051.18|3051.18|3051.18|3051.18|3051.18|3051.18|3051.18|0
1652177710000|2022-05-10 10:15:10|3052.43|3052.43|3052.43|3052.43|3052.43|3052.43|3052.43|3052.43|0
1652177720000|2022-05-10 10:15:20|3052.31|3052.31|3052.13|3052.13|3052.31|3052.31|3052.13|3052.13|0
1652177760000|2022-05-10 10:16:00|3052.01|3052.01|3051.88|3051.88|3052.01|3052.01|3051.88|3051.88|0
1652177770000|2022-05-10 10:16:10|3052.26|3052.26|3050.39|3050.39|3052.26|3052.26|3050.39|3050.39|0
1652177780000|2022-05-10 10:16:20|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|0
1652177790000|2022-05-10 10:16:30|3047.27|3047.27|3047.27|3047.27|3047.27|3047.27|3047.27|3047.27|0
1652177810000|2022-05-10 10:16:50|3046.02|3046.02|3045.39|3045.39|3046.02|3046.02|3045.39|3045.39|0
1652177830000|2022-05-10 10:17:10|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|0
1652177850000|2022-05-10 10:17:30|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|0
1652177870000|2022-05-10 10:17:50|3044.14|3044.14|3044.77|3044.77|3044.77|3044.77|3044.14|3044.14|0
1652177890000|2022-05-10 10:18:10|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|0
1652177920000|2022-05-10 10:18:40|3046.64|3046.64|3047.02|3047.02|3047.02|3047.02|3046.64|3046.64|0
1652177940000|2022-05-10 10:19:00|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|0
1652178000000|2022-05-10 10:20:00|3049.64|3049.64|3049.02|3049.02|3049.64|3049.64|3049.02|3049.02|0
1652178030000|2022-05-10 10:20:30|3050.26|3050.26|3050.26|3050.26|3050.26|3050.26|3050.26|3050.26|0
1652178050000|2022-05-10 10:20:50|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|0
1652178060000|2022-05-10 10:21:00|3049.77|3049.77|3049.77|3049.77|3049.77|3049.77|3049.14|3049.14|0
1652178090000|2022-05-10 10:21:30|3050.39|3050.39|3050.39|3050.39|3050.39|3050.39|3050.39|3050.39|0
1652178110000|2022-05-10 10:21:50|3051.01|3051.01|3051.01|3051.01|3051.01|3051.01|3051.01|3051.01|0
1652178140000|2022-05-10 10:22:20|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|0
1652178150000|2022-05-10 10:22:30|3051.31|3051.31|3051.31|3051.31|3051.31|3051.31|3051.31|3051.31|0
1652178160000|2022-05-10 10:22:40|3052.56|3052.56|3052.56|3052.56|3052.56|3052.56|3052.56|3052.56|0
1652178170000|2022-05-10 10:22:50|3052.69|3052.69|3052.06|3052.06|3052.69|3052.69|3052.06|3052.06|0
1652178200000|2022-05-10 10:23:20|3051.81|3051.81|3051.68|3051.68|3051.81|3051.81|3051.68|3051.68|0
1652178270000|2022-05-10 10:24:30|3051.06|3051.06|3051.06|3051.06|3051.06|3051.06|3051.06|3051.06|0
1652178300000|2022-05-10 10:25:00|3051.68|3051.68|3051.43|3051.43|3051.68|3051.68|3051.43|3051.43|0
1652178330000|2022-05-10 10:25:30|3051.31|3051.31|3051.31|3051.31|3051.31|3051.31|3051.31|3051.31|0
1652178340000|2022-05-10 10:25:40|3051.18|3051.18|3049.93|3049.93|3051.18|3051.18|3049.93|3049.93|0
1652178420000|2022-05-10 10:27:00|3050.06|3050.06|3050.06|3050.06|3050.06|3050.06|3050.06|3050.06|0
1652178430000|2022-05-10 10:27:10|3050.23|3050.23|3051.2|3051.2|3051.2|3051.2|3050.23|3050.23|0
1652178440000|2022-05-10 10:27:20|3051.82|3051.82|3053.7|3053.7|3053.7|3053.7|3051.82|3051.82|0
1652178460000|2022-05-10 10:27:40|3053.87|3053.87|3053.87|3053.87|3053.87|3053.87|3053.87|3053.87|0
1652178480000|2022-05-10 10:28:00|3054.12|3054.12|3054.12|3054.12|3054.12|3054.12|3054.12|3054.12|0
1652178520000|2022-05-10 10:28:40|3055.37|3055.37|3055.37|3055.37|3055.37|3055.37|3055.37|3055.37|0
1652178530000|2022-05-10 10:28:50|3056.61|3056.61|3057.24|3057.24|3057.24|3057.24|3056.61|3056.61|0
1652178570000|2022-05-10 10:29:30|3057.86|3057.86|3057.74|3057.74|3057.86|3057.86|3057.74|3057.74|0
1652178590000|2022-05-10 10:29:50|3057.11|3057.11|3056.94|3056.94|3057.11|3057.11|3056.94|3056.94|0
1652178600000|2022-05-10 10:30:00|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|0
1652178610000|2022-05-10 10:30:10|3058.02|3058.02|3058.02|3058.02|3058.19|3058.19|3058.02|3058.02|0
1652178620000|2022-05-10 10:30:20|3058.14|3058.14|3058.51|3058.51|3058.76|3058.76|3058.14|3058.14|0
1652178630000|2022-05-10 10:30:30|3058.39|3058.39|3058.39|3058.39|3058.39|3058.39|3058.39|3058.39|0
1652178640000|2022-05-10 10:30:40|3058.26|3058.26|3058.26|3058.26|3058.26|3058.26|3058.26|3058.26|0
1652178650000|2022-05-10 10:30:50|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|0
1652178690000|2022-05-10 10:31:30|3057.81|3057.81|3057.99|3057.99|3058.16|3058.16|3057.64|3057.64|0
1652178700000|2022-05-10 10:31:40|3057.73|3057.73|3057.86|3057.86|3057.86|3057.86|3057.73|3057.73|0
1652178720000|2022-05-10 10:32:00|3056.61|3056.61|3056.61|3056.61|3056.61|3056.61|3056.61|3056.61|0
1652178730000|2022-05-10 10:32:10|3057.86|3057.86|3057.86|3057.86|3057.86|3057.86|3057.86|3057.86|0
1652178760000|2022-05-10 10:32:40|3059.11|3059.11|3059.11|3059.11|3059.11|3059.11|3059.11|3059.11|0
1652178770000|2022-05-10 10:32:50|3060.36|3060.36|3061.61|3061.61|3061.61|3061.61|3060.36|3060.36|0
1652178780000|2022-05-10 10:33:00|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|0
1652178790000|2022-05-10 10:33:10|3060.36|3060.36|3060.36|3060.36|3060.36|3060.36|3060.36|3060.36|0
1652178820000|2022-05-10 10:33:40|3060.48|3060.48|3060.48|3060.48|3060.48|3060.48|3060.48|3060.48|0
1652178910000|2022-05-10 10:35:10|3061.11|3061.11|3061.11|3061.11|3061.11|3061.11|3061.11|3061.11|0
1652178950000|2022-05-10 10:35:50|3061.23|3061.23|3061.23|3061.23|3061.23|3061.23|3061.23|3061.23|0
1652178960000|2022-05-10 10:36:00|3061.86|3061.86|3061.86|3061.86|3061.86|3061.86|3061.86|3061.86|0
1652178990000|2022-05-10 10:36:30|3062.9|3062.9|3062.9|3062.9|3062.9|3062.9|3062.9|3062.9|0
1652179000000|2022-05-10 10:36:40|3062.38|3062.38|3062.38|3062.38|3062.38|3062.38|3062.38|3062.38|0
1652179020000|2022-05-10 10:37:00|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|0
1652179040000|2022-05-10 10:37:20|3060.38|3060.38|3060.38|3060.38|3060.38|3060.38|3060.38|3060.38|0
1652179080000|2022-05-10 10:38:00|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|0
1652179090000|2022-05-10 10:38:10|3059.88|3059.88|3055.51|3055.51|3059.88|3059.88|3055.51|3055.51|0
1652179110000|2022-05-10 10:38:30|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|0
1652179220000|2022-05-10 10:40:20|3052.89|3052.89|3052.51|3052.51|3052.89|3052.89|3052.51|3052.51|0
1652179260000|2022-05-10 10:41:00|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|0
1652179300000|2022-05-10 10:41:40|3051.39|3051.39|3048.89|3048.89|3051.39|3051.39|3048.89|3048.89|0
1652179380000|2022-05-10 10:43:00|3049.14|3049.14|3049.02|3049.02|3049.14|3049.14|3049.02|3049.02|0
1652179440000|2022-05-10 10:44:00|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|0
1652179490000|2022-05-10 10:44:50|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|0
1652179500000|2022-05-10 10:45:00|3048.02|3048.02|3048.02|3048.02|3048.02|3048.02|3048.02|3048.02|0
1652179510000|2022-05-10 10:45:10|3046.15|3046.15|3046.15|3046.15|3046.15|3046.15|3046.15|3046.15|0
1652179550000|2022-05-10 10:45:50|3046.27|3046.27|3045.52|3045.52|3046.27|3046.27|3045.52|3045.52|0
1652179610000|2022-05-10 10:46:50|3045.4|3045.4|3044.77|3044.77|3045.4|3045.4|3044.77|3044.77|0
1652179670000|2022-05-10 10:47:50|3045.4|3045.4|3045.4|3045.4|3045.4|3045.4|3045.4|3045.4|0
1652179710000|2022-05-10 10:48:30|3046.64|3046.64|3047.27|3047.27|3047.27|3047.27|3046.64|3046.64|0
1652179740000|2022-05-10 10:49:00|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|0
1652179750000|2022-05-10 10:49:10|3047.89|3047.89|3047.64|3047.64|3047.89|3047.89|3047.64|3047.64|0
1652179770000|2022-05-10 10:49:30|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|0
1652179800000|2022-05-10 10:50:00|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|0
1652179840000|2022-05-10 10:50:40|3048.27|3048.27|3048.39|3048.39|3048.39|3048.39|3048.27|3048.27|0
1652179870000|2022-05-10 10:51:10|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|0
1652179900000|2022-05-10 10:51:40|3049.02|3049.02|3049.02|3049.02|3049.02|3049.02|3049.02|3049.02|0
1652180000000|2022-05-10 10:53:20|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|0
1652180030000|2022-05-10 10:53:50|3048.52|3048.52|3048.77|3048.77|3048.77|3048.77|3048.52|3048.52|0
1652180040000|2022-05-10 10:54:00|3049.39|3049.39|3049.39|3049.39|3049.39|3049.39|3049.39|3049.39|0
1652180060000|2022-05-10 10:54:20|3048.14|3048.14|3048.14|3048.14|3048.14|3048.14|3048.14|3048.14|0
1652180070000|2022-05-10 10:54:30|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|0
1652180090000|2022-05-10 10:54:50|3047.14|3047.14|3046.52|3046.52|3047.14|3047.14|3046.52|3046.52|0
1652180110000|2022-05-10 10:55:10|3046.87|3046.87|3046.87|3046.87|3046.87|3046.87|3046.87|3046.87|0
1652180180000|2022-05-10 10:56:20|3047.04|3047.04|3047.04|3047.04|3047.04|3047.04|3047.04|3047.04|0
1652180190000|2022-05-10 10:56:30|3046.87|3046.87|3046.87|3046.87|3046.87|3046.87|3046.87|3046.87|0
1652180210000|2022-05-10 10:56:50|3047.12|3047.12|3046.87|3046.87|3047.12|3047.12|3046.87|3046.87|0
1652180290000|2022-05-10 10:58:10|3047.04|3047.04|3047.29|3047.29|3047.29|3047.29|3047.04|3047.04|0
1652180320000|2022-05-10 10:58:40|3046.66|3046.66|3046.66|3046.66|3046.66|3046.66|3046.66|3046.66|0
1652180330000|2022-05-10 10:58:50|3046.04|3046.04|3044.17|3044.17|3046.04|3046.04|3044.17|3044.17|0
1652180360000|2022-05-10 10:59:20|3043.54|3043.54|3045.59|3045.59|3045.59|3045.59|3043.54|3043.54|0
1652180380000|2022-05-10 10:59:40|3045.42|3045.42|3045.42|3045.42|3045.42|3045.42|3045.42|3045.42|0
1652180390000|2022-05-10 10:59:50|3044.79|3044.79|3044.54|3044.54|3044.79|3044.79|3044.54|3044.54|0
1652180410000|2022-05-10 11:00:10|3043.92|3043.92|3044.54|3044.54|3044.54|3044.54|3043.92|3043.92|0
1652180420000|2022-05-10 11:00:20|3045.16|3045.16|3046.66|3046.66|3046.66|3046.66|3045.16|3045.16|0
1652180450000|2022-05-10 11:00:50|3046.04|3046.04|3046.04|3046.04|3046.04|3046.04|3046.04|3046.04|0
1652180480000|2022-05-10 11:01:20|3046.17|3046.17|3046.17|3046.17|3046.17|3046.17|3046.17|3046.17|0
1652180520000|2022-05-10 11:02:00|3046.42|3046.42|3046.76|3046.76|3046.76|3046.76|3046.42|3046.42|0
1652180540000|2022-05-10 11:02:20|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|0
1652180570000|2022-05-10 11:02:50|3047.38|3047.38|3046.76|3046.76|3047.38|3047.38|3046.76|3046.76|0
1652180590000|2022-05-10 11:03:10|3046.93|3046.93|3046.93|3046.93|3046.93|3046.93|3046.93|3046.93|0
1652180680000|2022-05-10 11:04:40|3045.68|3045.68|3045.56|3045.56|3045.68|3045.68|3045.56|3045.56|0
1652180690000|2022-05-10 11:04:50|3045.43|3045.43|3046.68|3046.68|3046.68|3046.68|3044.81|3044.81|0
1652180720000|2022-05-10 11:05:20|3047.3|3047.3|3047.3|3047.3|3047.3|3047.3|3047.3|3047.3|0
1652180730000|2022-05-10 11:05:30|3046.05|3046.05|3046.05|3046.05|3046.05|3046.05|3046.05|3046.05|0
1652180750000|2022-05-10 11:05:50|3045.43|3045.43|3044.81|3044.81|3045.43|3045.43|3044.81|3044.81|0
1652180790000|2022-05-10 11:06:30|3045.43|3045.43|3045.43|3045.43|3045.43|3045.43|3045.43|3045.43|0
1652180800000|2022-05-10 11:06:40|3044.18|3044.18|3044.81|3044.81|3044.81|3044.81|3044.18|3044.18|0
1652180810000|2022-05-10 11:06:50|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|0
1652180910000|2022-05-10 11:08:30|3044.06|3044.06|3044.06|3044.06|3044.06|3044.06|3044.06|3044.06|0
1652180960000|2022-05-10 11:09:20|3044.68|3044.68|3044.43|3044.43|3044.68|3044.68|3044.43|3044.43|0
1652180970000|2022-05-10 11:09:30|3044.56|3044.56|3044.9|3044.9|3044.9|3044.9|3044.56|3044.56|0
1652180980000|2022-05-10 11:09:40|3044.73|3044.73|3044.9|3044.9|3044.9|3044.9|3044.73|3044.73|0
1652180990000|2022-05-10 11:09:50|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|0
1652181000000|2022-05-10 11:10:00|3044.56|3044.56|3044.38|3044.38|3044.56|3044.56|3044.38|3044.38|0
1652181040000|2022-05-10 11:10:40|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|0
1652181060000|2022-05-10 11:11:00|3045.38|3045.38|3045.38|3045.38|3045.38|3045.38|3045.38|3045.38|0
1652181160000|2022-05-10 11:12:40|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|0
1652181170000|2022-05-10 11:12:50|3044.14|3044.14|3044.14|3044.14|3044.14|3044.14|3044.14|3044.14|0
1652181180000|2022-05-10 11:13:00|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|0
1652181200000|2022-05-10 11:13:20|3042.26|3042.26|3042.61|3042.61|3042.61|3042.61|3042.26|3042.26|0
1652181250000|2022-05-10 11:14:10|3042.48|3042.48|3042.73|3042.73|3042.73|3042.73|3042.48|3042.48|0
1652181270000|2022-05-10 11:14:30|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|0
1652181280000|2022-05-10 11:14:40|3043.64|3043.64|3043.01|3043.01|3043.64|3043.64|3043.01|3043.01|0
1652181290000|2022-05-10 11:14:50|3042.89|3042.89|3041.64|3041.64|3042.89|3042.89|3041.64|3041.64|0
1652181350000|2022-05-10 11:15:50|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|0
1652181360000|2022-05-10 11:16:00|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|0
1652181450000|2022-05-10 11:17:30|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|0
1652181470000|2022-05-10 11:17:50|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|0
1652181490000|2022-05-10 11:18:10|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|0
1652181550000|2022-05-10 11:19:10|3041.64|3041.64|3040.89|3040.89|3041.64|3041.64|3040.89|3040.89|0
1652181610000|2022-05-10 11:20:10|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|0
1652181690000|2022-05-10 11:21:30|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|0
1652181700000|2022-05-10 11:21:40|3039.01|3039.01|3034.64|3034.64|3039.01|3039.01|3034.64|3034.64|0
1652181720000|2022-05-10 11:22:00|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|3034.64|3034.64|0
1652181730000|2022-05-10 11:22:10|3035.14|3035.14|3035.64|3035.64|3035.64|3035.64|3035.02|3035.02|0
1652181900000|2022-05-10 11:25:00|3039.39|3039.39|3038.01|3038.01|3039.39|3039.39|3038.01|3038.01|0
1652181910000|2022-05-10 11:25:10|3038.64|3038.64|3037.39|3037.39|3038.64|3038.64|3037.39|3037.39|0
1652181930000|2022-05-10 11:25:30|3038.01|3038.01|3037.39|3037.39|3038.01|3038.01|3037.39|3037.39|0
1652181940000|2022-05-10 11:25:40|3036.76|3036.76|3036.14|3036.14|3036.76|3036.76|3036.14|3036.14|0
1652181950000|2022-05-10 11:25:50|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|0
1652181970000|2022-05-10 11:26:10|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|0
1652181980000|2022-05-10 11:26:20|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|0
1652181990000|2022-05-10 11:26:30|3036.76|3036.76|3035.52|3035.52|3036.76|3036.76|3035.52|3035.52|0
1652182000000|2022-05-10 11:26:40|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|0
1652182010000|2022-05-10 11:26:50|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|0
1652182060000|2022-05-10 11:27:40|3036.14|3036.14|3035.52|3035.52|3036.14|3036.14|3035.52|3035.52|0
1652182070000|2022-05-10 11:27:50|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|0
1652182100000|2022-05-10 11:28:20|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|0
1652182120000|2022-05-10 11:28:40|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|0
1652182150000|2022-05-10 11:29:10|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|0
1652182160000|2022-05-10 11:29:20|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|0
1652182210000|2022-05-10 11:30:10|3035.74|3035.74|3034.99|3034.99|3035.74|3035.74|3034.99|3034.99|0
1652182240000|2022-05-10 11:30:40|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|0
1652182260000|2022-05-10 11:31:00|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|0
1652182270000|2022-05-10 11:31:10|3035.74|3035.74|3036.99|3036.99|3036.99|3036.99|3035.74|3035.74|0
1652182330000|2022-05-10 11:32:10|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|0
1652182340000|2022-05-10 11:32:20|3036.99|3036.99|3036.64|3036.64|3036.99|3036.99|3036.64|3036.64|0
1652182380000|2022-05-10 11:33:00|3038.52|3038.52|3038.52|3038.52|3038.52|3038.52|3038.52|3038.52|0
1652182450000|2022-05-10 11:34:10|3038.64|3038.64|3038.64|3038.64|3038.64|3038.64|3038.64|3038.64|0
1652182460000|2022-05-10 11:34:20|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|0
1652182470000|2022-05-10 11:34:30|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|0
1652182510000|2022-05-10 11:35:10|3041.26|3041.26|3041.64|3041.64|3041.64|3041.64|3041.26|3041.26|0
1652182570000|2022-05-10 11:36:10|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|0
1652182630000|2022-05-10 11:37:10|3043.64|3043.64|3043.64|3043.64|3043.64|3043.64|3043.64|3043.64|0
1652182650000|2022-05-10 11:37:30|3043.51|3043.51|3042.89|3042.89|3043.51|3043.51|3042.89|3042.89|0
1652182660000|2022-05-10 11:37:40|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|0
1652182680000|2022-05-10 11:38:00|3043.64|3043.64|3044.14|3044.14|3044.14|3044.14|3043.64|3043.64|0
1652182700000|2022-05-10 11:38:20|3043.64|3043.64|3043.27|3043.27|3043.64|3043.64|3043.01|3043.01|0
1652182830000|2022-05-10 11:40:30|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|0
1652182870000|2022-05-10 11:41:10|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|0
1652182890000|2022-05-10 11:41:30|3043.14|3043.14|3043.14|3043.14|3043.14|3043.14|3043.14|3043.14|0
1652182990000|2022-05-10 11:43:10|3042.52|3042.52|3042.34|3042.34|3042.52|3042.52|3042.34|3042.34|0
1652183000000|2022-05-10 11:43:20|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|0
1652183010000|2022-05-10 11:43:30|3042.34|3042.34|3041.1|3041.1|3042.34|3042.34|3041.1|3041.1|0
1652183030000|2022-05-10 11:43:50|3040.97|3040.97|3040.97|3040.97|3040.97|3040.97|3040.97|3040.97|0
1652183050000|2022-05-10 11:44:10|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|0
1652183080000|2022-05-10 11:44:40|3041.22|3041.22|3040.97|3040.97|3041.85|3041.85|3040.97|3040.97|0
1652183090000|2022-05-10 11:44:50|3040.35|3040.35|3040.35|3040.35|3040.35|3040.35|3040.35|3040.35|0
1652183110000|2022-05-10 11:45:10|3039.72|3039.72|3039.72|3039.72|3039.72|3039.72|3039.72|3039.72|0
1652183130000|2022-05-10 11:45:30|3038.47|3038.47|3038.47|3038.47|3038.47|3038.47|3038.47|3038.47|0
1652183150000|2022-05-10 11:45:50|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|0
1652183180000|2022-05-10 11:46:20|3039.1|3039.1|3040.35|3040.35|3040.35|3040.35|3039.1|3039.1|0
1652183220000|2022-05-10 11:47:00|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|0
1652183270000|2022-05-10 11:47:50|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|0
1652183280000|2022-05-10 11:48:00|3042.97|3042.97|3043.22|3043.22|3043.22|3043.22|3042.97|3042.97|0
1652183290000|2022-05-10 11:48:10|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|0
1652183350000|2022-05-10 11:49:10|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|0
1652183390000|2022-05-10 11:49:50|3044.22|3044.22|3044.22|3044.22|3044.22|3044.22|3044.22|3044.22|0
1652183400000|2022-05-10 11:50:00|3044.84|3044.84|3045.59|3045.59|3045.59|3045.59|3044.84|3044.84|0
1652183410000|2022-05-10 11:50:10|3045.84|3045.84|3047.09|3047.09|3047.09|3047.09|3045.84|3045.84|0
1652183450000|2022-05-10 11:50:50|3047.71|3047.71|3047.71|3047.71|3047.71|3047.71|3047.71|3047.71|0
1652183510000|2022-05-10 11:51:50|3046.47|3046.47|3046.47|3046.47|3046.47|3046.47|3046.47|3046.47|0
1652183520000|2022-05-10 11:52:00|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|0
1652183610000|2022-05-10 11:53:30|3045.47|3045.47|3045.84|3045.84|3045.84|3045.84|3045.21|3045.21|0
1652183620000|2022-05-10 11:53:40|3046.46|3046.46|3047.09|3047.09|3047.09|3047.09|3046.46|3046.46|0
1652183640000|2022-05-10 11:54:00|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|0
1652183680000|2022-05-10 11:54:40|3048.34|3048.34|3048.34|3048.34|3048.34|3048.34|3048.34|3048.34|0
1652183820000|2022-05-10 11:57:00|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|0
1652183890000|2022-05-10 11:58:10|3049.71|3049.71|3049.71|3049.71|3049.71|3049.71|3049.71|3049.71|0
1652183930000|2022-05-10 11:58:50|3049.09|3049.09|3049.09|3049.09|3049.09|3049.09|3049.09|3049.09|0
1652183950000|2022-05-10 11:59:10|3049.21|3049.21|3049.34|3049.34|3049.34|3049.34|3049.21|3049.21|0
1652183960000|2022-05-10 11:59:20|3049.46|3049.46|3050.71|3050.71|3050.71|3050.71|3049.46|3049.46|0
1652183970000|2022-05-10 11:59:30|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|0
1652184000000|2022-05-10 12:00:00|3052.34|3052.34|3052.34|3052.34|3052.34|3052.34|3052.34|3052.34|0
1652184060000|2022-05-10 12:01:00|3052.46|3052.46|3052.8|3052.8|3052.8|3052.8|3052.46|3052.46|0
1652184070000|2022-05-10 12:01:10|3053.43|3053.43|3053.26|3053.26|3053.43|3053.43|3053.26|3053.26|0
1652184090000|2022-05-10 12:01:30|3053.51|3053.51|3054.13|3054.13|3054.13|3054.13|3053.51|3053.51|0
1652184120000|2022-05-10 12:02:00|3054.76|3054.76|3054.76|3054.76|3054.76|3054.76|3054.76|3054.76|0
1652184150000|2022-05-10 12:02:30|3055.38|3055.38|3055.38|3055.38|3055.38|3055.38|3055.38|3055.38|0
1652184170000|2022-05-10 12:02:50|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|0
1652184190000|2022-05-10 12:03:10|3057.63|3057.63|3057.38|3057.38|3057.63|3057.63|3057.38|3057.38|0
1652184200000|2022-05-10 12:03:20|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|0
1652184210000|2022-05-10 12:03:30|3057.13|3057.13|3057.13|3057.13|3057.13|3057.13|3057.13|3057.13|0
1652184220000|2022-05-10 12:03:40|3057.75|3057.75|3057.75|3057.75|3057.75|3057.75|3057.75|3057.75|0
1652184230000|2022-05-10 12:03:50|3057.13|3057.13|3056.5|3056.5|3057.13|3057.13|3056.5|3056.5|0
1652184240000|2022-05-10 12:04:00|3056.85|3056.85|3056.67|3056.67|3056.85|3056.85|3056.67|3056.67|0
1652184260000|2022-05-10 12:04:20|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|0
1652184290000|2022-05-10 12:04:50|3057.3|3057.3|3055.43|3055.43|3057.3|3057.3|3055.43|3055.43|0
1652184310000|2022-05-10 12:05:10|3054.8|3054.8|3054.8|3054.8|3054.8|3054.8|3054.8|3054.8|0
1652184340000|2022-05-10 12:05:40|3053.55|3053.55|3053.55|3053.55|3053.55|3053.55|3053.55|3053.55|0
1652184360000|2022-05-10 12:06:00|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|0
1652184430000|2022-05-10 12:07:10|3053.93|3053.93|3054.05|3054.05|3054.05|3054.05|3053.93|3053.93|0
1652184450000|2022-05-10 12:07:30|3054.22|3054.22|3054.05|3054.05|3054.22|3054.22|3054.05|3054.05|0
1652184470000|2022-05-10 12:07:50|3055.3|3055.3|3055.3|3055.3|3055.3|3055.3|3055.3|3055.3|0
1652184490000|2022-05-10 12:08:10|3055.43|3055.43|3055.43|3055.43|3055.43|3055.43|3055.3|3055.3|0
1652184520000|2022-05-10 12:08:40|3056.67|3056.67|3056.67|3056.67|3056.67|3056.67|3056.67|3056.67|0
1652184640000|2022-05-10 12:10:40|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|0
1652184680000|2022-05-10 12:11:20|3058.05|3058.05|3058.05|3058.05|3058.05|3058.05|3058.05|3058.05|0
1652184690000|2022-05-10 12:11:30|3058.17|3058.17|3058.8|3058.8|3058.8|3058.8|3058.17|3058.17|0
1652184730000|2022-05-10 12:12:10|3058.92|3058.92|3058.92|3058.92|3058.92|3058.92|3058.92|3058.92|0
1652184760000|2022-05-10 12:12:40|3059.55|3059.55|3059.55|3059.55|3059.55|3059.55|3059.55|3059.55|0
1652184810000|2022-05-10 12:13:30|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|0
1652184830000|2022-05-10 12:13:50|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|0
1652184870000|2022-05-10 12:14:30|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|0
1652184890000|2022-05-10 12:14:50|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|0
1652184900000|2022-05-10 12:15:00|3057.85|3057.85|3058.47|3058.47|3058.47|3058.47|3057.85|3057.85|0
1652184940000|2022-05-10 12:15:40|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|0
1652184960000|2022-05-10 12:16:00|3057.97|3057.97|3057.97|3057.97|3057.97|3057.97|3057.97|3057.97|0
1652184970000|2022-05-10 12:16:10|3058.23|3058.23|3058.23|3058.23|3058.23|3058.23|3058.23|3058.23|0
1652184980000|2022-05-10 12:16:20|3058.05|3058.05|3058.05|3058.05|3058.05|3058.05|3058.05|3058.05|0
1652185000000|2022-05-10 12:16:40|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|0
1652185010000|2022-05-10 12:16:50|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|0
1652185030000|2022-05-10 12:17:10|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|0
1652185070000|2022-05-10 12:17:50|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|0
1652185090000|2022-05-10 12:18:10|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|0
1652185140000|2022-05-10 12:19:00|3058.55|3058.55|3058.55|3058.55|3058.55|3058.55|3058.55|3058.55|0
1652185160000|2022-05-10 12:19:20|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|0
1652185190000|2022-05-10 12:19:50|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|0
1652185200000|2022-05-10 12:20:00|3057.43|3057.43|3057.55|3057.55|3057.55|3057.55|3057.43|3057.43|0
1652185250000|2022-05-10 12:20:50|3057.18|3057.18|3057.18|3057.18|3057.18|3057.18|3057.18|3057.18|0
1652185260000|2022-05-10 12:21:00|3056.93|3056.93|3056.3|3056.3|3056.93|3056.93|3056.3|3056.3|0
1652185300000|2022-05-10 12:21:40|3055.68|3055.68|3055.43|3055.43|3055.68|3055.68|3055.43|3055.43|0
1652185310000|2022-05-10 12:21:50|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|0
1652185330000|2022-05-10 12:22:10|3054.05|3054.05|3054.18|3054.18|3054.18|3054.18|3054.05|3054.05|0
1652185340000|2022-05-10 12:22:20|3056.05|3056.05|3056.05|3056.05|3056.05|3056.05|3056.05|3056.05|0
1652185350000|2022-05-10 12:22:30|3056.18|3056.18|3056.8|3056.8|3056.8|3056.8|3056.18|3056.18|0
1652185360000|2022-05-10 12:22:40|3057.05|3057.05|3057.05|3057.05|3057.05|3057.05|3057.05|3057.05|0
1652185390000|2022-05-10 12:23:10|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|0
1652185420000|2022-05-10 12:23:40|3057.48|3057.48|3057.65|3057.65|3057.65|3057.65|3057.48|3057.48|0
1652185550000|2022-05-10 12:25:50|3057.02|3057.02|3057.02|3057.02|3057.02|3057.02|3057.02|3057.02|0
1652185580000|2022-05-10 12:26:20|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|0
1652185610000|2022-05-10 12:26:50|3057.02|3057.02|3056.4|3056.4|3057.02|3057.02|3056.4|3056.4|0
1652185620000|2022-05-10 12:27:00|3056.53|3056.53|3056.27|3056.27|3056.53|3056.53|3056.27|3056.27|0
1652185670000|2022-05-10 12:27:50|3056.9|3056.9|3056.9|3056.9|3056.9|3056.9|3056.9|3056.9|0
1652185770000|2022-05-10 12:29:30|3057.15|3057.15|3057.28|3057.28|3057.28|3057.28|3057.15|3057.15|0
1652185800000|2022-05-10 12:30:00|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|0
1652185830000|2022-05-10 12:30:30|3056.27|3056.27|3056.27|3056.27|3056.27|3056.27|3056.27|3056.27|0
1652185880000|2022-05-10 12:31:20|3055.65|3055.65|3055.65|3055.65|3055.65|3055.65|3055.65|3055.65|0
1652185890000|2022-05-10 12:31:30|3054.4|3054.4|3054.4|3054.4|3054.4|3054.4|3054.4|3054.4|0
1652185900000|2022-05-10 12:31:40|3055.03|3055.03|3055.03|3055.03|3055.03|3055.03|3055.03|3055.03|0
1652185920000|2022-05-10 12:32:00|3054.4|3054.4|3055.03|3055.03|3055.03|3055.03|3054.4|3054.4|0
1652185940000|2022-05-10 12:32:20|3054.4|3054.4|3054.4|3054.4|3054.4|3054.4|3054.4|3054.4|0
1652185970000|2022-05-10 12:32:50|3053.78|3053.78|3053.78|3053.78|3053.78|3053.78|3053.78|3053.78|0
1652186040000|2022-05-10 12:34:00|3053.15|3053.15|3052.53|3052.53|3053.15|3053.15|3052.53|3052.53|0
1652186060000|2022-05-10 12:34:20|3051.9|3051.9|3051.78|3051.78|3051.9|3051.9|3051.78|3051.78|0
1652186080000|2022-05-10 12:34:40|3053.03|3053.03|3054.28|3054.28|3054.28|3054.28|3053.03|3053.03|0
1652186150000|2022-05-10 12:35:50|3054.9|3054.9|3054.9|3054.9|3054.9|3054.9|3054.9|3054.9|0
1652186160000|2022-05-10 12:36:00|3055.03|3055.03|3055.15|3055.15|3055.15|3055.15|3055.03|3055.03|0
1652186170000|2022-05-10 12:36:10|3054.9|3054.9|3055.03|3055.03|3055.03|3055.03|3054.9|3054.9|0
1652186220000|2022-05-10 12:37:00|3056.27|3056.27|3056.4|3056.4|3056.4|3056.4|3056.27|3056.27|0
1652186230000|2022-05-10 12:37:10|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|0
1652186250000|2022-05-10 12:37:30|3057.02|3057.02|3056.4|3056.4|3057.02|3057.02|3056.4|3056.4|0
1652186310000|2022-05-10 12:38:30|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|0
1652186330000|2022-05-10 12:38:50|3057.28|3057.28|3057.28|3057.28|3057.28|3057.28|3057.28|3057.28|0
1652186400000|2022-05-10 12:40:00|3057.4|3057.4|3056.78|3056.78|3057.4|3057.4|3056.78|3056.78|0
1652186410000|2022-05-10 12:40:10|3059.9|3059.9|3060.52|3060.52|3060.52|3060.52|3059.9|3059.9|0
1652186420000|2022-05-10 12:40:20|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|0
1652186460000|2022-05-10 12:41:00|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|0
1652186470000|2022-05-10 12:41:10|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|0
1652186480000|2022-05-10 12:41:20|3059.4|3059.4|3059.02|3059.02|3059.4|3059.4|3059.02|3059.02|0
1652186490000|2022-05-10 12:41:30|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|0
1652186500000|2022-05-10 12:41:40|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|0
1652186510000|2022-05-10 12:41:50|3059.15|3059.15|3058.52|3058.52|3059.15|3059.15|3058.52|3058.52|0
1652186520000|2022-05-10 12:42:00|3060.4|3060.4|3059.4|3059.4|3060.4|3060.4|3059.4|3059.4|0
1652186540000|2022-05-10 12:42:20|3059.52|3059.52|3059.52|3059.52|3059.52|3059.52|3059.52|3059.52|0
1652186580000|2022-05-10 12:43:00|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|0
1652186610000|2022-05-10 12:43:30|3058.9|3058.9|3058.9|3058.9|3058.9|3058.9|3058.9|3058.9|0
1652186640000|2022-05-10 12:44:00|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|0
1652186680000|2022-05-10 12:44:40|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|0
1652186690000|2022-05-10 12:44:50|3057.52|3057.52|3057.52|3057.52|3057.52|3057.52|3057.52|3057.52|0
1652186740000|2022-05-10 12:45:40|3058.77|3058.77|3058.77|3058.77|3058.77|3058.77|3058.77|3058.77|0
1652186750000|2022-05-10 12:45:50|3058.65|3058.65|3058.65|3058.65|3058.65|3058.65|3058.65|3058.65|0
1652186780000|2022-05-10 12:46:20|3059.27|3059.27|3059.44|3059.44|3059.44|3059.44|3059.27|3059.27|0
1652186830000|2022-05-10 12:47:10|3060.07|3060.07|3060.07|3060.07|3060.07|3060.07|3060.07|3060.07|0
1652186840000|2022-05-10 12:47:20|3060.19|3060.19|3060.94|3060.94|3060.94|3060.94|3060.19|3060.19|0
1652186850000|2022-05-10 12:47:30|3060.82|3060.82|3061.32|3061.32|3061.32|3061.32|3060.69|3060.69|0
1652186870000|2022-05-10 12:47:50|3060.69|3060.69|3060.69|3060.69|3060.69|3060.69|3060.69|3060.69|0
1652186890000|2022-05-10 12:48:10|3060.57|3060.57|3060.44|3060.44|3060.57|3060.57|3060.44|3060.44|0
1652186900000|2022-05-10 12:48:20|3060.32|3060.32|3060.32|3060.32|3060.32|3060.32|3060.32|3060.32|0
1652186960000|2022-05-10 12:49:20|3060.19|3060.19|3060.19|3060.19|3060.19|3060.19|3060.19|3060.19|0
1652186970000|2022-05-10 12:49:30|3062.06|3062.06|3062.56|3062.56|3062.56|3062.56|3061.94|3061.94|0
1652187000000|2022-05-10 12:50:00|3061.94|3061.94|3060.56|3060.56|3061.94|3061.94|3060.56|3060.56|0
1652187010000|2022-05-10 12:50:10|3060.44|3060.44|3060.44|3060.44|3060.44|3060.44|3060.44|3060.44|0
1652187020000|2022-05-10 12:50:20|3060.61|3060.61|3060.44|3060.44|3060.61|3060.61|3060.44|3060.44|0
1652187030000|2022-05-10 12:50:30|3060.27|3060.27|3060.1|3060.1|3060.27|3060.27|3060.1|3060.1|0
1652187040000|2022-05-10 12:50:40|3059.97|3059.97|3059.85|3059.85|3059.97|3059.97|3059.85|3059.85|0
1652187050000|2022-05-10 12:50:50|3059.22|3059.22|3057.35|3057.35|3059.22|3059.22|3057.35|3057.35|0
1652187090000|2022-05-10 12:51:30|3057.22|3057.22|3057.22|3057.22|3057.22|3057.22|3057.22|3057.22|0
1652187130000|2022-05-10 12:52:10|3058.47|3058.47|3059.72|3059.72|3060.34|3060.34|3058.47|3058.47|0
1652187150000|2022-05-10 12:52:30|3059.1|3059.1|3058.47|3058.47|3059.1|3059.1|3058.47|3058.47|0
1652187170000|2022-05-10 12:52:50|3058.72|3058.72|3059.97|3059.97|3059.97|3059.97|3058.72|3058.72|0
1652187230000|2022-05-10 12:53:50|3060.1|3060.1|3059.97|3059.97|3060.1|3060.1|3059.97|3059.97|0
1652187240000|2022-05-10 12:54:00|3060.1|3060.1|3060.1|3060.1|3060.1|3060.1|3060.1|3060.1|0
1652187250000|2022-05-10 12:54:10|3059.97|3059.97|3059.97|3059.97|3059.97|3059.97|3059.97|3059.97|0
1652187260000|2022-05-10 12:54:20|3061.22|3061.22|3061.22|3061.22|3061.22|3061.22|3061.22|3061.22|0
1652187280000|2022-05-10 12:54:40|3059.97|3059.97|3059.97|3059.97|3059.97|3059.97|3059.97|3059.97|0
1652187300000|2022-05-10 12:55:00|3060.1|3060.1|3060.1|3060.1|3060.1|3060.1|3060.1|3060.1|0
1652187360000|2022-05-10 12:56:00|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|0
1652187370000|2022-05-10 12:56:10|3059.35|3059.35|3059.1|3059.1|3059.35|3059.35|3059.1|3059.1|0
1652187390000|2022-05-10 12:56:30|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|0
1652187400000|2022-05-10 12:56:40|3060.47|3060.47|3060.6|3060.6|3060.6|3060.6|3060.47|3060.47|0
1652187480000|2022-05-10 12:58:00|3060.77|3060.77|3060.77|3060.77|3060.77|3060.77|3060.77|3060.77|0
1652187490000|2022-05-10 12:58:10|3061.39|3061.39|3062.02|3062.02|3062.02|3062.02|3061.39|3061.39|0
1652187500000|2022-05-10 12:58:20|3062.14|3062.14|3064.64|3064.64|3064.64|3064.64|3062.14|3062.14|0
1652187530000|2022-05-10 12:58:50|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|0
1652187550000|2022-05-10 12:59:10|3062.89|3062.89|3062.77|3062.77|3062.89|3062.89|3062.77|3062.77|0
1652187560000|2022-05-10 12:59:20|3063.39|3063.39|3063.39|3063.39|3063.39|3063.39|3063.39|3063.39|0
1652187580000|2022-05-10 12:59:40|3063.27|3063.27|3063.27|3063.27|3063.27|3063.27|3063.27|3063.27|0
1652187590000|2022-05-10 12:59:50|3062.64|3062.64|3063.27|3063.27|3063.27|3063.27|3062.64|3062.64|0
1652187600000|2022-05-10 13:00:00|3063.39|3063.39|3063.09|3063.09|3063.39|3063.39|3063.09|3063.09|0
1652187610000|2022-05-10 13:00:10|3063.22|3063.22|3063.22|3063.22|3063.22|3063.22|3063.22|3063.22|0
1652187650000|2022-05-10 13:00:50|3063.05|3063.05|3063.05|3063.05|3063.05|3063.05|3063.05|3063.05|0
1652187660000|2022-05-10 13:01:00|3063.67|3063.67|3063.05|3063.05|3063.67|3063.67|3063.05|3063.05|0
1652187760000|2022-05-10 13:02:40|3062.42|3062.42|3062.42|3062.42|3062.42|3062.42|3062.42|3062.42|0
1652187770000|2022-05-10 13:02:50|3061.18|3061.18|3061.8|3061.8|3061.8|3061.8|3061.18|3061.18|0
1652187790000|2022-05-10 13:03:10|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|0
1652187860000|2022-05-10 13:04:20|3060.05|3060.05|3059.43|3059.43|3060.05|3060.05|3059.43|3059.43|0
1652187890000|2022-05-10 13:04:50|3060.05|3060.05|3060.22|3060.22|3060.22|3060.22|3060.05|3060.05|0
1652187940000|2022-05-10 13:05:40|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|0
1652187970000|2022-05-10 13:06:10|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|0
1652187990000|2022-05-10 13:06:30|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|0
1652188010000|2022-05-10 13:06:50|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|0
1652188020000|2022-05-10 13:07:00|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|0
1652188030000|2022-05-10 13:07:10|3059.1|3059.1|3060.35|3060.35|3060.35|3060.35|3059.1|3059.1|0
1652188040000|2022-05-10 13:07:20|3060.22|3060.22|3060.22|3060.22|3060.22|3060.22|3060.22|3060.22|0
1652188050000|2022-05-10 13:07:30|3060.1|3060.1|3059.97|3059.97|3060.1|3060.1|3059.97|3059.97|0
1652188060000|2022-05-10 13:07:40|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|0
1652188090000|2022-05-10 13:08:10|3059.35|3059.35|3058.72|3058.72|3059.35|3059.35|3058.72|3058.72|0
1652188100000|2022-05-10 13:08:20|3058.9|3058.9|3058.27|3058.27|3058.9|3058.9|3058.27|3058.27|0
1652188160000|2022-05-10 13:09:20|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|0
1652188200000|2022-05-10 13:10:00|3058.15|3058.15|3058.02|3058.02|3058.15|3058.15|3058.02|3058.02|0
1652188210000|2022-05-10 13:10:10|3058.15|3058.15|3058.15|3058.15|3058.15|3058.15|3058.15|3058.15|0
1652188250000|2022-05-10 13:10:50|3056.9|3056.9|3057.02|3057.02|3057.02|3057.02|3056.9|3056.9|0
1652188280000|2022-05-10 13:11:20|3056.85|3056.85|3056.85|3056.85|3056.85|3056.85|3056.85|3056.85|0
1652188290000|2022-05-10 13:11:30|3056.23|3056.23|3056.23|3056.23|3056.23|3056.23|3056.23|3056.23|0
1652188310000|2022-05-10 13:11:50|3054.98|3054.98|3054.98|3054.98|3054.98|3054.98|3054.98|3054.98|0
1652188380000|2022-05-10 13:13:00|3054.81|3054.81|3054.81|3054.81|3054.81|3054.81|3054.81|3054.81|0
1652188390000|2022-05-10 13:13:10|3055.43|3055.43|3055.43|3055.43|3055.43|3055.43|3055.43|3055.43|0
1652188410000|2022-05-10 13:13:30|3056.06|3056.06|3056.06|3056.06|3056.06|3056.06|3056.06|3056.06|0
1652188570000|2022-05-10 13:16:10|3056.68|3056.68|3055.43|3055.43|3056.68|3056.68|3055.43|3055.43|0
1652188600000|2022-05-10 13:16:40|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|0
1652188610000|2022-05-10 13:16:50|3054.93|3054.93|3054.93|3054.93|3054.93|3054.93|3054.93|3054.93|0
1652188620000|2022-05-10 13:17:00|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|0
1652188650000|2022-05-10 13:17:30|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|0
1652188680000|2022-05-10 13:18:00|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|0
1652188700000|2022-05-10 13:18:20|3054.81|3054.81|3053.81|3053.81|3054.81|3054.81|3053.81|3053.81|0
1652188710000|2022-05-10 13:18:30|3054.06|3054.06|3052.81|3052.81|3054.06|3054.06|3052.81|3052.81|0
1652188740000|2022-05-10 13:19:00|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|0
1652188810000|2022-05-10 13:20:10|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|0
1652188820000|2022-05-10 13:20:20|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|0
1652188880000|2022-05-10 13:21:20|3052.81|3052.81|3052.81|3052.81|3052.81|3052.81|3052.81|3052.81|0
1652188920000|2022-05-10 13:22:00|3052.93|3052.93|3052.93|3052.93|3052.93|3052.93|3052.93|3052.93|0
1652188950000|2022-05-10 13:22:30|3053.56|3053.56|3053.56|3053.56|3053.56|3053.56|3053.56|3053.56|0
1652189040000|2022-05-10 13:24:00|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|0
1652189080000|2022-05-10 13:24:40|3054.7|3054.7|3054.7|3054.7|3054.7|3054.7|3054.7|3054.7|0
1652189090000|2022-05-10 13:24:50|3054.07|3054.07|3054.07|3054.07|3054.07|3054.07|3054.07|3054.07|0
1652189140000|2022-05-10 13:25:40|3053.45|3053.45|3053.45|3053.45|3053.45|3053.45|3053.45|3053.45|0
1652189180000|2022-05-10 13:26:20|3052.82|3052.82|3052.57|3052.57|3052.82|3052.82|3052.57|3052.57|0
1652189190000|2022-05-10 13:26:30|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|0
1652189210000|2022-05-10 13:26:50|3052.07|3052.07|3052.07|3052.07|3052.07|3052.07|3052.07|3052.07|0
1652189280000|2022-05-10 13:28:00|3053.32|3053.32|3053.32|3053.32|3053.32|3053.32|3053.32|3053.32|0
1652189290000|2022-05-10 13:28:10|3054.57|3054.57|3054.57|3054.57|3054.57|3054.57|3054.57|3054.57|0
1652189310000|2022-05-10 13:28:30|3053.95|3053.95|3053.95|3053.95|3053.95|3053.95|3053.95|3053.95|0
1652189350000|2022-05-10 13:29:10|3055.2|3055.2|3055.45|3055.45|3055.45|3055.45|3055.2|3055.2|0
1652189360000|2022-05-10 13:29:20|3055.32|3055.32|3054.7|3054.7|3055.32|3055.32|3054.7|3054.7|0
1652189410000|2022-05-10 13:30:10|3055.32|3055.32|3055.32|3055.32|3055.32|3055.32|3055.32|3055.32|0
1652189420000|2022-05-10 13:30:20|3055.45|3055.45|3055.32|3055.32|3055.45|3055.45|3055.32|3055.32|0
1652189440000|2022-05-10 13:30:40|3055.2|3055.2|3055.07|3055.07|3055.2|3055.2|3055.07|3055.07|0
1652189450000|2022-05-10 13:30:50|3055.69|3055.69|3055.69|3055.69|3055.69|3055.69|3055.69|3055.69|0
1652189460000|2022-05-10 13:31:00|3055.82|3055.82|3056.44|3056.44|3056.44|3056.44|3055.82|3055.82|0
1652189480000|2022-05-10 13:31:20|3057.69|3057.69|3057.69|3057.69|3057.69|3057.69|3057.69|3057.69|0
1652189490000|2022-05-10 13:31:30|3057.82|3057.82|3059.07|3059.07|3059.07|3059.07|3057.82|3057.82|0
1652189500000|2022-05-10 13:31:40|3059.19|3059.19|3059.19|3059.19|3059.19|3059.19|3059.19|3059.19|0
1652189520000|2022-05-10 13:32:00|3058.57|3058.57|3058.57|3058.57|3058.57|3058.57|3058.57|3058.57|0
1652189530000|2022-05-10 13:32:10|3058.44|3058.44|3058.44|3058.44|3058.44|3058.44|3058.44|3058.44|0
1652189540000|2022-05-10 13:32:20|3057.19|3057.19|3055.32|3055.32|3057.19|3057.19|3055.32|3055.32|0
1652189550000|2022-05-10 13:32:30|3054.7|3054.7|3054.57|3054.57|3054.7|3054.7|3054.57|3054.57|0
1652189560000|2022-05-10 13:32:40|3052.07|3052.07|3051.45|3051.45|3052.07|3052.07|3051.45|3051.45|0
1652189570000|2022-05-10 13:32:50|3052.07|3052.07|3052.07|3052.07|3052.07|3052.07|3052.07|3052.07|0
1652189580000|2022-05-10 13:33:00|3051.95|3051.95|3051.95|3051.95|3051.95|3051.95|3051.95|3051.95|0
1652189590000|2022-05-10 13:33:10|3051.32|3051.32|3051.32|3051.32|3051.32|3051.32|3051.32|3051.32|0
1652189600000|2022-05-10 13:33:20|3050.7|3050.7|3051.32|3051.32|3051.32|3051.32|3050.7|3050.7|0
1652189610000|2022-05-10 13:33:30|3050.08|3050.08|3047.83|3047.83|3050.08|3050.08|3047.83|3047.83|0
1652189620000|2022-05-10 13:33:40|3047.7|3047.7|3048.33|3048.33|3048.33|3048.33|3047.7|3047.7|0
1652189630000|2022-05-10 13:33:50|3048.2|3048.2|3046.95|3046.95|3048.2|3048.2|3046.95|3046.95|0
1652189640000|2022-05-10 13:34:00|3047.58|3047.58|3047.58|3047.58|3048.2|3048.2|3047.58|3047.58|0
1652189670000|2022-05-10 13:34:30|3048.2|3048.2|3047.58|3047.58|3048.2|3048.2|3047.45|3047.45|0
1652189700000|2022-05-10 13:35:00|3047.7|3047.7|3047.83|3047.83|3047.83|3047.83|3047.7|3047.7|0
1652189710000|2022-05-10 13:35:10|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|0
1652189720000|2022-05-10 13:35:20|3045.95|3045.95|3044.71|3044.71|3045.95|3045.95|3044.71|3044.71|0
1652189730000|2022-05-10 13:35:30|3043.96|3043.96|3043.96|3043.96|3043.96|3043.96|3042.71|3042.71|0
1652189740000|2022-05-10 13:35:40|3042.71|3042.71|3043.33|3043.33|3043.33|3043.33|3042.71|3042.71|0
1652189750000|2022-05-10 13:35:50|3043.16|3043.16|3043.28|3043.28|3043.41|3043.41|3042.04|3042.04|0
1652189760000|2022-05-10 13:36:00|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|0
1652189780000|2022-05-10 13:36:20|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|0
1652189790000|2022-05-10 13:36:30|3043.16|3043.16|3042.91|3042.91|3043.16|3043.16|3042.91|3042.91|0
1652189800000|2022-05-10 13:36:40|3044.78|3044.78|3045.03|3045.03|3045.03|3045.03|3044.78|3044.78|0
1652189810000|2022-05-10 13:36:50|3045.66|3045.66|3047.65|3047.65|3047.65|3047.65|3045.66|3045.66|0
1652189820000|2022-05-10 13:37:00|3048.28|3048.28|3047.03|3047.03|3048.28|3048.28|3047.03|3047.03|0
1652189830000|2022-05-10 13:37:10|3047.65|3047.65|3046.41|3046.41|3047.65|3047.65|3046.41|3046.41|0
1652189840000|2022-05-10 13:37:20|3045.78|3045.78|3047.03|3047.03|3047.03|3047.03|3045.78|3045.78|0
1652189870000|2022-05-10 13:37:50|3045.78|3045.78|3045.78|3045.78|3045.78|3045.78|3045.78|3045.78|0
1652189880000|2022-05-10 13:38:00|3045.66|3045.66|3045.28|3045.28|3045.66|3045.66|3045.03|3045.03|0
1652189890000|2022-05-10 13:38:10|3045.15|3045.15|3046.28|3046.28|3047.53|3047.53|3045.03|3045.03|0
1652189900000|2022-05-10 13:38:20|3046.15|3046.15|3048.65|3048.65|3049.9|3049.9|3046.15|3046.15|0
1652189910000|2022-05-10 13:38:30|3048.02|3048.02|3048.02|3048.02|3048.02|3048.02|3048.02|3048.02|0
1652189920000|2022-05-10 13:38:40|3048.2|3048.2|3048.2|3048.2|3048.2|3048.2|3048.2|3048.2|0
1652189930000|2022-05-10 13:38:50|3048.82|3048.82|3048.82|3048.82|3048.82|3048.82|3048.82|3048.82|0
1652189940000|2022-05-10 13:39:00|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|0
1652189960000|2022-05-10 13:39:20|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|0
1652189980000|2022-05-10 13:39:40|3047.2|3047.2|3047.82|3047.82|3047.82|3047.82|3047.2|3047.2|0
1652189990000|2022-05-10 13:39:50|3047.7|3047.7|3045.82|3045.82|3047.7|3047.7|3045.82|3045.82|0
1652190010000|2022-05-10 13:40:10|3045.2|3045.2|3045.2|3045.2|3045.2|3045.2|3045.2|3045.2|0
1652190020000|2022-05-10 13:40:20|3043.95|3043.95|3045.07|3045.07|3045.2|3045.2|3043.95|3043.95|0
1652190030000|2022-05-10 13:40:30|3044.45|3044.45|3045.07|3045.07|3045.07|3045.07|3044.45|3044.45|0
1652190040000|2022-05-10 13:40:40|3045.2|3045.2|3044.58|3044.58|3045.32|3045.32|3044.58|3044.58|0
1652190060000|2022-05-10 13:41:00|3043.95|3043.95|3044.32|3044.32|3044.58|3044.58|3043.7|3043.7|0
1652190070000|2022-05-10 13:41:10|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|0
1652190080000|2022-05-10 13:41:20|3044.78|3044.78|3045.4|3045.4|3046.03|3046.03|3044.78|3044.78|0
1652190100000|2022-05-10 13:41:40|3044.15|3044.15|3044.15|3044.15|3044.15|3044.15|3044.15|3044.15|0
1652190120000|2022-05-10 13:42:00|3044.78|3044.78|3044.15|3044.15|3044.78|3044.78|3044.15|3044.15|0
1652190140000|2022-05-10 13:42:20|3043.53|3043.53|3043.53|3043.53|3043.53|3043.53|3043.53|3043.53|0
1652190150000|2022-05-10 13:42:30|3044.15|3044.15|3044.78|3044.78|3044.9|3044.9|3044.15|3044.15|0
1652190160000|2022-05-10 13:42:40|3044.15|3044.15|3044.15|3044.15|3044.15|3044.15|3044.15|3044.15|0
1652190170000|2022-05-10 13:42:50|3043.53|3043.53|3043.53|3043.53|3043.53|3043.53|3043.53|3043.53|0
1652190200000|2022-05-10 13:43:20|3043.78|3043.78|3043.65|3043.65|3043.78|3043.78|3043.65|3043.65|0
1652190220000|2022-05-10 13:43:40|3043.15|3043.15|3043.03|3043.03|3043.15|3043.15|3043.03|3043.03|0
1652190230000|2022-05-10 13:43:50|3041.15|3041.15|3041.15|3041.15|3041.15|3041.15|3041.15|3041.15|0
1652190240000|2022-05-10 13:44:00|3040.53|3040.53|3042.12|3042.12|3042.12|3042.12|3040.53|3040.53|0
1652190250000|2022-05-10 13:44:10|3042.75|3042.75|3041.49|3041.49|3043.37|3043.37|3041.49|3041.49|0
1652190260000|2022-05-10 13:44:20|3041.24|3041.24|3041.12|3041.12|3041.24|3041.24|3041.12|3041.12|0
1652190280000|2022-05-10 13:44:40|3041.74|3041.74|3043.61|3043.61|3043.61|3043.61|3041.74|3041.74|0
1652190290000|2022-05-10 13:44:50|3042.99|3042.99|3041.74|3041.74|3042.99|3042.99|3041.74|3041.74|0
1652190300000|2022-05-10 13:45:00|3041.12|3041.12|3039.24|3039.24|3041.12|3041.12|3038.62|3038.62|0
1652190310000|2022-05-10 13:45:10|3038.62|3038.62|3037.99|3037.99|3038.62|3038.62|3037.99|3037.99|0
1652190320000|2022-05-10 13:45:20|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|0
1652190330000|2022-05-10 13:45:30|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|0
1652190350000|2022-05-10 13:45:50|3035.12|3035.12|3034.95|3034.95|3035.12|3035.12|3034.95|3034.95|0
1652190380000|2022-05-10 13:46:20|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|0
1652190400000|2022-05-10 13:46:40|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|0
1652190410000|2022-05-10 13:46:50|3036.45|3036.45|3039.57|3039.57|3039.57|3039.57|3036.45|3036.45|0
1652190420000|2022-05-10 13:47:00|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|0
1652190430000|2022-05-10 13:47:10|3038.6|3038.6|3037.98|3037.98|3038.6|3038.6|3037.98|3037.98|0
1652190450000|2022-05-10 13:47:30|3038.1|3038.1|3037.85|3037.85|3038.23|3038.23|3037.6|3037.6|0
1652190470000|2022-05-10 13:47:50|3035.98|3035.98|3034.98|3034.98|3035.98|3035.98|3034.98|3034.98|0
1652190480000|2022-05-10 13:48:00|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|0
1652190490000|2022-05-10 13:48:10|3036.85|3036.85|3037.48|3037.48|3037.48|3037.48|3036.85|3036.85|0
1652190500000|2022-05-10 13:48:20|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3037.48|3037.48|0
1652190510000|2022-05-10 13:48:30|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|0
1652190560000|2022-05-10 13:49:20|3037.23|3037.23|3036.85|3036.85|3037.23|3037.23|3036.85|3036.85|0
1652190570000|2022-05-10 13:49:30|3038.1|3038.1|3036.85|3036.85|3038.1|3038.1|3036.85|3036.85|0
1652190580000|2022-05-10 13:49:40|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|0
1652190600000|2022-05-10 13:50:00|3035.77|3035.77|3035.77|3035.77|3035.77|3035.77|3035.77|3035.77|0
1652190610000|2022-05-10 13:50:10|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|3035.15|0
1652190630000|2022-05-10 13:50:30|3035.77|3035.77|3036.4|3036.4|3036.4|3036.4|3035.77|3035.77|0
1652190640000|2022-05-10 13:50:40|3036.27|3036.27|3036.9|3036.9|3036.9|3036.9|3036.27|3036.27|0
1652190650000|2022-05-10 13:50:50|3037.52|3037.52|3037.9|3037.9|3038.15|3038.15|3037.52|3037.52|0
1652190660000|2022-05-10 13:51:00|3036.65|3036.65|3036.02|3036.02|3036.65|3036.65|3036.02|3036.02|0
1652190690000|2022-05-10 13:51:30|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|0
1652190700000|2022-05-10 13:51:40|3034.77|3034.77|3035.4|3035.4|3035.4|3035.4|3034.77|3034.77|0
1652190710000|2022-05-10 13:51:50|3034.77|3034.77|3036.02|3036.02|3036.02|3036.02|3034.77|3034.77|0
1652190720000|2022-05-10 13:52:00|3036.65|3036.65|3038.19|3038.19|3038.19|3038.19|3036.65|3036.65|0
1652190730000|2022-05-10 13:52:10|3038.82|3038.82|3040.19|3040.19|3040.19|3040.19|3038.82|3038.82|0
1652190740000|2022-05-10 13:52:20|3040.82|3040.82|3042.19|3042.19|3042.19|3042.19|3040.82|3040.82|0
1652190770000|2022-05-10 13:52:50|3044.06|3044.06|3044.06|3044.06|3044.06|3044.06|3044.06|3044.06|0
1652190780000|2022-05-10 13:53:00|3044.76|3044.76|3045.21|3045.21|3045.21|3045.21|3044.58|3044.58|0
1652190790000|2022-05-10 13:53:10|3043.96|3043.96|3045.21|3045.21|3045.83|3045.83|3043.96|3043.96|0
1652190800000|2022-05-10 13:53:20|3045.58|3045.58|3045.58|3045.58|3045.58|3045.58|3045.58|3045.58|0
1652190810000|2022-05-10 13:53:30|3046.21|3046.21|3046.21|3046.21|3046.21|3046.21|3045.58|3045.58|0
1652190820000|2022-05-10 13:53:40|3046.83|3046.83|3047.46|3047.46|3047.46|3047.46|3046.83|3046.83|0
1652190830000|2022-05-10 13:53:50|3046.83|3046.83|3046.83|3046.83|3046.83|3046.83|3046.83|3046.83|0
1652190840000|2022-05-10 13:54:00|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|0
1652190860000|2022-05-10 13:54:20|3046.88|3046.88|3044.13|3044.13|3046.88|3046.88|3044.13|3044.13|0
1652190870000|2022-05-10 13:54:30|3044.01|3044.01|3045.05|3045.05|3045.05|3045.05|3044.01|3044.01|0
1652190880000|2022-05-10 13:54:40|3045.43|3045.43|3045.55|3045.55|3045.55|3045.55|3045.43|3045.43|0
1652190900000|2022-05-10 13:55:00|3045.73|3045.73|3045.85|3045.85|3045.85|3045.85|3045.73|3045.73|0
1652190920000|2022-05-10 13:55:20|3050.85|3050.85|3052.72|3052.72|3052.72|3052.72|3050.85|3050.85|0
1652190940000|2022-05-10 13:55:40|3052.09|3052.09|3049.72|3049.72|3052.09|3052.09|3049.1|3049.1|0
1652190950000|2022-05-10 13:55:50|3048.47|3048.47|3048.47|3048.47|3048.47|3048.47|3048.47|3048.47|0
1652190960000|2022-05-10 13:56:00|3049.1|3049.1|3047.85|3047.85|3049.1|3049.1|3047.85|3047.85|0
1652190970000|2022-05-10 13:56:10|3046.6|3046.6|3047.6|3047.6|3047.72|3047.72|3046.48|3046.48|0
1652190980000|2022-05-10 13:56:20|3047.47|3047.47|3049.35|3049.35|3049.35|3049.35|3047.47|3047.47|0
1652190990000|2022-05-10 13:56:30|3048.72|3048.72|3048.85|3048.85|3048.85|3048.85|3048.72|3048.72|0
1652191000000|2022-05-10 13:56:40|3049.47|3049.47|3052.59|3052.59|3052.59|3052.59|3049.47|3049.47|0
1652191010000|2022-05-10 13:56:50|3052.76|3052.76|3053.02|3053.02|3053.02|3053.02|3052.76|3052.76|0
1652191020000|2022-05-10 13:57:00|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3051.6|3051.6|0
1652191030000|2022-05-10 13:57:10|3053.47|3053.47|3053.47|3053.47|3053.47|3053.47|3052.84|3052.84|0
1652191050000|2022-05-10 13:57:30|3053.64|3053.64|3052.39|3052.39|3053.64|3053.64|3052.39|3052.39|0
1652191060000|2022-05-10 13:57:40|3052.91|3052.91|3054.23|3054.23|3054.23|3054.23|3052.91|3052.91|0
1652191070000|2022-05-10 13:57:50|3054.06|3054.06|3054.68|3054.68|3054.68|3054.68|3054.06|3054.06|0
1652191080000|2022-05-10 13:58:00|3054.81|3054.81|3055.06|3055.06|3055.06|3055.06|3054.81|3054.81|0
1652191090000|2022-05-10 13:58:10|3055.23|3055.23|3055.23|3055.23|3055.23|3055.23|3055.23|3055.23|0
1652191100000|2022-05-10 13:58:20|3054.85|3054.85|3053.48|3053.48|3054.85|3054.85|3053.48|3053.48|0
1652191110000|2022-05-10 13:58:30|3054.1|3054.1|3054.1|3054.1|3054.1|3054.1|3054.1|3054.1|0
1652191120000|2022-05-10 13:58:40|3055.35|3055.35|3054.98|3054.98|3055.35|3055.35|3054.1|3054.1|0
1652191130000|2022-05-10 13:58:50|3053.73|3053.73|3054.35|3054.35|3054.35|3054.35|3053.73|3053.73|0
1652191140000|2022-05-10 13:59:00|3056.23|3056.23|3056.85|3056.85|3056.85|3056.85|3055.6|3055.6|0
1652191170000|2022-05-10 13:59:30|3057.1|3057.1|3055.98|3055.98|3057.23|3057.23|3055.98|3055.98|0
1652191190000|2022-05-10 13:59:50|3056.15|3056.15|3056.9|3056.9|3056.9|3056.9|3056.15|3056.15|0
1652191200000|2022-05-10 14:00:00|3055.03|3055.03|3055.65|3055.65|3055.65|3055.65|3055.03|3055.03|0
1652191210000|2022-05-10 14:00:10|3055.9|3055.9|3055.28|3055.28|3055.9|3055.9|3055.28|3055.28|0
1652191220000|2022-05-10 14:00:20|3056.53|3056.53|3056.53|3056.53|3056.53|3056.53|3056.53|3056.53|0
1652191230000|2022-05-10 14:00:30|3056.4|3056.4|3055.15|3055.15|3056.4|3056.4|3055.15|3055.15|0
1652191240000|2022-05-10 14:00:40|3055.03|3055.03|3054.15|3054.15|3055.03|3055.03|3054.15|3054.15|0
1652191250000|2022-05-10 14:00:50|3054.03|3054.03|3053.9|3053.9|3054.53|3054.53|3053.9|3053.9|0
1652191270000|2022-05-10 14:01:10|3054.03|3054.03|3054.03|3054.03|3054.03|3054.03|3054.03|3054.03|0
1652191280000|2022-05-10 14:01:20|3053.86|3053.86|3054.48|3054.48|3054.48|3054.48|3053.86|3053.86|0
1652191300000|2022-05-10 14:01:40|3054.35|3054.35|3052.73|3052.73|3054.35|3054.35|3052.73|3052.73|0
1652191310000|2022-05-10 14:01:50|3053.08|3053.08|3052.45|3052.45|3053.08|3053.08|3052.45|3052.45|0
1652191320000|2022-05-10 14:02:00|3051.83|3051.83|3050.58|3050.58|3051.83|3051.83|3049.33|3049.33|0
1652191330000|2022-05-10 14:02:10|3048.08|3048.08|3049.96|3049.96|3049.96|3049.96|3048.08|3048.08|0
1652191340000|2022-05-10 14:02:20|3050.58|3050.58|3051.2|3051.2|3051.2|3051.2|3050.58|3050.58|0
1652191350000|2022-05-10 14:02:30|3052.45|3052.45|3053.7|3053.7|3053.7|3053.7|3052.45|3052.45|0
1652191360000|2022-05-10 14:02:40|3054.33|3054.33|3054.33|3054.33|3054.33|3054.33|3054.33|3054.33|0
1652191370000|2022-05-10 14:02:50|3053.08|3053.08|3053.08|3053.08|3053.08|3053.08|3053.08|3053.08|0
1652191380000|2022-05-10 14:03:00|3054.95|3054.95|3053.7|3053.7|3054.95|3054.95|3053.7|3053.7|0
1652191400000|2022-05-10 14:03:20|3053.83|3053.83|3053.83|3053.83|3053.83|3053.83|3053.83|3053.83|0
1652191420000|2022-05-10 14:03:40|3055.08|3055.08|3055.08|3055.08|3055.7|3055.7|3055.08|3055.08|0
1652191430000|2022-05-10 14:03:50|3055.7|3055.7|3056.32|3056.32|3056.32|3056.32|3055.7|3055.7|0
1652191440000|2022-05-10 14:04:00|3056.7|3056.7|3057.95|3057.95|3059.2|3059.2|3056.7|3056.7|0
1652191450000|2022-05-10 14:04:10|3057.32|3057.32|3057.32|3057.32|3057.32|3057.32|3057.32|3057.32|0
1652191460000|2022-05-10 14:04:20|3056.08|3056.08|3056.7|3056.7|3056.7|3056.7|3056.08|3056.08|0
1652191500000|2022-05-10 14:05:00|3057.32|3057.32|3056.7|3056.7|3057.32|3057.32|3056.7|3056.7|0
1652191510000|2022-05-10 14:05:10|3056.08|3056.08|3056.08|3056.08|3056.08|3056.08|3055.95|3055.95|0
1652191520000|2022-05-10 14:05:20|3055.45|3055.45|3053.2|3053.2|3055.45|3055.45|3053.2|3053.2|0
1652191530000|2022-05-10 14:05:30|3053.83|3053.83|3053.83|3053.83|3053.83|3053.83|3053.83|3053.83|0
1652191560000|2022-05-10 14:06:00|3053.31|3053.31|3055.13|3055.13|3055.13|3055.13|3053.31|3053.31|0
1652191570000|2022-05-10 14:06:10|3055.38|3055.38|3055.26|3055.26|3055.38|3055.38|3055.26|3055.26|0
1652191580000|2022-05-10 14:06:20|3058.38|3058.38|3059|3059|3059|3059|3058.38|3058.38|0
1652191590000|2022-05-10 14:06:30|3059.25|3059.25|3059.13|3059.13|3059.25|3059.25|3059.13|3059.13|0
1652191610000|2022-05-10 14:06:50|3058.88|3058.88|3056.75|3056.75|3058.88|3058.88|3056.75|3056.75|0
1652191640000|2022-05-10 14:07:20|3056.58|3056.58|3055.96|3055.96|3056.58|3056.58|3055.96|3055.96|0
1652191650000|2022-05-10 14:07:30|3056.08|3056.08|3055.46|3055.46|3056.08|3056.08|3055.46|3055.46|0
1652191670000|2022-05-10 14:07:50|3054.83|3054.83|3053.58|3053.58|3054.83|3054.83|3053.58|3053.58|0
1652191700000|2022-05-10 14:08:20|3054.83|3054.83|3054.83|3054.83|3054.83|3054.83|3054.83|3054.83|0
1652191710000|2022-05-10 14:08:30|3055.46|3055.46|3054.33|3054.33|3055.58|3055.58|3053.08|3053.08|0
1652191720000|2022-05-10 14:08:40|3053.08|3053.08|3052.46|3052.46|3053.08|3053.08|3052.46|3052.46|0
1652191730000|2022-05-10 14:08:50|3053.08|3053.08|3054.33|3054.33|3054.33|3054.33|3053.08|3053.08|0
1652191750000|2022-05-10 14:09:10|3053.71|3053.71|3054.46|3054.46|3054.46|3054.46|3053.71|3053.71|0
1652191760000|2022-05-10 14:09:20|3053.08|3053.08|3052.96|3052.96|3053.08|3053.08|3052.96|3052.96|0
1652191770000|2022-05-10 14:09:30|3052.33|3052.33|3052.96|3052.96|3052.96|3052.96|3052.33|3052.33|0
1652191800000|2022-05-10 14:10:00|3053.58|3053.58|3052.71|3052.71|3054.33|3054.33|3052.71|3052.71|0
1652191810000|2022-05-10 14:10:10|3053.33|3053.33|3053.33|3053.33|3053.33|3053.33|3053.33|3053.33|0
1652191820000|2022-05-10 14:10:20|3053.46|3053.46|3053.58|3053.58|3053.58|3053.58|3053.46|3053.46|0
1652191830000|2022-05-10 14:10:30|3053.46|3053.46|3052.71|3052.71|3054.08|3054.08|3052.71|3052.71|0
1652191840000|2022-05-10 14:10:40|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|0
1652191850000|2022-05-10 14:10:50|3052.46|3052.46|3051.83|3051.83|3052.46|3052.46|3051.83|3051.83|0
1652191860000|2022-05-10 14:11:00|3052.46|3052.46|3052.58|3052.58|3052.58|3052.58|3052.46|3052.46|0
1652191870000|2022-05-10 14:11:10|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|0
1652191880000|2022-05-10 14:11:20|3053.33|3053.33|3053.33|3053.33|3053.33|3053.33|3053.33|3053.33|0
1652191920000|2022-05-10 14:12:00|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|0
1652191950000|2022-05-10 14:12:30|3053.33|3053.33|3053.33|3053.33|3053.33|3053.33|3053.33|3053.33|0
1652191960000|2022-05-10 14:12:40|3052.08|3052.08|3052.21|3052.21|3052.21|3052.21|3052.08|3052.08|0
1652191980000|2022-05-10 14:13:00|3051.96|3051.96|3050.71|3050.71|3051.96|3051.96|3050.71|3050.71|0
1652192010000|2022-05-10 14:13:30|3051.33|3051.33|3052.58|3052.58|3052.58|3052.58|3051.33|3051.33|0
1652192020000|2022-05-10 14:13:40|3051.96|3051.96|3053.83|3053.83|3053.83|3053.83|3051.96|3051.96|0
1652192040000|2022-05-10 14:14:00|3053.96|3053.96|3054.21|3054.21|3054.21|3054.21|3053.96|3053.96|0
1652192050000|2022-05-10 14:14:10|3053.87|3053.87|3055.11|3055.11|3055.11|3055.11|3053.87|3053.87|0
1652192070000|2022-05-10 14:14:30|3055.74|3055.74|3055.74|3055.74|3055.74|3055.74|3055.74|3055.74|0
1652192080000|2022-05-10 14:14:40|3056.36|3056.36|3057.61|3057.61|3058.24|3058.24|3056.36|3056.36|0
1652192090000|2022-05-10 14:14:50|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|0
1652192110000|2022-05-10 14:15:10|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|0
1652192120000|2022-05-10 14:15:20|3058.24|3058.24|3058.24|3058.24|3058.24|3058.24|3058.24|3058.24|0
1652192130000|2022-05-10 14:15:30|3059.48|3059.48|3058.86|3058.86|3059.48|3059.48|3058.86|3058.86|0
1652192140000|2022-05-10 14:15:40|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|3058.36|3058.36|0
1652192150000|2022-05-10 14:15:50|3059.16|3059.16|3059.16|3059.16|3059.16|3059.16|3059.16|3059.16|0
1652192170000|2022-05-10 14:16:10|3059.78|3059.78|3059.78|3059.78|3059.78|3059.78|3059.78|3059.78|0
1652192180000|2022-05-10 14:16:20|3060.4|3060.4|3060.66|3060.66|3060.66|3060.66|3060.4|3060.4|0
1652192190000|2022-05-10 14:16:30|3061.9|3061.9|3062.16|3062.16|3062.16|3062.16|3061.9|3061.9|0
1652192200000|2022-05-10 14:16:40|3060.28|3060.28|3060.16|3060.16|3060.28|3060.28|3060.16|3060.16|0
1652192210000|2022-05-10 14:16:50|3060.41|3060.41|3060.41|3060.41|3060.41|3060.41|3060.41|3060.41|0
1652192220000|2022-05-10 14:17:00|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|0
1652192230000|2022-05-10 14:17:10|3062.9|3062.9|3061.66|3061.66|3062.9|3062.9|3061.66|3061.66|0
1652192240000|2022-05-10 14:17:20|3061.03|3061.03|3060.41|3060.41|3061.03|3061.03|3060.41|3060.41|0
1652192260000|2022-05-10 14:17:40|3061.03|3061.03|3060.91|3060.91|3061.03|3061.03|3060.91|3060.91|0
1652192270000|2022-05-10 14:17:50|3061.03|3061.03|3064.15|3064.15|3064.15|3064.15|3061.03|3061.03|0
1652192280000|2022-05-10 14:18:00|3064.78|3064.78|3065.9|3065.9|3065.9|3065.9|3064.78|3064.78|0
1652192290000|2022-05-10 14:18:10|3065.53|3065.53|3065.53|3065.53|3065.53|3065.53|3065.53|3065.53|0
1652192300000|2022-05-10 14:18:20|3064.9|3064.9|3066.15|3066.15|3066.15|3066.15|3064.9|3064.9|0
1652192310000|2022-05-10 14:18:30|3066.78|3066.78|3065.53|3065.53|3066.78|3066.78|3065.53|3065.53|0
1652192320000|2022-05-10 14:18:40|3064.9|3064.9|3064.9|3064.9|3064.9|3064.9|3064.9|3064.9|0
1652192330000|2022-05-10 14:18:50|3065.53|3065.53|3064.28|3064.28|3065.53|3065.53|3064.28|3064.28|0
1652192340000|2022-05-10 14:19:00|3063.65|3063.65|3063.65|3063.65|3063.65|3063.65|3063.65|3063.65|0
1652192360000|2022-05-10 14:19:20|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|0
1652192370000|2022-05-10 14:19:30|3061.16|3061.16|3061.16|3061.16|3061.16|3061.16|3061.16|3061.16|0
1652192390000|2022-05-10 14:19:50|3061.03|3061.03|3061.66|3061.66|3061.66|3061.66|3061.03|3061.03|0
1652192410000|2022-05-10 14:20:10|3061.78|3061.78|3061.78|3061.78|3061.78|3061.78|3061.78|3061.78|0
1652192420000|2022-05-10 14:20:20|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|0
1652192430000|2022-05-10 14:20:30|3061.03|3061.03|3060.41|3060.41|3061.03|3061.03|3060.41|3060.41|0
1652192440000|2022-05-10 14:20:40|3061.03|3061.03|3061.66|3061.66|3061.66|3061.66|3061.03|3061.03|0
1652192450000|2022-05-10 14:20:50|3062.28|3062.28|3062.9|3062.9|3062.9|3062.9|3062.28|3062.28|0
1652192460000|2022-05-10 14:21:00|3063.03|3063.03|3063.83|3063.83|3063.83|3063.83|3063.03|3063.03|0
1652192470000|2022-05-10 14:21:10|3064.45|3064.45|3064.2|3064.2|3064.45|3064.45|3064.2|3064.2|0
1652192480000|2022-05-10 14:21:20|3063.58|3063.58|3063.58|3063.58|3063.58|3063.58|3063.58|3063.58|0
1652192490000|2022-05-10 14:21:30|3062.33|3062.33|3062.33|3062.33|3062.33|3062.33|3062.33|3062.33|0
1652192500000|2022-05-10 14:21:40|3062.08|3062.08|3061.08|3061.08|3062.08|3062.08|3060.83|3060.83|0
1652192510000|2022-05-10 14:21:50|3060.95|3060.95|3060.33|3060.33|3060.95|3060.95|3060.33|3060.33|0
1652192520000|2022-05-10 14:22:00|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|0
1652192530000|2022-05-10 14:22:10|3059.58|3059.58|3060.83|3060.83|3060.83|3060.83|3059.58|3059.58|0
1652192540000|2022-05-10 14:22:20|3060.7|3060.7|3058.83|3058.83|3060.7|3060.7|3058.83|3058.83|0
1652192560000|2022-05-10 14:22:40|3060.08|3060.08|3059.33|3059.33|3060.08|3060.08|3058.83|3058.83|0
1652192570000|2022-05-10 14:22:50|3058.08|3058.08|3056.71|3056.71|3058.08|3058.08|3056.71|3056.71|0
1652192590000|2022-05-10 14:23:10|3056.36|3056.36|3056.19|3056.19|3056.36|3056.36|3056.19|3056.19|0
1652192600000|2022-05-10 14:23:20|3055.56|3055.56|3055.07|3055.07|3055.69|3055.69|3055.07|3055.07|0
1652192610000|2022-05-10 14:23:30|3054.44|3054.44|3054.44|3054.44|3054.44|3054.44|3054.44|3054.44|0
1652192620000|2022-05-10 14:23:40|3055.69|3055.69|3055.69|3055.69|3055.69|3055.69|3055.69|3055.69|0
1652192630000|2022-05-10 14:23:50|3055.07|3055.07|3055.07|3055.07|3055.07|3055.07|3055.07|3055.07|0
1652192640000|2022-05-10 14:24:00|3055.69|3055.69|3055.19|3055.19|3056.44|3056.44|3055.19|3055.19|0
1652192650000|2022-05-10 14:24:10|3055.02|3055.02|3055.02|3055.02|3055.02|3055.02|3055.02|3055.02|0
1652192660000|2022-05-10 14:24:20|3055.64|3055.64|3055.64|3055.64|3055.64|3055.64|3055.64|3055.64|0
1652192670000|2022-05-10 14:24:30|3055.77|3055.77|3056.39|3056.39|3056.39|3056.39|3055.77|3055.77|0
1652192680000|2022-05-10 14:24:40|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|0
1652192690000|2022-05-10 14:24:50|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|0
1652192700000|2022-05-10 14:25:00|3057.29|3057.29|3055.97|3055.97|3057.29|3057.29|3055.79|3055.79|0
1652192710000|2022-05-10 14:25:10|3057.22|3057.22|3059.09|3059.09|3059.09|3059.09|3057.22|3057.22|0
1652192720000|2022-05-10 14:25:20|3059.34|3059.34|3060.59|3060.59|3060.59|3060.59|3059.34|3059.34|0
1652192730000|2022-05-10 14:25:30|3059.96|3059.96|3058.72|3058.72|3059.96|3059.96|3058.72|3058.72|0
1652192760000|2022-05-10 14:26:00|3059.34|3059.34|3059.96|3059.96|3059.96|3059.96|3059.34|3059.34|0
1652192770000|2022-05-10 14:26:10|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|0
1652192780000|2022-05-10 14:26:20|3059.47|3059.47|3060.21|3060.21|3060.21|3060.21|3059.47|3059.47|0
1652192790000|2022-05-10 14:26:30|3060.84|3060.84|3058.97|3058.97|3060.84|3060.84|3058.97|3058.97|0
1652192800000|2022-05-10 14:26:40|3058.84|3058.84|3060.21|3060.21|3060.21|3060.21|3058.34|3058.34|0
1652192810000|2022-05-10 14:26:50|3058.34|3058.34|3060.21|3060.21|3060.21|3060.21|3058.34|3058.34|0
1652192820000|2022-05-10 14:27:00|3060.34|3060.34|3058.47|3058.47|3060.34|3060.34|3058.47|3058.47|0
1652192830000|2022-05-10 14:27:10|3058.22|3058.22|3057.34|3057.34|3058.22|3058.22|3057.34|3057.34|0
1652192840000|2022-05-10 14:27:20|3056.09|3056.09|3055.47|3055.47|3056.09|3056.09|3055.47|3055.47|0
1652192850000|2022-05-10 14:27:30|3054.84|3054.84|3054.47|3054.47|3054.84|3054.84|3054.47|3054.47|0
1652192860000|2022-05-10 14:27:40|3054.22|3054.22|3049.85|3049.85|3054.22|3054.22|3049.85|3049.85|0
1652192870000|2022-05-10 14:27:50|3047.97|3047.97|3047.97|3047.97|3047.97|3047.97|3047.97|3047.97|0
1652192880000|2022-05-10 14:28:00|3047.6|3047.6|3046.97|3046.97|3047.6|3047.6|3046.97|3046.97|0
1652192890000|2022-05-10 14:28:10|3047.6|3047.6|3050.27|3050.27|3050.27|3050.27|3047.6|3047.6|0
1652192900000|2022-05-10 14:28:20|3047.77|3047.77|3050.89|3050.89|3050.89|3050.89|3047.77|3047.77|0
1652192910000|2022-05-10 14:28:30|3049.64|3049.64|3049.02|3049.02|3049.64|3049.64|3049.02|3049.02|0
1652192920000|2022-05-10 14:28:40|3048.4|3048.4|3046.77|3046.77|3049.02|3049.02|3046.77|3046.77|0
1652192930000|2022-05-10 14:28:50|3046.27|3046.27|3045.15|3045.15|3046.27|3046.27|3045.02|3045.02|0
1652192940000|2022-05-10 14:29:00|3044.52|3044.52|3043.15|3043.15|3044.52|3044.52|3043.15|3043.15|0
1652192950000|2022-05-10 14:29:10|3043.28|3043.28|3043.9|3043.9|3043.9|3043.9|3043.28|3043.28|0
1652192960000|2022-05-10 14:29:20|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|0
1652192970000|2022-05-10 14:29:30|3043.73|3043.73|3042.48|3042.48|3043.73|3043.73|3042.48|3042.48|0
1652192980000|2022-05-10 14:29:40|3041.86|3041.86|3041.86|3041.86|3041.86|3041.86|3041.86|3041.86|0
1652192990000|2022-05-10 14:29:50|3043.11|3043.11|3043.11|3043.11|3043.11|3043.11|3043.11|3043.11|0
1652193000000|2022-05-10 14:30:00|3042.98|3042.98|3045.73|3045.73|3045.73|3045.73|3042.98|3042.98|0
1652193010000|2022-05-10 14:30:10|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|0
1652193020000|2022-05-10 14:30:20|3048.23|3048.23|3047.6|3047.6|3048.23|3048.23|3047.6|3047.6|0
1652193030000|2022-05-10 14:30:30|3048.23|3048.23|3048.1|3048.1|3048.23|3048.23|3048.1|3048.1|0
1652193040000|2022-05-10 14:30:40|3047.48|3047.48|3047.48|3047.48|3047.48|3047.48|3047.48|3047.48|0
1652193050000|2022-05-10 14:30:50|3046.85|3046.85|3047.1|3047.1|3047.1|3047.1|3046.85|3046.85|0
1652193090000|2022-05-10 14:31:30|3048.35|3048.35|3048.35|3048.35|3048.35|3048.35|3048.35|3048.35|0
1652193100000|2022-05-10 14:31:40|3047.1|3047.1|3047.73|3047.73|3047.73|3047.73|3047.1|3047.1|0
1652193140000|2022-05-10 14:32:20|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|0
1652193160000|2022-05-10 14:32:40|3047.23|3047.23|3046.1|3046.1|3047.23|3047.23|3046.1|3046.1|0
1652193170000|2022-05-10 14:32:50|3046.73|3046.73|3046.73|3046.73|3046.73|3046.73|3046.73|3046.73|0
1652193180000|2022-05-10 14:33:00|3048.6|3048.6|3048.6|3048.6|3048.6|3048.6|3047.35|3047.35|0
1652193190000|2022-05-10 14:33:10|3047.35|3047.35|3047.98|3047.98|3047.98|3047.98|3047.35|3047.35|0
1652193200000|2022-05-10 14:33:20|3046.73|3046.73|3046.73|3046.73|3046.73|3046.73|3046.73|3046.73|0
1652193210000|2022-05-10 14:33:30|3046.98|3046.98|3046.85|3046.85|3047.73|3047.73|3046.85|3046.85|0
1652193220000|2022-05-10 14:33:40|3047.48|3047.48|3046.23|3046.23|3047.48|3047.48|3046.23|3046.23|0
1652193230000|2022-05-10 14:33:50|3046.85|3046.85|3045.6|3045.6|3046.85|3046.85|3045.6|3045.6|0
1652193240000|2022-05-10 14:34:00|3046.68|3046.68|3045.88|3045.88|3046.68|3046.68|3045.88|3045.88|0
1652193250000|2022-05-10 14:34:10|3046.01|3046.01|3045.76|3045.76|3046.01|3046.01|3045.63|3045.63|0
1652193260000|2022-05-10 14:34:20|3045.13|3045.13|3045.13|3045.13|3045.13|3045.13|3045.13|3045.13|0
1652193270000|2022-05-10 14:34:30|3044.51|3044.51|3045.13|3045.13|3045.13|3045.13|3044.51|3044.51|0
1652193280000|2022-05-10 14:34:40|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|0
1652193300000|2022-05-10 14:35:00|3045.88|3045.88|3044.63|3044.63|3045.88|3045.88|3044.63|3044.63|0
1652193310000|2022-05-10 14:35:10|3044.01|3044.01|3043.38|3043.38|3044.01|3044.01|3043.38|3043.38|0
1652193330000|2022-05-10 14:35:30|3042.76|3042.76|3043.51|3043.51|3043.51|3043.51|3042.76|3042.76|0
1652193340000|2022-05-10 14:35:40|3042.89|3042.89|3042.26|3042.26|3042.89|3042.89|3042.26|3042.26|0
1652193350000|2022-05-10 14:35:50|3041.64|3041.64|3041.01|3041.01|3041.64|3041.64|3041.01|3041.01|0
1652193360000|2022-05-10 14:36:00|3041.64|3041.64|3042.89|3042.89|3042.89|3042.89|3041.64|3041.64|0
1652193380000|2022-05-10 14:36:20|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|0
1652193390000|2022-05-10 14:36:30|3042.89|3042.89|3041.64|3041.64|3042.89|3042.89|3041.64|3041.64|0
1652193410000|2022-05-10 14:36:50|3040.39|3040.39|3040.51|3040.51|3040.51|3040.51|3040.39|3040.39|0
1652193420000|2022-05-10 14:37:00|3041.14|3041.14|3041.76|3041.76|3041.76|3041.76|3041.14|3041.14|0
1652193440000|2022-05-10 14:37:20|3041.39|3041.39|3039.96|3039.96|3041.39|3041.39|3039.96|3039.96|0
1652193480000|2022-05-10 14:38:00|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|0
1652193490000|2022-05-10 14:38:10|3037.84|3037.84|3036.59|3036.59|3037.84|3037.84|3036.59|3036.59|0
1652193520000|2022-05-10 14:38:40|3035.34|3035.34|3035.52|3035.52|3035.52|3035.52|3035.34|3035.34|0
1652193540000|2022-05-10 14:39:00|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|0
1652193590000|2022-05-10 14:39:50|3033.64|3033.64|3032.85|3032.85|3033.64|3033.64|3032.85|3032.85|0
1652193600000|2022-05-10 14:40:00|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|0
1652193610000|2022-05-10 14:40:10|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|0
1652193620000|2022-05-10 14:40:20|3030.98|3030.98|3030.72|3030.72|3030.98|3030.98|3030.72|3030.72|0
1652193630000|2022-05-10 14:40:30|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|0
1652193640000|2022-05-10 14:40:40|3030.23|3030.23|3030.23|3030.23|3030.23|3030.23|3030.23|3030.23|0
1652193650000|2022-05-10 14:40:50|3029.6|3029.6|3028.35|3028.35|3029.6|3029.6|3028.35|3028.35|0
1652193680000|2022-05-10 14:41:20|3027.73|3027.73|3026.98|3026.98|3027.73|3027.73|3026.98|3026.98|0
1652193690000|2022-05-10 14:41:30|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|0
1652193730000|2022-05-10 14:42:10|3025.73|3025.73|3025.56|3025.56|3025.73|3025.73|3025.56|3025.56|0
1652193760000|2022-05-10 14:42:40|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|0
1652193770000|2022-05-10 14:42:50|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|0
1652193790000|2022-05-10 14:43:10|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|0
1652193810000|2022-05-10 14:43:30|3022.81|3022.81|3022.56|3022.56|3022.81|3022.81|3022.56|3022.56|0
1652193820000|2022-05-10 14:43:40|3023.18|3023.18|3025.06|3025.06|3025.06|3025.06|3023.18|3023.18|0
1652193830000|2022-05-10 14:43:50|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1652193840000|2022-05-10 14:44:00|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|0
1652193860000|2022-05-10 14:44:20|3025.68|3025.68|3025.06|3025.06|3025.68|3025.68|3025.06|3025.06|0
1652193870000|2022-05-10 14:44:30|3025.18|3025.18|3023.93|3023.93|3025.18|3025.18|3023.93|3023.93|0
1652193880000|2022-05-10 14:44:40|3024.56|3024.56|3023.31|3023.31|3024.56|3024.56|3023.31|3023.31|0
1652193890000|2022-05-10 14:44:50|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|0
1652193900000|2022-05-10 14:45:00|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|0
1652193920000|2022-05-10 14:45:20|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|0
1652193930000|2022-05-10 14:45:30|3021.44|3021.44|3020.56|3020.56|3021.44|3021.44|3020.56|3020.56|0
1652193940000|2022-05-10 14:45:40|3021.19|3021.19|3021.81|3021.81|3021.81|3021.81|3021.19|3021.19|0
1652193950000|2022-05-10 14:45:50|3022.43|3022.43|3022.43|3022.43|3022.43|3022.43|3022.43|3022.43|0
1652193970000|2022-05-10 14:46:10|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|0
1652193980000|2022-05-10 14:46:20|3021.31|3021.31|3020.34|3020.34|3021.31|3021.31|3020.34|3020.34|0
1652194000000|2022-05-10 14:46:40|3020.21|3020.21|3020.09|3020.09|3020.21|3020.21|3020.09|3020.09|0
1652194020000|2022-05-10 14:47:00|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|0
1652194040000|2022-05-10 14:47:20|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|0
1652194050000|2022-05-10 14:47:30|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|0
1652194060000|2022-05-10 14:47:40|3018.84|3018.84|3017.59|3017.59|3018.84|3018.84|3017.59|3017.59|0
1652194070000|2022-05-10 14:47:50|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1652194110000|2022-05-10 14:48:30|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|0
1652194120000|2022-05-10 14:48:40|3014.84|3014.84|3014.59|3014.59|3014.84|3014.84|3014.59|3014.59|0
1652194130000|2022-05-10 14:48:50|3014.47|3014.47|3012.34|3012.34|3014.47|3014.47|3012.34|3012.34|0
1652194150000|2022-05-10 14:49:10|3012.97|3012.97|3012.97|3012.97|3012.97|3012.97|3012.97|3012.97|0
1652194160000|2022-05-10 14:49:20|3011.72|3011.72|3012.72|3012.72|3012.72|3012.72|3011.72|3011.72|0
1652194170000|2022-05-10 14:49:30|3012.1|3012.1|3014.84|3014.84|3014.84|3014.84|3011.47|3011.47|0
1652194180000|2022-05-10 14:49:40|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|0
1652194190000|2022-05-10 14:49:50|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|0
1652194200000|2022-05-10 14:50:00|3015.97|3015.97|3015.97|3015.97|3015.97|3015.97|3015.97|3015.97|0
1652194220000|2022-05-10 14:50:20|3017.22|3017.22|3017.22|3017.22|3017.22|3017.22|3017.22|3017.22|0
1652194230000|2022-05-10 14:50:30|3016.59|3016.59|3016.59|3016.59|3016.59|3016.59|3016.59|3016.59|0
1652194250000|2022-05-10 14:50:50|3017.22|3017.22|3015.97|3015.97|3017.22|3017.22|3015.97|3015.97|0
1652194260000|2022-05-10 14:51:00|3016.59|3016.59|3017.22|3017.22|3017.22|3017.22|3016.59|3016.59|0
1652194280000|2022-05-10 14:51:20|3017.84|3017.84|3018.09|3018.09|3018.09|3018.09|3017.84|3017.84|0
1652194290000|2022-05-10 14:51:30|3018.22|3018.22|3018.67|3018.67|3018.67|3018.67|3018.04|3018.04|0
1652194300000|2022-05-10 14:51:40|3019.29|3019.29|3019.42|3019.42|3019.42|3019.42|3019.29|3019.29|0
1652194310000|2022-05-10 14:51:50|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|0
1652194330000|2022-05-10 14:52:10|3019.54|3019.54|3020.04|3020.04|3020.04|3020.04|3019.42|3019.42|0
1652194360000|2022-05-10 14:52:40|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|0
1652194410000|2022-05-10 14:53:30|3020.49|3020.49|3021.12|3021.12|3021.12|3021.12|3020.49|3020.49|0
1652194440000|2022-05-10 14:54:00|3021.24|3021.24|3021.37|3021.37|3021.37|3021.37|3021.24|3021.24|0
1652194450000|2022-05-10 14:54:10|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.37|3021.37|0
1652194460000|2022-05-10 14:54:20|3020.62|3020.62|3020.45|3020.45|3020.62|3020.62|3020.45|3020.45|0
1652194470000|2022-05-10 14:54:30|3019.82|3019.82|3019.82|3019.82|3019.82|3019.82|3019.82|3019.82|0
1652194480000|2022-05-10 14:54:40|3019.7|3019.7|3018.32|3018.32|3019.7|3019.7|3018.32|3018.32|0
1652194490000|2022-05-10 14:54:50|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|0
1652194500000|2022-05-10 14:55:00|3016.45|3016.45|3015.08|3015.08|3016.45|3016.45|3015.08|3015.08|0
1652194510000|2022-05-10 14:55:10|3013.83|3013.83|3013.83|3013.83|3013.83|3013.83|3013.83|3013.83|0
1652194550000|2022-05-10 14:55:50|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|0
1652194560000|2022-05-10 14:56:00|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|0
1652194590000|2022-05-10 14:56:30|3014.45|3014.45|3013.83|3013.83|3014.45|3014.45|3013.83|3013.83|0
1652194600000|2022-05-10 14:56:40|3014|3014|3014|3014|3014|3014|3014|3014|0
1652194620000|2022-05-10 14:57:00|3014.63|3014.63|3014.63|3014.63|3014.63|3014.63|3014.63|3014.63|0
1652194630000|2022-05-10 14:57:10|3014|3014|3014.63|3014.63|3014.63|3014.63|3014|3014|0
1652194650000|2022-05-10 14:57:30|3014|3014|3014|3014|3014|3014|3014|3014|0
1652194660000|2022-05-10 14:57:40|3014.25|3014.25|3014.25|3014.25|3014.25|3014.25|3014.25|3014.25|0
1652194670000|2022-05-10 14:57:50|3014.88|3014.88|3013.75|3013.75|3015|3015|3013.75|3013.75|0
1652194680000|2022-05-10 14:58:00|3015|3015|3015|3015|3015|3015|3015|3015|0
1652194700000|2022-05-10 14:58:20|3015.63|3015.63|3015.63|3015.63|3015.63|3015.63|3015.63|3015.63|0
1652194710000|2022-05-10 14:58:30|3016.25|3016.25|3016.25|3016.25|3016.25|3016.25|3016.25|3016.25|0
1652194720000|2022-05-10 14:58:40|3016.08|3016.08|3014.83|3014.83|3016.08|3016.08|3014.83|3014.83|0
1652194730000|2022-05-10 14:58:50|3014.96|3014.96|3015.58|3015.58|3015.58|3015.58|3014.96|3014.96|0
1652194760000|2022-05-10 14:59:20|3015.71|3015.71|3014.21|3014.21|3015.71|3015.71|3014.21|3014.21|0
1652194790000|2022-05-10 14:59:50|3013.58|3013.58|3013.21|3013.21|3013.58|3013.58|3013.08|3013.08|0
1652194800000|2022-05-10 15:00:00|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|0
1652194810000|2022-05-10 15:00:10|3013.78|3013.78|3014.41|3014.41|3014.41|3014.41|3013.78|3013.78|0
1652194820000|2022-05-10 15:00:20|3013.78|3013.78|3014.41|3014.41|3014.41|3014.41|3013.78|3013.78|0
1652194830000|2022-05-10 15:00:30|3014.28|3014.28|3013.66|3013.66|3014.28|3014.28|3013.66|3013.66|0
1652194840000|2022-05-10 15:00:40|3013.03|3013.03|3014.28|3014.28|3014.28|3014.28|3013.03|3013.03|0
1652194850000|2022-05-10 15:00:50|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|0
1652194870000|2022-05-10 15:01:10|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|0
1652194890000|2022-05-10 15:01:30|3014.41|3014.41|3015.53|3015.53|3015.53|3015.53|3014.28|3014.28|0
1652194900000|2022-05-10 15:01:40|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|0
1652194920000|2022-05-10 15:02:00|3016.33|3016.33|3016.33|3016.33|3016.33|3016.33|3016.33|3016.33|0
1652194930000|2022-05-10 15:02:10|3013.83|3013.83|3013.2|3013.2|3013.83|3013.83|3013.2|3013.2|0
1652194940000|2022-05-10 15:02:20|3013.33|3013.33|3014.28|3014.28|3014.58|3014.58|3013.33|3013.33|0
1652194950000|2022-05-10 15:02:30|3014.9|3014.9|3014.78|3014.78|3014.9|3014.9|3014.78|3014.78|0
1652194960000|2022-05-10 15:02:40|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|0
1652194970000|2022-05-10 15:02:50|3014.78|3014.78|3014.78|3014.78|3014.78|3014.78|3014.78|3014.78|0
1652194980000|2022-05-10 15:03:00|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|0
1652194990000|2022-05-10 15:03:10|3013.53|3013.53|3013.66|3013.66|3013.66|3013.66|3013.53|3013.53|0
1652195010000|2022-05-10 15:03:30|3011.78|3011.78|3011.78|3011.78|3011.78|3011.78|3011.78|3011.78|0
1652195020000|2022-05-10 15:03:40|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|0
1652195030000|2022-05-10 15:03:50|3012.28|3012.28|3012.91|3012.91|3012.91|3012.91|3012.28|3012.28|0
1652195040000|2022-05-10 15:04:00|3012.28|3012.28|3011.28|3011.28|3012.91|3012.91|3011.28|3011.28|0
1652195050000|2022-05-10 15:04:10|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|0
1652195060000|2022-05-10 15:04:20|3010.66|3010.66|3010.03|3010.03|3010.66|3010.66|3010.03|3010.03|0
1652195070000|2022-05-10 15:04:30|3009.41|3009.41|3009.53|3009.53|3009.53|3009.53|3009.41|3009.41|0
1652195080000|2022-05-10 15:04:40|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|0
1652195090000|2022-05-10 15:04:50|3009.03|3009.03|3009.16|3009.16|3009.16|3009.16|3009.03|3009.03|0
1652195100000|2022-05-10 15:05:00|3009.03|3009.03|3008.91|3008.91|3009.03|3009.03|3008.91|3008.91|0
1652195120000|2022-05-10 15:05:20|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1652195130000|2022-05-10 15:05:30|3008.41|3008.41|3007.66|3007.66|3008.41|3008.41|3007.66|3007.66|0
1652195140000|2022-05-10 15:05:40|3007.49|3007.49|3006.49|3006.49|3007.49|3007.49|3006.49|3006.49|0
1652195150000|2022-05-10 15:05:50|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1652195160000|2022-05-10 15:06:00|3004.12|3004.12|3004.74|3004.74|3004.74|3004.74|3004.12|3004.12|0
1652195170000|2022-05-10 15:06:10|3005.37|3005.37|3004.32|3004.32|3005.37|3005.37|3004.32|3004.32|0
1652195180000|2022-05-10 15:06:20|3004.94|3004.94|3005.82|3005.82|3005.82|3005.82|3004.94|3004.94|0
1652195190000|2022-05-10 15:06:30|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|0
1652195200000|2022-05-10 15:06:40|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|0
1652195210000|2022-05-10 15:06:50|3005.19|3005.19|3005.07|3005.07|3005.19|3005.19|3005.07|3005.07|0
1652195220000|2022-05-10 15:07:00|3005.19|3005.19|3003.2|3003.2|3005.19|3005.19|3003.2|3003.2|0
1652195230000|2022-05-10 15:07:10|3001.95|3001.95|3001.82|3001.82|3001.95|3001.95|3001.82|3001.82|0
1652195240000|2022-05-10 15:07:20|3002.45|3002.45|3003.07|3003.07|3003.07|3003.07|3002.45|3002.45|0
1652195250000|2022-05-10 15:07:30|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1652195260000|2022-05-10 15:07:40|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1652195270000|2022-05-10 15:07:50|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|0
1652195290000|2022-05-10 15:08:10|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|0
1652195300000|2022-05-10 15:08:20|3003.2|3003.2|3003.82|3003.82|3003.82|3003.82|3003.2|3003.2|0
1652195310000|2022-05-10 15:08:30|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1652195330000|2022-05-10 15:08:50|3002.82|3002.82|3003.45|3003.45|3003.45|3003.45|3002.82|3002.82|0
1652195340000|2022-05-10 15:09:00|3003.32|3003.32|3002.45|3002.45|3003.32|3003.32|3002.45|3002.45|0
1652195350000|2022-05-10 15:09:10|3003.69|3003.69|3003.69|3003.69|3004.32|3004.32|3003.69|3003.69|0
1652195360000|2022-05-10 15:09:20|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|0
1652195370000|2022-05-10 15:09:30|3003.69|3003.69|3003.07|3003.07|3003.69|3003.69|3003.07|3003.07|0
1652195380000|2022-05-10 15:09:40|3003.69|3003.69|3002.45|3002.45|3003.69|3003.69|3002.45|3002.45|0
1652195390000|2022-05-10 15:09:50|3001.82|3001.82|3001.57|3001.57|3001.82|3001.82|3001.57|3001.57|0
1652195400000|2022-05-10 15:10:00|3001.4|3001.4|3002.47|3002.47|3002.47|3002.47|3001.22|3001.22|0
1652195410000|2022-05-10 15:10:10|3003.1|3003.1|3001.85|3001.85|3003.1|3003.1|3001.85|3001.85|0
1652195420000|2022-05-10 15:10:20|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1652195430000|2022-05-10 15:10:30|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1652195440000|2022-05-10 15:10:40|3001.1|3001.1|3000.35|3000.35|3001.1|3001.1|3000.35|3000.35|0
1652195450000|2022-05-10 15:10:50|2999.72|2999.72|3002.47|3002.47|3002.47|3002.47|2998.98|2998.98|0
1652195460000|2022-05-10 15:11:00|3002.35|3002.35|3002.97|3002.97|3002.97|3002.97|3002.35|3002.35|0
1652195480000|2022-05-10 15:11:20|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|0
1652195490000|2022-05-10 15:11:30|3003.72|3003.72|3004.35|3004.35|3004.35|3004.35|3003.72|3003.72|0
1652195520000|2022-05-10 15:12:00|3004.47|3004.47|3006.34|3006.34|3006.97|3006.97|3004.47|3004.47|0
1652195540000|2022-05-10 15:12:20|3005.72|3005.72|3005.59|3005.59|3005.72|3005.72|3005.59|3005.59|0
1652195550000|2022-05-10 15:12:30|3005.47|3005.47|3004.84|3004.84|3005.47|3005.47|3004.84|3004.84|0
1652195570000|2022-05-10 15:12:50|3004.97|3004.97|3006.34|3006.34|3006.34|3006.34|3004.97|3004.97|0
1652195590000|2022-05-10 15:13:10|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|0
1652195600000|2022-05-10 15:13:20|3005.55|3005.55|3006.17|3006.17|3006.17|3006.17|3005.55|3005.55|0
1652195620000|2022-05-10 15:13:40|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|0
1652195640000|2022-05-10 15:14:00|3005.8|3005.8|3005.92|3005.92|3005.92|3005.92|3005.8|3005.8|0
1652195650000|2022-05-10 15:14:10|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|0
1652195660000|2022-05-10 15:14:20|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|0
1652195670000|2022-05-10 15:14:30|3004.85|3004.85|3004.72|3004.72|3004.85|3004.85|3004.72|3004.72|0
1652195680000|2022-05-10 15:14:40|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|0
1652195690000|2022-05-10 15:14:50|3003.93|3003.93|3003.18|3003.18|3003.93|3003.93|3003.18|3003.18|0
1652195710000|2022-05-10 15:15:10|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1652195720000|2022-05-10 15:15:20|3003.18|3003.18|3003.35|3003.35|3003.35|3003.35|3003.18|3003.18|0
1652195730000|2022-05-10 15:15:30|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|0
1652195740000|2022-05-10 15:15:40|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|0
1652195750000|2022-05-10 15:15:50|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|0
1652195760000|2022-05-10 15:16:00|3003.97|3003.97|3005.35|3005.35|3005.35|3005.35|3003.97|3003.97|0
1652195770000|2022-05-10 15:16:10|3005.47|3005.47|3006.1|3006.1|3006.1|3006.1|3005.47|3005.47|0
1652195780000|2022-05-10 15:16:20|3006.72|3006.72|3005.47|3005.47|3006.72|3006.72|3005.47|3005.47|0
1652195790000|2022-05-10 15:16:30|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|3006.1|0
1652195800000|2022-05-10 15:16:40|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|0
1652195810000|2022-05-10 15:16:50|3006.1|3006.1|3005.47|3005.47|3006.1|3006.1|3004.85|3004.85|0
1652195840000|2022-05-10 15:17:20|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|0
1652195850000|2022-05-10 15:17:30|3007.47|3007.47|3008.09|3008.09|3008.09|3008.09|3007.47|3007.47|0
1652195860000|2022-05-10 15:17:40|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|0
1652195880000|2022-05-10 15:18:00|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|0
1652195890000|2022-05-10 15:18:10|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|0
1652195910000|2022-05-10 15:18:30|3008.09|3008.09|3008.72|3008.72|3008.72|3008.72|3008.09|3008.09|0
1652195920000|2022-05-10 15:18:40|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|0
1652195930000|2022-05-10 15:18:50|3009|3009|3009.38|3009.38|3009.38|3009.38|3009|3009|0
1652195950000|2022-05-10 15:19:10|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|0
1652195960000|2022-05-10 15:19:20|3011.25|3011.25|3011.25|3011.25|3011.25|3011.25|3011.25|3011.25|0
1652195970000|2022-05-10 15:19:30|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|0
1652195980000|2022-05-10 15:19:40|3010.63|3010.63|3010.88|3010.88|3010.88|3010.88|3010.63|3010.63|0
1652196020000|2022-05-10 15:20:20|3011|3011|3010.25|3010.25|3011|3011|3010.25|3010.25|0
1652196030000|2022-05-10 15:20:30|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|0
1652196040000|2022-05-10 15:20:40|3009|3009|3008.38|3008.38|3009|3009|3008.38|3008.38|0
1652196050000|2022-05-10 15:20:50|3009|3009|3008.38|3008.38|3009.63|3009.63|3008.38|3008.38|0
1652196070000|2022-05-10 15:21:10|3009.63|3009.63|3008.38|3008.38|3009.63|3009.63|3008.38|3008.38|0
1652196080000|2022-05-10 15:21:20|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|0
1652196090000|2022-05-10 15:21:30|3009|3009|3009|3009|3009|3009|3009|3009|0
1652196100000|2022-05-10 15:21:40|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|0
1652196110000|2022-05-10 15:21:50|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|0
1652196140000|2022-05-10 15:22:20|3009.88|3009.88|3009.25|3009.25|3009.88|3009.88|3009.25|3009.25|0
1652196160000|2022-05-10 15:22:40|3009.43|3009.43|3009.43|3009.43|3010.05|3010.05|3009.43|3009.43|0
1652196170000|2022-05-10 15:22:50|3010.05|3010.05|3010.67|3010.67|3010.67|3010.67|3010.05|3010.05|0
1652196180000|2022-05-10 15:23:00|3011.3|3011.3|3011.92|3011.92|3011.92|3011.92|3010.67|3010.67|0
1652196190000|2022-05-10 15:23:10|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|0
1652196200000|2022-05-10 15:23:20|3011.42|3011.42|3010.18|3010.18|3011.42|3011.42|3010.18|3010.18|0
1652196210000|2022-05-10 15:23:30|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|0
1652196220000|2022-05-10 15:23:40|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|0
1652196240000|2022-05-10 15:24:00|3011.3|3011.3|3011.05|3011.05|3011.3|3011.3|3011.05|3011.05|0
1652196250000|2022-05-10 15:24:10|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|0
1652196300000|2022-05-10 15:25:00|3011.05|3011.05|3010.17|3010.17|3011.05|3011.05|3008.92|3008.92|0
1652196310000|2022-05-10 15:25:10|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|0
1652196330000|2022-05-10 15:25:30|3010.92|3010.92|3010.67|3010.67|3010.92|3010.92|3010.05|3010.05|0
1652196340000|2022-05-10 15:25:40|3009.42|3009.42|3009.25|3009.25|3009.42|3009.42|3009.25|3009.25|0
1652196360000|2022-05-10 15:26:00|3008.62|3008.62|3009.25|3009.25|3009.25|3009.25|3008.62|3008.62|0
1652196380000|2022-05-10 15:26:20|3008.62|3008.62|3008.62|3008.62|3008.62|3008.62|3008.62|3008.62|0
1652196390000|2022-05-10 15:26:30|3008.45|3008.45|3008.33|3008.33|3008.45|3008.45|3008.2|3008.2|0
1652196400000|2022-05-10 15:26:40|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.33|3008.33|0
1652196430000|2022-05-10 15:27:10|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|0
1652196450000|2022-05-10 15:27:30|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1652196460000|2022-05-10 15:27:40|3007.88|3007.88|3008.63|3008.63|3008.63|3008.63|3007.88|3007.88|0
1652196480000|2022-05-10 15:28:00|3009.88|3009.88|3009.75|3009.75|3009.88|3009.88|3009.75|3009.75|0
1652196490000|2022-05-10 15:28:10|3010.37|3010.37|3009.75|3009.75|3010.37|3010.37|3009.75|3009.75|0
1652196500000|2022-05-10 15:28:20|3010.37|3010.37|3007.88|3007.88|3010.37|3010.37|3007.88|3007.88|0
1652196510000|2022-05-10 15:28:30|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1652196520000|2022-05-10 15:28:40|3008.38|3008.38|3008.25|3008.25|3008.38|3008.38|3008.25|3008.25|0
1652196530000|2022-05-10 15:28:50|3008.13|3008.13|3008.25|3008.25|3008.25|3008.25|3007.63|3007.63|0
1652196540000|2022-05-10 15:29:00|3007.63|3007.63|3008.62|3008.62|3008.87|3008.87|3007.63|3007.63|0
1652196550000|2022-05-10 15:29:10|3008.97|3008.97|3007.1|3007.1|3008.97|3008.97|3007.1|3007.1|0
1652196560000|2022-05-10 15:29:20|3006.47|3006.47|3008.47|3008.47|3008.47|3008.47|3006.47|3006.47|0
1652196570000|2022-05-10 15:29:30|3009.1|3009.1|3011.14|3011.14|3011.59|3011.59|3009.1|3009.1|0
1652196580000|2022-05-10 15:29:40|3012.39|3012.39|3013.02|3013.02|3013.39|3013.39|3011.39|3011.39|0
1652196590000|2022-05-10 15:29:50|3012.39|3012.39|3012.14|3012.14|3012.51|3012.51|3011.89|3011.89|0
1652253300000|2022-05-11 07:15:00|3041.87|3041.87|3039.99|3039.99|3041.87|3041.87|3039.99|3039.99|0
1652253320000|2022-05-11 07:15:20|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|0
1652253340000|2022-05-11 07:15:40|3035.62|3035.62|3036.87|3036.87|3036.87|3036.87|3035.62|3035.62|0
1652253360000|2022-05-11 07:16:00|3038.12|3038.12|3037.5|3037.5|3038.12|3038.12|3037.5|3037.5|0
1652253370000|2022-05-11 07:16:10|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|0
1652253380000|2022-05-11 07:16:20|3033.13|3033.13|3031.88|3031.88|3033.13|3033.13|3031.88|3031.88|0
1652253400000|2022-05-11 07:16:40|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|0
1652253420000|2022-05-11 07:17:00|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|0
1652253430000|2022-05-11 07:17:10|3034.63|3034.63|3035.25|3035.25|3035.25|3035.25|3034.63|3034.63|0
1652253440000|2022-05-11 07:17:20|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|0
1652253450000|2022-05-11 07:17:30|3036.5|3036.5|3035.88|3035.88|3036.5|3036.5|3035.88|3035.88|0
1652253460000|2022-05-11 07:17:40|3036.5|3036.5|3036.63|3036.63|3036.63|3036.63|3035.25|3035.25|0
1652253470000|2022-05-11 07:17:50|3037.25|3037.25|3036.63|3036.63|3037.25|3037.25|3036.63|3036.63|0
1652253500000|2022-05-11 07:18:20|3036.5|3036.5|3035.25|3035.25|3036.5|3036.5|3035.25|3035.25|0
1652253510000|2022-05-11 07:18:30|3035.88|3035.88|3036.5|3036.5|3037.75|3037.75|3035.88|3035.88|0
1652253520000|2022-05-11 07:18:40|3038.38|3038.38|3039.25|3039.25|3039.25|3039.25|3038.38|3038.38|0
1652253540000|2022-05-11 07:19:00|3038|3038|3038|3038|3038|3038|3038|3038|0
1652253550000|2022-05-11 07:19:10|3036.75|3036.75|3036.13|3036.13|3036.75|3036.75|3036.13|3036.13|0
1652253560000|2022-05-11 07:19:20|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|0
1652253570000|2022-05-11 07:19:30|3033.88|3033.88|3035.22|3035.22|3035.22|3035.22|3033.88|3033.88|0
1652253590000|2022-05-11 07:19:50|3033.35|3033.35|3033.35|3033.35|3033.35|3033.35|3033.35|3033.35|0
1652253600000|2022-05-11 07:20:00|3031.51|3031.51|3031.14|3031.14|3031.76|3031.76|3031.14|3031.14|0
1652253620000|2022-05-11 07:20:20|3031.76|3031.76|3031.76|3031.76|3031.76|3031.76|3031.76|3031.76|0
1652253640000|2022-05-11 07:20:40|3032.26|3032.26|3034.51|3034.51|3034.51|3034.51|3032.26|3032.26|0
1652253650000|2022-05-11 07:20:50|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|0
1652253660000|2022-05-11 07:21:00|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|0
1652253680000|2022-05-11 07:21:20|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|0
1652253690000|2022-05-11 07:21:30|3035.63|3035.63|3035.88|3035.88|3036.01|3036.01|3035.38|3035.38|0
